Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.9138,3.9138,3.8802,3.8802,3945,0
2005-02-28,3.875,3.897,3.8523,3.8523,6691,0
2005-03-01,3.9026,3.9138,3.9026,3.9138,1883,0
2005-03-02,3.9026,3.9026,3.9026,3.9026,242,0
2005-03-03,3.8858,3.8858,3.8802,3.8802,1501,0
2005-03-04,3.8412,3.8858,3.8412,3.858,6725,0
2005-03-07,3.8412,3.8802,3.8412,3.847,8876,0
2005-03-08,3.8802,3.9082,3.875,3.9082,10739,0
2005-03-09,3.8802,3.8802,3.8188,3.8357,12832,0
2005-03-10,3.858,3.858,3.8523,3.8523,538,0
2005-03-11,3.858,3.858,3.8357,3.8357,1435,0
2005-03-14,3.8357,3.8523,3.8301,3.8301,33090,0
2005-03-15,3.8357,3.8523,3.8301,3.8301,53987,0
2005-03-16,3.8301,3.858,3.8021,3.8188,78203,0
2005-03-17,3.8301,3.8357,3.8021,3.8079,67575,0
2005-03-18,3.8301,3.8301,3.8246,3.8301,7268,0
2005-03-21,3.8079,3.858,3.791,3.791,29778,0
2005-03-22,3.7969,3.8133,3.7969,3.8021,45788,0
2005-03-23,3.858,3.858,3.791,3.791,4165,0
2005-03-24,3.791,3.8636,3.7856,3.7856,11751,0
2005-03-28,3.858,3.858,3.674,3.674,23868,0
2005-03-29,3.7355,3.7519,3.6183,3.7074,6287,0
2005-03-30,3.7131,3.7632,3.7131,3.7632,6276,0
2005-03-31,3.7578,3.8079,3.7578,3.7632,8968,0
2005-04-01,3.7019,3.8079,3.7019,3.791,16630,0
2005-04-04,3.8858,3.8858,3.791,3.8021,7401,0
2005-04-05,3.8133,3.8133,3.8021,3.8021,9550,0
2005-04-06,3.8021,3.8079,3.8021,3.8079,8247,0
2005-04-07,3.8079,3.8523,3.7131,3.7355,40124,0
2005-04-08,3.7409,3.7799,3.7409,3.7632,5738,0
2005-04-11,3.7355,3.7519,3.7241,3.7355,6906,0
2005-04-12,3.7409,3.7799,3.7355,3.7799,9866,0
2005-04-13,3.7409,3.8021,3.7188,3.7799,21880,0
2005-04-14,3.7856,3.7856,3.7856,3.7856,1792,0
2005-04-15,3.8079,3.8133,3.8021,3.8021,10646,0
2005-04-18,3.8133,3.8301,3.8021,3.8246,3945,0
2005-04-19,3.8301,3.8301,3.8021,3.8021,3439,0
2005-04-20,3.8021,3.8021,3.8021,3.8021,1368,0
2005-04-21,3.8079,3.8301,3.8021,3.8021,9778,0
2005-04-22,3.8021,3.8021,3.7799,3.7799,12104,0
2005-04-25,3.8079,3.8301,3.8021,3.8021,3228,0
2005-04-26,3.8021,3.8523,3.8021,3.8021,11058,0
2005-04-27,3.8021,3.8133,3.8021,3.8021,2424,0
2005-04-28,3.8412,3.8412,3.8021,3.8021,10014,0
2005-04-29,3.8412,3.8412,3.8021,3.8021,6777,0
2005-05-02,3.8412,3.8523,3.7856,3.8246,13223,0
2005-05-03,3.8301,3.8523,3.8246,3.8246,17886,0
2005-05-04,3.8301,3.8301,3.8246,3.8246,1883,0
2005-05-05,3.858,3.858,3.8301,3.8301,4663,0
2005-05-06,3.8246,3.8301,3.8246,3.8246,1618,0
2005-05-09,3.8246,3.858,3.8079,3.8412,31747,0
2005-05-10,3.8412,3.858,3.8079,3.8412,10313,0
2005-05-11,3.8412,3.8412,3.8021,3.8412,8418,0
2005-05-12,3.8301,3.858,3.8021,3.858,39055,0
2005-05-13,3.9138,3.9138,3.858,3.858,18941,0
2005-05-16,3.8802,3.8802,3.8021,3.858,6548,0
2005-05-17,3.8357,3.858,3.8079,3.858,6458,0
2005-05-18,3.9082,3.9359,3.858,3.858,18527,0
2005-05-19,3.858,3.8858,3.858,3.858,6458,0
2005-05-20,3.8301,3.8858,3.8301,3.8858,4246,0
2005-05-23,3.8858,3.8858,3.8858,3.8858,5385,0
2005-05-24,3.8858,3.8858,3.8858,3.8858,14975,0
2005-05-25,3.8858,3.897,3.8858,3.897,13274,0
2005-05-26,3.8858,3.9082,3.8858,3.9082,5677,0
2005-05-27,3.9082,3.9082,3.8802,3.8802,12431,0
2005-05-31,3.858,4.0253,3.858,3.9527,49635,0
2005-06-01,3.9138,4.0196,3.9138,4.0196,7982,0
2005-06-02,4.0029,4.0029,4.0029,4.0029,1075,0
2005-06-03,3.9638,3.9638,3.897,3.897,5557,0
2005-06-06,3.8914,3.8914,3.8914,3.8914,5919,0
2005-06-07,3.9306,3.9306,3.9138,3.9138,2779,0
2005-06-08,3.9138,3.9306,3.9138,3.9306,21417,0
2005-06-09,3.9249,3.9249,3.9193,3.9249,5784,0
2005-06-10,3.897,3.9026,3.897,3.897,2691,0
2005-06-13,3.9359,3.9359,3.9359,3.9359,1792,0
2005-06-14,3.9138,3.9138,3.8858,3.9138,18394,0
2005-06-15,3.9138,3.9138,3.9138,3.9138,6937,0
2005-06-16,3.9138,3.9638,3.9138,3.9638,3112,0
2005-06-17,3.9249,3.9359,3.9249,3.9249,4130,0
2005-06-20,3.9359,3.9359,3.9138,3.9193,1085,0
2005-06-21,3.9193,4.0532,3.9138,3.9193,16664,0
2005-06-22,3.9249,3.9638,3.9249,3.9638,5615,0
2005-06-23,3.9638,4.12,3.9417,4.0196,19311,0
2005-06-24,4.0643,4.0976,4.0196,4.0196,2871,0
2005-06-27,3.9138,4.0196,3.9138,3.9193,11988,0
2005-06-28,3.9138,3.9249,3.9138,3.9249,8847,0
2005-06-29,3.9249,3.9974,3.9138,3.9138,7451,0
2005-06-30,3.9138,3.9806,3.858,3.9806,3047,0
2005-07-01,3.9138,3.9138,3.9138,3.9138,7174,0
2005-07-05,4.0196,4.0196,3.9417,3.9417,2837,0
2005-07-06,3.9751,4.0029,3.9473,3.9473,4928,0
2005-07-07,3.9473,4.0196,3.9417,3.9417,6558,0
2005-07-08,3.9638,4.0196,3.9583,4.0196,14708,0
2005-07-11,3.9638,4.0643,3.9638,3.9974,94772,0
2005-07-12,4.0532,4.0532,3.9751,3.9751,472,0
2005-07-13,4.0976,4.6775,4.07,4.0754,18868,0
2005-07-14,4.0976,4.2035,4.0363,4.2035,18185,0
2005-07-18,4.2035,4.2035,4.0754,4.0754,538,0
2005-07-19,4.0419,4.2035,4.0419,4.2035,7712,0
2005-07-20,4.2035,4.2035,4.1255,4.1255,1847,0
2005-07-21,4.1255,4.1255,4.1255,4.1255,2476,0
2005-07-22,4.0419,4.2035,3.9193,4.014,20755,0
2005-07-26,4.1592,4.1592,4.07,4.07,3945,0
2005-07-28,4.1925,4.1925,4.1479,4.1814,15933,0
2005-07-29,4.2035,4.2035,4.1592,4.1592,7903,0
2005-08-01,4.2035,4.3487,4.1535,4.3206,47664,0
2005-08-02,4.3206,4.3487,4.3206,4.3206,18595,0
2005-08-03,4.3206,4.3206,4.2874,4.3206,33183,0
2005-08-04,4.3262,4.3373,4.2761,4.2761,65701,0
2005-08-05,4.3599,4.3599,4.2316,4.2316,15964,0
2005-08-08,4.3373,4.3373,4.198,4.3373,17725,0
2005-08-09,4.1869,4.1869,4.081,4.1756,3916,0
2005-08-10,4.0253,4.1592,4.0253,4.1535,20894,0
2005-08-12,4.1255,4.2874,4.0253,4.1255,16251,0
2005-08-15,4.07,4.2874,4.07,4.1814,11552,0
2005-08-16,4.3373,4.3373,4.1814,4.1814,5248,0
2005-08-17,4.0976,4.0976,4.0976,4.0976,1975,0
2005-08-18,4.0866,4.265,4.0866,4.1814,4279,0
2005-08-19,4.3262,4.3262,4.2316,4.2371,1656,0
2005-08-22,4.2593,4.3654,4.1255,4.1535,23359,0
2005-08-23,4.2204,4.2316,4.1369,4.1479,3046,0
2005-08-24,4.2874,4.2874,4.1255,4.1255,7189,0
2005-08-25,4.2204,4.2204,4.1535,4.1869,5555,0
2005-08-26,4.1704,4.1704,4.1311,4.1311,538,0
2005-08-29,4.07,4.1814,4.07,4.1311,7492,0
2005-08-30,4.1925,4.1925,4.0866,4.0866,2511,0
2005-08-31,4.1925,4.1925,4.1311,4.1311,3586,0
2005-09-01,4.1311,4.1311,4.1255,4.1255,354,0
2005-09-02,4.1311,4.1814,4.1255,4.1255,5559,0
2005-09-06,4.1255,4.1592,4.0866,4.1592,5022,0
2005-09-07,4.1925,4.1925,4.1369,4.1592,41252,0
2005-09-08,4.1592,4.1925,4.0754,4.0754,10613,0
2005-09-09,4.07,4.1424,4.07,4.0921,2332,0
2005-09-12,4.081,4.0866,4.081,4.081,6548,0
2005-09-13,4.0754,4.0754,4.07,4.0754,720,0
2005-09-14,4.07,4.0754,4.0196,4.0754,11001,0
2005-09-15,4.0196,4.1592,3.9359,3.9473,11213,0
2005-09-16,4.1255,4.1479,3.9473,4.1479,3532,0
2005-09-19,4.1479,4.1479,4.0196,4.0196,7753,0
2005-09-20,4.0253,4.0253,3.9806,3.9806,1792,0
2005-09-21,4.0196,4.0253,4.0196,4.0253,720,0
2005-09-22,4.1479,4.1479,3.9974,3.9974,5637,0
2005-09-23,4.0475,4.0475,3.9193,3.9417,38709,0
2005-09-26,3.9638,3.9916,3.9638,3.9916,1075,0
2005-09-27,3.9916,3.9916,3.9916,3.9916,7432,0
2005-09-28,4.081,4.081,3.8858,3.8914,8270,0
2005-09-29,3.897,3.9974,3.897,3.9974,24942,0
2005-09-30,4.0196,4.07,4.0196,4.0196,11393,0
2005-10-03,4.0308,4.0475,3.9696,4.0475,14392,0
2005-10-04,4.0196,4.0196,4.0196,4.0196,720,0
2005-10-05,4.0196,4.0643,3.9751,4.0643,6007,0
2005-10-06,4.07,4.0754,4.07,4.0754,3228,0
2005-10-07,4.0196,4.0196,4.0196,4.0196,2152,0
2005-10-10,4.0475,4.0475,4.0475,4.0475,1120,0
2005-10-11,4.0475,4.0976,4.0475,4.0475,10575,0
2005-10-12,4.1535,4.1535,4.0475,4.0475,2171,0
2005-10-13,4.0196,4.0196,4.0196,4.0196,7891,0
2005-10-14,4.0196,4.0253,3.9249,3.9473,20094,0
2005-10-17,4.0308,4.0308,3.897,3.897,9794,0
2005-10-18,3.9359,4.0363,3.897,3.9082,11305,0
2005-10-19,3.9082,4.0087,3.9082,4.0087,7556,0
2005-10-20,3.9359,4.0363,3.9138,3.9916,17244,0
2005-10-21,3.9638,4.0253,3.9193,3.9696,10943,0
2005-10-24,3.9359,3.9359,3.8858,3.8858,18114,0
2005-10-26,3.9359,4.0087,3.9359,3.9916,3138,0
2005-10-28,4.0087,4.0196,3.9359,4.0196,18685,0
2005-10-31,4.0475,4.0475,3.9417,3.9417,6761,0
2005-11-01,4.0976,4.1535,3.9026,3.9417,12939,0
2005-11-02,3.9583,3.9916,3.9583,3.9916,2029,0
2005-11-03,3.9527,4.07,3.9527,4.07,6007,0
2005-11-04,4.07,4.07,4.0196,4.0196,354,0
2005-11-07,4.0196,4.0196,4.0196,4.0196,3228,0
2005-11-08,4.0253,4.1535,4.0253,4.0253,4130,0
2005-11-09,4.1535,4.1535,4.0253,4.0308,10780,0
2005-11-10,4.0308,4.12,4.0308,4.12,1075,0
2005-11-11,4.1535,4.2817,4.1535,4.2817,17820,0
2005-11-14,4.2148,4.2148,4.0754,4.0754,1075,0
2005-11-15,4.07,4.07,4.0196,4.0196,6304,0
2005-11-16,4.0196,4.0363,4.0196,4.0363,804,0
2005-11-17,4.0475,4.07,4.0475,4.07,1167,0
2005-11-18,4.07,4.2316,4.07,4.2316,3847,0
2005-11-21,4.2817,4.2817,4.0475,4.081,12891,0
2005-11-22,4.0475,4.2705,4.0475,4.0643,13112,0
2005-11-23,4.2371,4.2371,4.0976,4.0976,1435,0
2005-11-25,4.07,4.07,4.07,4.07,354,0
2005-11-28,4.1255,4.1311,4.0196,4.0419,4356,0
2005-11-29,4.1704,4.2817,4.1704,4.2817,6102,0
2005-11-30,4.1592,4.3262,4.1369,4.3262,3410,0
2005-12-01,4.3988,4.4044,4.1704,4.1704,9668,0
2005-12-02,4.1869,4.2371,4.1311,4.2148,10777,0
2005-12-05,4.1592,4.3988,4.1311,4.3487,8102,0
2005-12-06,4.2204,4.3262,4.1479,4.2148,4309,0
2005-12-07,4.3151,4.4266,4.1592,4.1592,5389,0
2005-12-08,4.1592,4.1592,4.1424,4.1424,2862,0
2005-12-09,4.1925,4.1925,4.1592,4.1592,4663,0
2005-12-12,4.4266,4.4266,4.1424,4.1869,6314,0
2005-12-13,4.1479,4.4044,4.1479,4.3763,3406,0
2005-12-14,4.2705,4.2705,4.2148,4.2148,2070,0
2005-12-15,4.4044,4.4044,4.1424,4.1479,19102,0
2005-12-16,4.4044,4.4044,4.1644,4.2817,10203,0
2005-12-19,4.1869,4.3318,4.1592,4.2761,6998,0
2005-12-20,4.4044,4.4044,4.1644,4.1869,5450,0
2005-12-21,4.1704,4.198,4.1704,4.198,629,0
2005-12-22,4.1869,4.4044,4.1869,4.382,19692,0
2005-12-23,4.2705,4.2705,4.2316,4.2316,4888,0
2005-12-27,4.2426,4.2426,4.1925,4.2204,3588,0
2005-12-28,4.3262,4.3262,4.1424,4.1424,2854,0
2005-12-29,4.1644,4.1644,4.0921,4.0921,12737,0
2005-12-30,4.0866,4.1144,4.0866,4.1144,8377,0
2006-01-03,4.1311,4.2874,4.1311,4.1479,4147,0
2006-01-04,4.1756,4.1756,4.1144,4.1479,21851,0
2006-01-05,4.1369,4.3262,4.1369,4.1704,13632,0
2006-01-06,4.2258,4.7108,4.2258,4.2986,51806,0
2006-01-09,4.2539,4.5773,4.2148,4.3262,3087,0
2006-01-10,4.4991,4.5158,4.3542,4.488,28126,0
2006-01-11,4.5158,4.5439,4.5158,4.5439,2582,0
2006-01-12,4.5439,4.5994,4.5158,4.5158,4952,0
2006-01-13,4.488,4.4991,4.1592,4.4324,18484,0
2006-01-17,4.3151,4.3711,4.2204,4.2204,25651,0
2006-01-18,4.1925,4.2761,4.1925,4.1925,7707,0
2006-01-19,4.2094,4.488,4.2094,4.4433,24313,0
2006-01-20,4.3151,4.3151,4.3151,4.3151,3768,0
2006-01-23,4.3039,4.4769,4.3039,4.3599,5868,0
2006-01-24,4.3318,4.3318,4.3206,4.3206,575,0
2006-01-25,4.3096,4.3096,4.3039,4.3039,1448,0
2006-01-26,4.3262,4.3262,4.2426,4.2817,2619,0
2006-01-27,4.2817,4.2817,4.2426,4.2761,6102,0
2006-01-30,4.2817,4.2817,4.2426,4.2426,10721,0
2006-01-31,4.2705,4.2705,4.1869,4.2426,5178,0
2006-02-01,4.2817,4.2817,4.2539,4.2761,7994,0
2006-02-02,4.2761,4.2761,4.2761,4.2761,1792,0
2006-02-03,4.2761,4.2817,4.2761,4.2817,7106,0
2006-02-06,4.2817,4.2817,4.1592,4.1644,19196,0
2006-02-07,4.265,4.2817,4.2094,4.2426,15249,0
2006-02-09,4.1644,4.2817,4.0754,4.1644,19832,0
2006-02-10,4.265,4.2817,4.265,4.2817,1792,0
2006-02-13,4.2148,4.2148,4.2148,4.2148,1256,0
2006-02-14,4.265,4.2817,4.265,4.2817,1973,0
2006-02-15,4.2426,4.2817,4.2148,4.2148,7712,0
2006-02-16,4.2426,4.265,4.1704,4.265,2322,0
2006-02-17,4.1592,4.1869,4.1592,4.1869,1893,0
2006-02-21,4.1644,4.198,4.1311,4.1311,12146,0
2006-02-22,4.1144,4.2316,4.1144,4.1592,2424,0
2006-02-23,4.1535,4.1535,4.1535,4.1535,538,0
2006-02-24,4.1144,4.1756,4.1144,4.1479,11123,0
2006-02-27,4.2539,4.2593,4.1592,4.1644,15065,0
2006-02-28,4.1704,4.1704,4.1479,4.1535,13229,0
2006-03-01,4.1255,4.1756,4.1255,4.1644,18474,0
2006-03-03,4.1644,4.1644,4.1144,4.1144,1120,0
2006-03-06,4.1479,4.2539,4.1369,4.1424,6493,0
2006-03-07,4.1479,4.1592,4.1479,4.1592,4395,0
2006-03-08,4.1592,4.1592,4.12,4.1369,25877,0
2006-03-09,4.1592,4.2426,4.1592,4.2426,16321,0
2006-03-10,4.1704,4.2705,4.1704,4.2539,2088,0
2006-03-13,4.2371,4.2705,4.12,4.12,5674,0
2006-03-14,4.1535,4.1535,4.1311,4.1311,7622,0
2006-03-15,4.1644,4.1644,4.1592,4.1644,24750,0
2006-03-16,4.1644,4.1644,4.1592,4.1592,7353,0
2006-03-17,4.1592,4.2204,4.1592,4.2204,2691,0
2006-03-20,4.1592,4.2258,4.1592,4.2258,1483,0
2006-03-21,4.1756,4.1925,4.1592,4.1592,4981,0
2006-03-22,4.1592,4.1592,4.1592,4.1592,720,0
2006-03-23,4.1592,4.1869,4.1592,4.1869,14909,0
2006-03-24,4.2705,4.2705,4.1592,4.2371,1300,0
2006-03-27,4.1592,4.2705,4.1592,4.198,5336,0
2006-03-28,4.1869,4.2539,4.1644,4.1925,5525,0
2006-03-29,4.2482,4.2482,4.1925,4.1925,2582,0
2006-03-30,4.2035,4.2426,4.2035,4.2371,5919,0
2006-03-31,4.2094,4.2426,4.2094,4.2094,3527,0
2006-04-03,4.2094,4.2094,4.1592,4.1592,10706,0
2006-04-04,4.198,4.198,4.1479,4.1592,24330,0
2006-04-05,4.1424,4.1535,4.1035,4.1535,15964,0
2006-04-06,4.1144,4.1592,4.1144,4.1592,8368,0
2006-04-07,4.265,4.265,4.1088,4.1088,16411,0
2006-04-10,4.0921,4.1369,4.0196,4.0196,37785,0
2006-04-11,4.0475,4.0754,4.0196,4.0475,33179,0
2006-04-12,4.1479,4.1479,4.0196,4.0196,30767,0
2006-04-13,4.0196,4.1255,3.9974,4.1255,60333,0
2006-04-17,4.0587,4.12,3.9638,3.9864,105806,0
2006-04-18,3.9638,4.0363,3.9638,3.9916,22545,0
2006-04-19,3.9916,4.0419,3.9916,4.0308,12400,0
2006-04-20,3.9696,4.0308,3.9696,3.9916,21984,0
2006-04-21,3.9751,4.014,3.8802,3.9359,87627,0
2006-04-24,3.9359,4.0196,3.8914,3.9806,10020,0
2006-04-25,3.8914,4.0419,3.8914,4.0419,14436,0
2006-04-26,4.0419,4.0419,4.0419,4.0419,1792,0
2006-04-27,3.9473,4.0363,3.9473,4.0363,720,0
2006-04-28,3.9527,3.9916,3.9473,3.9916,13993,0
2006-05-01,4.2593,4.2593,3.9082,4.014,9803,0
2006-05-02,3.9417,4.0253,3.9417,4.0029,5654,0
2006-05-03,4.0029,4.0029,3.8858,3.9638,28781,0
2006-05-04,3.9359,3.9583,3.9359,3.9417,14818,0
2006-05-05,4.0419,4.0419,3.9306,4.014,3841,0
2006-05-08,3.9916,4.0419,3.9916,3.9974,17625,0
2006-05-09,4.0029,4.0419,3.9306,3.9864,29722,0
2006-05-10,3.9864,3.9864,3.9359,3.9417,12737,0
2006-05-11,3.5739,4.0419,3.5739,4.0308,17754,0
2006-05-12,3.9806,3.9916,3.9806,3.9916,21788,0
2006-05-15,4.0419,4.0419,3.9806,3.9974,22105,0
2006-05-16,3.9864,3.9864,3.9864,3.9864,6276,0
2006-05-17,3.9806,3.9916,3.9806,3.9916,2691,0
2006-05-18,3.9916,4.0308,3.9638,4.0087,21641,0
2006-05-19,4.0087,4.0087,3.9583,3.9583,2286,0
2006-05-22,3.9638,4.014,3.9473,3.9751,50688,0
2006-05-23,4.0253,4.0253,3.9638,3.9638,8609,0
2006-05-24,3.9864,4.0419,3.9864,3.9916,4306,0
2006-05-25,4.0419,4.1479,4.0419,4.0475,4034,0
2006-05-30,4.0587,4.1592,3.9417,3.9916,21129,0
2006-05-31,3.9638,4.1592,3.9638,4.0866,32953,0
2006-06-01,4.1592,4.2593,4.0475,4.0532,1618,0
2006-06-02,4.2593,4.2593,4.1592,4.1592,3945,0
2006-06-05,4.1035,4.1035,4.0475,4.0475,1973,0
2006-06-06,4.0475,4.0475,4.0196,4.0196,4840,0
2006-06-07,4.0475,4.0475,4.0196,4.0196,5385,0
2006-06-08,4.1869,4.2148,4.0196,4.0196,24636,0
2006-06-09,4.0475,4.1035,4.0475,4.081,6032,0
2006-06-12,4.0475,4.2148,4.0475,4.1869,17203,0
2006-06-13,4.1311,4.2148,4.1088,4.2148,7274,0
2006-06-14,4.1869,4.265,4.1869,4.265,18041,0
2006-06-15,4.2204,4.265,4.0532,4.0532,9377,0
2006-06-16,4.2931,4.2931,4.2931,4.2931,2332,0
2006-06-19,4.2148,4.2148,4.2148,4.2148,11479,0
2006-06-20,4.2148,4.3373,4.2148,4.3373,10757,0
2006-06-21,4.2148,4.2705,4.2148,4.2204,4928,0
2006-06-22,4.1592,4.1592,4.1592,4.1592,5471,0
2006-06-23,4.1592,4.1592,4.0532,4.0643,2426,0
2006-06-26,4.1535,4.198,4.1535,4.198,2061,0
2006-06-28,4.1925,4.198,4.1925,4.198,4130,0
2006-06-29,4.07,4.07,4.07,4.07,898,0
2006-06-30,4.1035,4.12,4.1035,4.12,1419,0
2006-07-03,4.1814,4.1869,4.1535,4.1535,2691,0
2006-07-05,4.0643,4.1535,3.9696,4.1035,16060,0
2006-07-06,4.1035,4.1369,4.0475,4.1144,49470,0
2006-07-07,4.1035,4.1035,4.1035,4.1035,2691,0
2006-07-10,4.0475,4.1311,4.0087,4.1311,20679,0
2006-07-12,4.0475,4.1311,4.0475,4.1311,6548,0
2006-07-13,4.1035,4.1311,4.0475,4.0475,6940,0
2006-07-14,4.0475,4.1035,4.0475,4.1035,4663,0
2006-07-17,4.0976,4.1592,4.0921,4.1592,14797,0
2006-07-18,4.1592,4.1592,4.0475,4.0475,12265,0
2006-07-19,4.0475,4.1479,4.0419,4.1479,22743,0
2006-07-20,3.9696,4.1479,3.9473,4.0253,47634,0
2006-07-21,3.9916,3.9974,3.9916,3.9974,16339,0
2006-07-24,4.1088,4.1088,3.9916,4.0196,22346,0
2006-07-25,4.0196,4.1479,4.0196,4.1088,14888,0
2006-07-26,4.1035,4.1035,4.0308,4.0308,4840,0
2006-07-27,4.014,4.1035,4.014,4.0475,16808,0
2006-07-28,4.1255,4.1369,4.0308,4.0308,11003,0
2006-07-31,4.1424,4.1592,4.0363,4.0475,3773,0
2006-08-01,4.1311,4.1592,4.0196,4.0643,31838,0
2006-08-02,4.0253,4.1479,4.0253,4.0643,1973,0
2006-08-03,4.1035,4.1035,4.1035,4.1035,2332,0
2006-08-04,4.0253,4.1535,4.0253,4.1535,12381,0
2006-08-07,4.1592,4.1592,4.1035,4.12,1377,0
2006-08-08,4.1311,4.1535,4.1311,4.1535,4757,0
2006-08-09,4.2426,4.2426,4.1144,4.12,13157,0
2006-08-10,4.1035,4.2148,4.1035,4.2148,5833,0
2006-08-11,4.12,4.3373,4.12,4.2148,15961,0
2006-08-14,4.3487,4.3487,4.3487,4.3487,538,0
2006-08-15,4.2148,4.2148,4.2094,4.2148,1524,0
2006-08-16,4.2094,4.2204,4.2094,4.2148,10134,0
2006-08-17,4.2426,4.2482,4.2204,4.2204,11419,0
2006-08-18,4.2148,4.2148,4.1869,4.1869,3757,0
2006-08-21,4.2148,4.2148,4.2094,4.2094,1705,0
2006-08-22,4.1644,4.3654,4.1592,4.3654,22049,0
2006-08-23,4.2539,4.3262,4.1925,4.2204,21651,0
2006-08-24,4.1925,4.2094,4.1035,4.1592,11358,0
2006-08-25,4.1035,4.1756,4.1035,4.1255,4105,0
2006-08-28,4.2705,4.2705,4.1088,4.2593,9481,0
2006-08-29,4.2204,4.265,4.2204,4.2482,5517,0
2006-08-30,4.1311,4.2705,4.1311,4.2204,2242,0
2006-08-31,4.2148,4.2148,4.081,4.0921,9419,0
2006-09-01,4.0754,4.1311,4.0754,4.1311,2424,0
2006-09-05,4.1424,4.1424,4.1311,4.1311,9506,0
2006-09-06,4.1035,4.198,4.1035,4.198,4608,0
2006-09-07,4.2593,4.265,4.1035,4.2426,15669,0
2006-09-08,4.1592,4.198,4.1479,4.1869,4216,0
2006-09-11,4.198,4.2316,4.1035,4.2148,22253,0
2006-09-12,4.2094,4.2426,4.2094,4.2426,10675,0
2006-09-13,4.1869,4.1869,4.1644,4.1644,898,0
2006-09-14,4.2148,4.2426,4.2148,4.2426,6007,0
2006-09-15,4.4656,4.4656,4.1644,4.1925,17311,0
2006-09-18,4.1925,4.2148,4.1925,4.2148,3320,0
2006-09-19,4.2148,4.2204,4.2148,4.2148,6369,0
2006-09-20,4.265,4.4656,4.265,4.3039,27443,0
2006-09-21,4.2705,4.2705,4.2148,4.2148,2871,0
2006-09-22,4.2986,4.2986,4.2148,4.2148,16863,0
2006-09-25,4.2148,4.3262,4.2148,4.2593,18139,0
2006-09-26,4.265,4.3262,4.2316,4.2426,17935,0
2006-09-27,4.3206,4.3763,4.3206,4.3763,3724,0
2006-09-28,4.2986,4.2986,4.2426,4.2705,10562,0
2006-09-29,4.2426,4.2986,4.2426,4.2705,10104,0
2006-10-02,4.2426,4.4044,4.2426,4.2705,88715,0
2006-10-03,4.2761,4.2761,4.2761,4.2761,538,0
2006-10-04,4.2761,4.3262,4.2426,4.3206,9558,0
2006-10-05,4.3206,4.4656,4.2931,4.3039,14772,0
2006-10-06,4.3039,4.3373,4.3039,4.3151,6458,0
2006-10-09,4.4602,4.4602,4.3318,4.3318,10396,0
2006-10-10,4.3039,4.3874,4.3039,4.3151,8340,0
2006-10-11,4.3874,4.4044,4.3874,4.3988,1618,0
2006-10-12,4.4099,4.4825,4.4099,4.4099,8413,0
2006-10-13,4.421,4.5158,4.3988,4.4266,6993,0
2006-10-16,4.3542,4.3933,4.3318,4.3318,7150,0
2006-10-17,4.4656,4.4656,4.4656,4.4656,270,0
2006-10-18,4.3763,4.4044,4.3763,4.4044,1075,0
2006-10-19,4.4044,4.4044,4.3262,4.3542,4928,0
2006-10-20,4.3763,4.4656,4.3262,4.3262,11443,0
2006-10-23,4.4602,4.4656,4.3874,4.4099,2177,0
2006-10-24,4.3542,4.4324,4.3542,4.4324,7236,0
2006-10-26,4.3542,4.3542,4.3542,4.3542,303,0
2006-10-27,4.3542,4.3654,4.3542,4.3654,4217,0
2006-10-30,4.449,4.449,4.3318,4.3318,19371,0
2006-10-31,4.488,4.488,4.3763,4.421,4222,0
2006-11-01,4.488,4.488,4.4044,4.4044,11325,0
2006-11-02,4.4044,4.4044,4.3262,4.3542,28844,0
2006-11-03,4.3262,4.382,4.3262,4.382,2452,0
2006-11-06,4.3763,4.3874,4.3763,4.3874,5437,0
2006-11-07,4.3542,4.3542,4.3542,4.3542,898,0
2006-11-08,4.421,4.421,4.3763,4.3763,2511,0
2006-11-09,4.3542,4.3763,4.3542,4.3763,2871,0
2006-11-13,4.4324,4.4324,4.4266,4.4324,8340,0
2006-11-14,4.4324,4.488,4.3933,4.488,12468,0
2006-11-15,4.4324,4.488,4.4324,4.488,6725,0
2006-11-16,4.488,4.5491,4.488,4.5102,26088,0
2006-11-17,4.5714,4.5714,4.3763,4.3763,7802,0
2006-11-20,4.3763,4.382,4.2986,4.2986,60930,0
2006-11-21,4.2986,4.4044,4.2761,4.4044,9316,0
2006-11-22,4.3318,4.3318,4.3206,4.3262,3006,0
2006-11-24,4.3318,4.3933,4.3318,4.3933,3406,0
2006-11-27,4.3429,4.3599,4.2817,4.3151,19028,0
2006-11-28,4.2761,4.3599,4.2761,4.3599,1883,0
2006-11-29,4.3429,4.3599,4.2761,4.3096,11014,0
2006-11-30,4.2817,4.3542,4.2817,4.2817,2511,0
2006-12-01,4.2986,4.3318,4.2817,4.2817,2352,0
2006-12-04,4.2817,4.4266,4.2817,4.2986,13698,0
2006-12-05,4.2986,4.3096,4.2986,4.3096,6276,0
2006-12-06,4.3988,4.4044,4.3933,4.3933,4479,0
2006-12-07,4.382,4.382,4.3151,4.3151,1300,0
2006-12-08,4.3096,4.4044,4.2986,4.2986,19495,0
2006-12-11,4.3039,4.3039,4.3039,4.3039,1344,0
2006-12-12,4.3262,4.4154,4.3262,4.3318,11465,0
2006-12-13,4.3262,4.4044,4.3262,4.3262,7176,0
2006-12-14,4.3542,4.3542,4.3262,4.3262,5385,0
2006-12-15,4.3262,4.4324,4.3262,4.4324,7176,0
2006-12-18,4.4324,4.4324,4.4154,4.4154,898,0
2006-12-19,4.4154,4.4154,4.3318,4.3542,17755,0
2006-12-20,4.3542,4.3933,4.3542,4.3933,14408,0
2006-12-21,4.3988,4.4991,4.3542,4.3874,23048,0
2006-12-22,4.4324,4.4379,4.4324,4.4379,3027,0
2006-12-26,4.4379,4.4433,4.3654,4.4324,6731,0
2006-12-27,4.3599,4.4324,4.3542,4.3654,12739,0
2006-12-28,4.3262,4.5269,4.3262,4.4769,19894,0
2006-12-29,4.3874,4.5215,4.3262,4.4266,19953,0
2007-01-03,4.3262,4.4324,4.3262,4.3262,23751,0
2007-01-04,4.382,4.4324,4.3262,4.4266,26785,0
2007-01-05,4.4266,4.4546,4.4266,4.4546,15851,0
2007-01-08,4.4602,4.488,4.4324,4.488,14709,0
2007-01-09,4.488,4.5714,4.4324,4.5269,21927,0
2007-01-10,4.5714,4.5714,4.5439,4.5439,354,0
2007-01-11,4.4769,4.4769,4.4379,4.4379,2994,0
2007-01-12,4.4324,4.5102,4.4324,4.488,2155,0
2007-01-17,4.4324,4.4379,4.4324,4.4379,5471,0
2007-01-18,4.4379,4.4379,4.4324,4.4379,7477,0
2007-01-19,4.4602,4.488,4.4602,4.488,3632,0
2007-01-22,4.488,4.566,4.488,4.566,7591,0
2007-01-23,4.4991,4.566,4.488,4.566,9880,0
2007-01-24,4.4769,4.488,4.4602,4.4656,7608,0
2007-01-25,4.5439,4.5439,4.4656,4.4656,8080,0
2007-01-26,4.4656,4.488,4.4379,4.488,71214,0
2007-01-29,4.5158,4.5158,4.488,4.488,1973,0
2007-01-30,4.5439,4.5994,4.5382,4.5491,24100,0
2007-01-31,4.5994,4.5994,4.488,4.5269,9820,0
2007-02-01,4.8504,4.8504,4.7108,4.7108,14432,0
2007-02-02,4.5158,4.7055,4.5158,4.5491,8783,0
2007-02-05,4.566,4.566,4.5158,4.5215,19141,0
2007-02-06,4.5606,4.566,4.5606,4.566,2219,0
2007-02-07,4.5994,4.5994,4.5215,4.555,4372,0
2007-02-08,4.5102,4.5491,4.488,4.5491,6782,0
2007-02-09,4.5439,4.5994,4.488,4.5941,22298,0
2007-02-12,4.5714,4.5941,4.5714,4.5941,538,0
2007-02-13,4.5102,4.5491,4.5102,4.5326,12274,0
2007-02-14,4.488,4.4991,4.4602,4.4602,12721,0
2007-02-16,4.4602,4.4656,4.4602,4.4656,992,0
2007-02-20,4.4712,4.4769,4.4602,4.4712,3768,0
2007-02-21,4.5049,4.5049,4.4769,4.4769,4479,0
2007-02-22,4.4935,4.4935,4.4324,4.4324,39634,0
2007-02-23,4.4324,4.4825,4.4324,4.4602,8876,0
2007-02-26,4.4602,4.4602,4.4602,4.4602,611,0
2007-02-27,4.4602,4.4602,4.4324,4.4602,1741,0
2007-02-28,4.4602,4.4712,4.4379,4.4712,7846,0
2007-03-01,4.5158,4.5158,4.4433,4.4935,2261,0
2007-03-02,4.4379,4.4379,4.4379,4.4379,898,0
2007-03-05,4.4379,4.4602,4.4324,4.4546,14432,0
2007-03-06,4.4324,4.5941,4.4324,4.488,32757,0
2007-03-08,4.5941,4.6105,4.5158,4.6105,3255,0
2007-03-09,4.5269,4.5439,4.5215,4.5439,2634,0
2007-03-12,4.5439,4.5606,4.488,4.488,8858,0
2007-03-13,4.4935,4.4935,4.4324,4.4546,14708,0
2007-03-14,4.4602,4.4602,4.4379,4.4379,2332,0
2007-03-16,4.4602,4.4602,4.4044,4.4324,57220,0
2007-03-19,4.4324,4.4324,4.4044,4.4324,4742,0
2007-03-20,4.5382,4.5439,4.4324,4.488,6402,0
2007-03-21,4.488,4.6329,4.488,4.6329,5832,0
2007-03-22,4.6329,4.7108,4.555,4.555,8790,0
2007-03-23,4.5773,4.5773,4.5491,4.5491,3020,0
2007-03-26,4.7055,4.7055,4.449,4.4656,8803,0
2007-03-27,4.6943,4.7108,4.5491,4.6943,11973,0
2007-03-28,4.5828,4.5828,4.4433,4.4433,7982,0
2007-03-29,4.555,4.555,4.4935,4.4935,3406,0
2007-03-30,4.4769,4.5714,4.4379,4.4769,22760,0
2007-04-02,4.488,4.488,4.4656,4.4656,10751,0
2007-04-03,4.4656,4.4656,4.4656,4.4656,11504,0
2007-04-04,4.4656,4.488,4.2986,4.2986,425448,0
2007-04-05,4.2986,4.3988,4.2986,4.3874,34337,0
2007-04-09,4.3763,4.4602,4.3262,4.3373,39311,0
2007-04-10,4.4266,4.4602,4.3429,4.4379,77215,0
2007-04-11,4.4602,4.4769,4.4324,4.4379,56217,0
2007-04-12,4.4324,4.7108,4.4324,4.6216,40031,0
2007-04-13,4.5828,4.5883,4.4656,4.5158,14086,0
2007-04-16,4.4825,4.4825,4.4433,4.4546,6458,0
2007-04-17,4.4602,4.488,4.3933,4.4602,93766,0
2007-04-18,4.4546,4.5439,4.421,4.4656,29592,0
2007-04-19,4.5102,4.5439,4.4656,4.4656,34908,0
2007-04-20,4.488,4.5994,4.488,4.5714,46814,0
2007-04-23,4.5773,4.5773,4.4656,4.4656,41428,0
2007-04-24,4.5102,4.5102,4.4656,4.4656,14888,0
2007-04-25,4.5215,4.5215,4.4656,4.4656,27449,0
2007-04-26,4.5158,4.5714,4.4991,4.5102,24187,0
2007-04-27,4.5714,4.5714,4.4991,4.5049,60150,0
2007-04-30,4.5714,4.5714,4.4656,4.5491,34032,0
2007-05-01,4.5714,4.5714,4.4825,4.5714,22230,0
2007-05-02,4.5215,4.5828,4.5215,4.5439,50660,0
2007-05-03,4.5158,4.6273,4.488,4.5606,29749,0
2007-05-04,4.5326,4.5714,4.5158,4.5714,41462,0
2007-05-07,4.4991,4.5491,4.4656,4.4656,31935,0
2007-05-08,4.4602,4.5714,4.4324,4.5382,49270,0
2007-05-09,4.4433,4.5269,4.4379,4.488,24790,0
2007-05-10,4.5714,4.6273,4.488,4.4935,21581,0
2007-05-11,4.5714,4.5714,4.5714,4.5714,2638,0
2007-05-14,4.5714,4.5714,4.5439,4.5714,16662,0
2007-05-15,4.5158,4.5714,4.5158,4.5714,14774,0
2007-05-16,4.566,4.5714,4.488,4.5714,59820,0
2007-05-17,4.5215,4.6105,4.5215,4.5269,46358,0
2007-05-18,4.5215,4.7108,4.4991,4.5439,45614,0
2007-05-21,4.5491,4.5491,4.5158,4.5158,30575,0
2007-05-22,4.5158,4.5439,4.488,4.4935,41854,0
2007-05-23,4.4935,4.7666,4.488,4.6329,77497,0
2007-05-24,4.555,4.6665,4.488,4.5215,43866,0
2007-05-25,4.5158,4.5606,4.5102,4.5326,23035,0
2007-05-29,4.5439,4.5773,4.5215,4.5269,14933,0
2007-05-30,4.555,4.5714,4.555,4.5714,5738,0
2007-05-31,4.6162,4.6162,4.5215,4.5491,15177,0
2007-06-01,4.555,4.5773,4.555,4.5773,19906,0
2007-06-04,4.7055,4.7055,4.5326,4.5439,19320,0
2007-06-05,4.5994,4.6162,4.5102,4.5491,22462,0
2007-06-06,4.5158,4.5883,4.488,4.5439,10745,0
2007-06-07,4.5714,4.5714,4.5326,4.5326,20321,0
2007-06-08,4.5883,4.5883,4.5382,4.5382,2682,0
2007-06-11,4.5941,4.5994,4.566,4.5714,19182,0
2007-06-12,4.5883,4.6105,4.5102,4.5102,36244,0
2007-06-14,4.5828,4.7055,4.5102,4.5102,42369,0
2007-06-15,4.5382,4.5382,4.4602,4.4769,22793,0
2007-06-18,4.5326,4.7108,4.5102,4.566,17588,0
2007-06-19,4.566,4.7108,4.566,4.5773,15157,0
2007-06-20,4.5941,4.7108,4.5773,4.5773,17899,0
2007-06-21,4.5828,4.5941,4.5714,4.5714,15396,0
2007-06-22,4.5994,4.5994,4.5102,4.5606,19595,0
2007-06-25,4.5773,4.6443,4.5102,4.5102,24918,0
2007-06-26,4.5382,4.566,4.5382,4.566,3046,0
2007-06-27,4.5994,4.6495,4.5102,4.605,40554,0
2007-06-28,4.5269,4.605,4.5215,4.5828,17452,0
2007-06-29,4.5606,4.5606,4.3654,4.4433,48684,0
2007-07-02,4.5102,4.5102,4.4656,4.4656,49326,0
2007-07-03,4.488,4.5714,4.4324,4.4546,26904,0
2007-07-05,4.4324,4.5158,4.4266,4.4935,45287,0
2007-07-06,4.4656,4.5215,4.4656,4.5215,23213,0
2007-07-09,4.4656,4.4825,4.3763,4.4825,13456,0
2007-07-10,4.4324,4.5158,4.4324,4.4546,12729,0
2007-07-11,4.449,4.449,4.3763,4.4324,21735,0
2007-07-12,4.421,4.4602,4.421,4.4602,3230,0
2007-07-13,4.4602,4.4602,4.421,4.4266,6276,0
2007-07-16,4.4324,4.4324,4.421,4.4324,15420,0
2007-07-17,4.4324,4.4324,4.3599,4.421,18546,0
2007-07-18,4.3933,4.3933,4.3599,4.3599,19732,0
2007-07-19,4.3711,4.3763,4.3373,4.3542,40355,0
2007-07-20,4.3542,4.4044,4.3542,4.3763,12504,0
2007-07-23,4.4099,4.4546,4.4099,4.4324,15787,0
2007-07-24,4.4546,4.4546,4.3763,4.3763,32325,0
2007-07-25,4.3988,4.4546,4.3262,4.4266,45061,0
2007-07-26,4.5773,4.5773,4.2258,4.3096,99551,0
2007-07-27,4.3039,4.3542,4.2874,4.3039,21590,0
2007-07-30,4.3262,4.3933,4.1592,4.1592,38209,0
2007-07-31,4.3874,4.3874,4.2426,4.2817,18598,0
2007-08-01,4.4602,4.4602,4.1592,4.2539,51683,0
2007-08-02,4.2371,4.3654,4.2094,4.265,14348,0
2007-08-03,4.2817,4.2817,4.12,4.1311,60332,0
2007-08-06,4.1424,4.1592,4.0754,4.081,25581,0
2007-08-07,4.1144,4.12,4.0921,4.0921,7176,0
2007-08-08,4.1088,4.1144,4.0754,4.0754,28047,0
2007-08-09,4.081,4.0976,4.0475,4.0475,27565,0
2007-08-10,4.0976,4.0976,4.0532,4.0643,2973,0
2007-08-13,4.0475,4.1088,4.0475,4.07,15766,0
2007-08-14,4.1311,4.3654,3.6295,4.0308,66904,0
2007-08-15,4.0308,4.2874,4.0308,4.2705,25815,0
2007-08-16,4.0308,4.1311,3.897,3.9696,35826,0
2007-08-17,4.2426,4.2426,3.9638,4.1925,44265,0
2007-08-20,4.0363,4.0475,3.9082,3.9638,126546,0
2007-08-21,3.8802,4.2094,3.8802,4.0363,39791,0
2007-08-22,4.0475,4.0532,3.7519,3.8802,157104,0
2007-08-23,3.9306,3.9974,3.9306,3.9864,6377,0
2007-08-24,3.9751,4.0308,3.8914,4.0308,29312,0
2007-08-27,4.2371,4.3711,4.1144,4.3318,32146,0
2007-08-28,4.2705,4.2986,4.0363,4.0363,21208,0
2007-08-29,4.1369,4.2094,4.0029,4.1144,26132,0
2007-08-30,4.0029,4.2148,4.0029,4.081,15098,0
2007-08-31,4.2035,4.5941,4.1592,4.3654,33758,0
2007-09-04,4.5158,4.5158,4.2148,4.2705,12199,0
2007-09-05,4.1255,4.3763,4.0754,4.3318,48204,0
2007-09-06,4.4324,4.5158,4.1592,4.198,25480,0
2007-09-07,4.4044,4.4044,4.2931,4.2931,2691,0
2007-09-10,4.2539,4.2539,4.198,4.198,13668,0
2007-09-11,4.2094,4.3933,4.0196,4.1644,60072,0
2007-09-12,4.1479,4.1869,4.1369,4.1869,7561,0
2007-09-13,4.1869,4.4044,4.1869,4.2986,7536,0
2007-09-14,4.2705,4.4099,4.1592,4.1592,17096,0
2007-09-17,4.1644,4.2094,4.081,4.2094,13779,0
2007-09-18,4.2148,4.3933,4.081,4.3933,28948,0
2007-09-19,4.265,4.3933,4.2482,4.3262,51546,0
2007-09-20,4.3318,4.3933,4.3262,4.3262,13883,0
2007-09-21,4.3262,4.3487,4.3262,4.3318,18114,0
2007-09-24,4.3933,4.3933,4.3262,4.3262,18163,0
2007-09-25,4.3318,4.4656,4.3262,4.3262,33422,0
2007-09-26,4.3318,4.3373,4.3151,4.3262,110365,0
2007-09-27,4.3373,4.3429,4.3262,4.3262,68916,0
2007-09-28,4.3262,4.3874,4.3262,4.3654,5292,0
2007-10-01,4.4099,4.4324,4.3262,4.421,29161,0
2007-10-02,4.3318,4.421,4.3262,4.4154,20813,0
2007-10-03,4.421,4.4324,4.3262,4.3262,61543,0
2007-10-04,4.3262,4.4266,4.1869,4.3933,35764,0
2007-10-05,4.198,4.4712,4.1869,4.265,20573,0
2007-10-08,4.2148,4.3373,4.1644,4.2148,12030,0
2007-10-09,4.3487,4.4769,4.2426,4.4044,55590,0
2007-10-10,4.4044,4.4546,4.4044,4.4154,17292,0
2007-10-11,4.4044,4.4769,4.3654,4.3654,25827,0
2007-10-12,4.3763,4.3763,4.0475,4.0532,98664,0
2007-10-15,4.1756,4.2817,4.1704,4.2426,11241,0
2007-10-16,4.1869,4.2931,4.1535,4.2539,6886,0
2007-10-18,4.2316,4.2482,4.1369,4.1369,6624,0
2007-10-19,4.2371,4.2371,3.9974,4.0866,49773,0
2007-10-22,4.1592,4.1869,4.0087,4.07,19210,0
2007-10-23,4.1592,4.1814,4.1311,4.1814,4479,0
2007-10-24,4.1369,4.1592,4.1369,4.1592,898,0
2007-10-25,4.1535,4.3599,4.1479,4.3599,15249,0
2007-10-26,4.3542,4.4044,4.1311,4.1369,52759,0
2007-10-29,4.2258,4.3373,4.1369,4.3373,18022,0
2007-10-30,4.3988,4.3988,4.1644,4.3039,31131,0
2007-10-31,4.4044,4.4044,4.2035,4.3096,17127,0
2007-11-01,4.4266,4.4266,4.265,4.3039,7374,0
2007-11-02,4.3096,4.4769,4.2986,4.4546,23817,0
2007-11-05,4.4379,4.449,4.2761,4.382,15747,0
2007-11-06,4.4044,4.4044,4.3874,4.3874,4441,0
2007-11-07,4.3039,4.3487,4.2986,4.2986,5738,0
2007-11-08,4.2986,4.2986,4.1869,4.2035,12774,0
2007-11-09,4.1869,4.3039,4.1311,4.1311,31172,0
2007-11-12,4.2482,4.2482,4.0532,4.0532,36768,0
2007-11-13,4.0196,4.1035,4.0196,4.0921,28716,0
2007-11-14,4.0921,4.0976,4.0866,4.0976,20282,0
2007-11-15,4.0976,4.0976,4.0754,4.0754,13704,0
2007-11-16,4.0921,4.0921,4.0419,4.0419,5976,0
2007-11-19,4.0419,4.0419,4.0196,4.0196,41920,0
2007-11-20,4.081,4.0976,4.0196,4.0976,12033,0
2007-11-21,4.0976,4.0976,3.9974,4.0976,13900,0
2007-11-23,4.0976,4.0976,3.9974,4.014,7176,0
2007-11-26,4.0754,4.0976,3.9974,4.0196,14384,0
2007-11-27,4.0475,4.0475,3.9916,4.014,20947,0
2007-11-28,4.0196,4.0976,3.9916,3.9974,23467,0
2007-11-29,3.9916,4.0363,3.9359,4.0196,31747,0
2007-11-30,4.0419,4.0976,3.9473,3.9527,44906,0
2007-12-03,3.9527,3.9916,3.9473,3.9473,31460,0
2007-12-04,3.9306,4.0976,3.9306,3.9473,50734,0
2007-12-05,3.9473,4.0976,3.8802,3.8802,46517,0
2007-12-06,3.8802,4.0087,3.7466,3.8188,96770,0
2007-12-07,3.663,3.9583,3.4063,3.7689,155084,0
2007-12-10,3.7241,4.014,3.7241,3.9082,52053,0
2007-12-11,3.8802,3.9916,3.8802,3.9249,24274,0
2007-12-12,3.9916,4.0196,3.8523,3.9359,59988,0
2007-12-13,3.8357,3.9527,3.8357,3.8802,30160,0
2007-12-14,3.8802,3.8802,3.7689,3.7689,45396,0
2007-12-17,3.7969,4.0029,3.6684,3.7131,53943,0
2007-12-18,3.7019,3.7409,3.6684,3.7409,25517,0
2007-12-19,3.7689,3.7689,3.6405,3.6405,29407,0
2007-12-20,3.6571,3.8021,3.5457,3.8021,86590,0
2007-12-21,3.8021,3.8021,3.7074,3.7466,53727,0
2007-12-24,3.7131,3.7131,3.7131,3.7131,6753,0
2007-12-26,3.7131,3.9082,3.7131,3.8246,42238,0
2007-12-27,3.9696,3.9696,3.7409,3.7743,69875,0
2007-12-28,3.6571,3.7188,3.3898,3.5178,169833,0
2007-12-31,3.663,3.663,3.4677,3.5681,29570,0
2008-01-02,3.5849,3.5959,3.5347,3.5902,7610,0
2008-01-03,3.5902,3.7074,3.5681,3.5739,34032,0
2008-01-04,3.6072,3.663,3.5739,3.663,8340,0
2008-01-07,3.5739,3.9249,3.4341,3.4954,86244,0
2008-01-08,3.5402,3.5902,3.44,3.5178,24546,0
2008-01-09,3.5457,3.5457,3.3898,3.44,62200,0
2008-01-10,3.4565,3.5959,3.4565,3.4622,34440,0
2008-01-11,3.5457,3.6238,3.4622,3.5681,22774,0
2008-01-14,3.5571,3.6015,3.5457,3.5681,34635,0
2008-01-15,3.5624,3.6072,3.5512,3.6072,10224,0
2008-01-16,3.6015,3.7632,3.5457,3.7632,51211,0
2008-01-17,3.8188,3.8188,3.6906,3.6963,9877,0
2008-01-18,3.7409,3.7409,3.6963,3.6963,26047,0
2008-01-22,3.6571,3.663,3.5457,3.5624,38422,0
2008-01-23,3.6015,3.6238,3.4622,3.5012,37101,0
2008-01-24,3.6571,3.7355,3.4565,3.5457,25104,0
2008-01-25,3.4454,3.6571,3.4175,3.6015,48159,0
2008-01-28,3.8021,3.8188,3.7188,3.8188,9852,0
2008-01-29,3.8188,3.8412,3.6795,3.7409,72916,0
2008-01-30,3.8246,3.8246,3.6015,3.6853,44181,0
2008-01-31,3.7131,3.7131,3.5794,3.5849,33224,0
2008-02-01,3.8636,3.8636,3.663,3.7131,20829,0
2008-02-04,3.858,3.858,3.7188,3.7409,9147,0
2008-02-05,3.7689,3.8523,3.7409,3.7409,9495,0
2008-02-06,3.7969,3.8802,3.7409,3.7689,21186,0
2008-02-07,3.7689,3.9193,3.7689,3.8357,22186,0
2008-02-08,3.8523,3.9359,3.8246,3.9359,18518,0
2008-02-11,3.9864,4.0754,3.8802,3.8914,26387,0
2008-02-12,3.9306,3.9473,3.8802,3.8802,23206,0
2008-02-13,3.9359,3.9359,3.9359,3.9359,5919,0
2008-02-14,3.8858,3.8858,3.8079,3.8691,31364,0
2008-02-15,3.847,3.8636,3.8412,3.8523,2332,0
2008-02-19,3.8914,3.9359,3.8246,3.858,4728,0
2008-02-20,3.9359,3.9359,3.8802,3.9359,16864,0
2008-02-21,3.9359,3.9359,3.8802,3.9359,8923,0
2008-02-22,3.9359,3.9359,3.8802,3.9026,9006,0
2008-02-25,3.9082,3.9082,3.847,3.847,24137,0
2008-02-26,3.8246,3.8858,3.7743,3.8523,20163,0
2008-02-27,3.847,3.9916,3.847,3.9417,25479,0
2008-02-28,3.9082,4.0196,3.9082,3.9082,17220,0
2008-02-29,3.9138,4.0196,3.8246,3.9359,46223,0
2008-03-03,3.8802,4.1592,3.8802,3.9751,42311,0
2008-03-04,4.1424,4.1424,3.8858,3.9751,32638,0
2008-03-05,3.9306,3.9974,3.8079,3.897,33690,0
2008-03-06,3.897,3.9026,3.7689,3.7969,36849,0
2008-03-07,3.8079,3.9026,3.7519,3.7856,23140,0
2008-03-10,3.9138,3.9138,3.6963,3.7074,20895,0
2008-03-11,3.6963,3.7519,3.6351,3.7355,20831,0
2008-03-12,3.6351,3.7297,3.6072,3.6351,41332,0
2008-03-13,3.6072,3.7355,3.6072,3.7297,20551,0
2008-03-14,3.7131,3.7131,3.6072,3.6295,11897,0
2008-03-17,3.6072,3.6295,3.3898,3.4231,35385,0
2008-03-18,3.4341,3.4902,3.4009,3.4063,43136,0
2008-03-19,3.5849,3.5849,3.44,3.44,19366,0
2008-03-20,3.1275,3.4789,3.1275,3.3284,64878,0
2008-03-24,3.4622,3.4622,3.2504,3.3227,17547,0
2008-03-25,3.3284,3.3449,3.3284,3.3284,18835,0
2008-03-26,3.3731,3.5012,3.3284,3.4622,24312,0
2008-03-27,3.4341,3.4622,3.3731,3.3898,6680,0
2008-03-28,3.384,3.4565,3.384,3.4175,34639,0
2008-03-31,3.4175,3.4175,3.2725,3.306,31070,0
2008-04-01,3.3449,3.4121,3.3005,3.3339,39800,0
2008-04-02,3.4063,3.4121,3.3339,3.3449,21910,0
2008-04-03,3.3953,3.5178,3.3953,3.5178,22469,0
2008-04-04,3.4622,3.5457,3.4622,3.5123,9060,0
2008-04-07,3.4677,3.5794,3.3561,3.3561,19282,0
2008-04-08,3.3731,3.3731,3.3561,3.3561,9919,0
2008-04-09,3.4844,3.4844,3.3561,3.3561,16313,0
2008-04-10,3.4454,3.4454,3.3617,3.3731,7536,0
2008-04-11,3.3786,3.3786,3.3284,3.3339,29592,0
2008-04-14,3.3284,3.4287,3.3284,3.3339,6577,0
2008-04-15,3.3284,3.3449,3.3284,3.3449,5200,0
2008-04-16,3.3561,3.3953,3.3561,3.3953,8565,0
2008-04-17,3.4063,3.4341,3.3617,3.4341,14962,0
2008-04-18,3.4341,3.5291,3.4341,3.4733,14547,0
2008-04-21,3.5236,3.6015,3.4789,3.5178,14127,0
2008-04-22,3.5012,3.5012,3.4175,3.4287,11374,0
2008-04-23,3.5457,3.674,3.4287,3.5178,33246,0
2008-04-24,3.5291,3.5291,3.5012,3.5012,2152,0
2008-04-25,3.6126,3.7074,3.5012,3.6072,28218,0
2008-04-28,3.5347,3.7409,3.5347,3.6072,28259,0
2008-04-29,3.7409,3.7409,3.6295,3.6405,32487,0
2008-04-30,3.7519,3.7632,3.6461,3.7632,9261,0
2008-05-01,3.7632,4.12,3.7632,3.8636,59264,0
2008-05-02,3.8802,3.9696,3.8357,3.8523,41516,0
2008-05-05,4.1592,4.1592,3.8523,3.8691,17052,0
2008-05-06,3.8133,4.1424,3.7466,4.0754,20716,0
2008-05-07,4.1035,4.1035,3.8021,3.8246,52507,0
2008-05-08,3.9751,3.9751,3.8079,3.9359,31300,0
2008-05-09,3.847,3.847,3.8301,3.8301,4315,0
2008-05-12,3.9696,4.07,3.8246,3.8412,26070,0
2008-05-13,3.8246,3.8523,3.7689,3.7689,40703,0
2008-05-14,3.8246,4.014,3.7519,3.7799,45079,0
2008-05-15,3.7074,3.8691,3.6351,3.7856,29234,0
2008-05-16,3.7578,3.8636,3.7519,3.7519,9028,0
2008-05-19,3.7466,3.8523,3.7409,3.7969,6366,0
2008-05-20,3.8246,3.8357,3.7969,3.8079,4959,0
2008-05-21,3.7969,3.8636,3.7969,3.858,25444,0
2008-05-22,3.8523,3.8523,3.6126,3.6183,42877,0
2008-05-23,3.7074,3.7131,3.6126,3.6516,22332,0
2008-05-27,3.674,3.6795,3.663,3.6795,9600,0
2008-05-28,3.6963,3.7019,3.6963,3.7019,611,0
2008-05-29,3.791,3.8301,3.6853,3.7466,28160,0
2008-05-30,3.8301,3.8802,3.7409,3.8802,39582,0
2008-06-02,3.8133,3.8523,3.7409,3.7466,22864,0
2008-06-03,3.7689,3.8802,3.7409,3.7689,7850,0
2008-06-04,3.7074,3.8357,3.6853,3.8246,31063,0
2008-06-05,3.8802,3.8802,3.7689,3.8357,20138,0
2008-06-06,3.7297,3.791,3.7241,3.7297,26544,0
2008-06-09,3.7019,3.7355,3.663,3.663,16333,0
2008-06-10,3.6684,3.6906,3.6126,3.6516,16638,0
2008-06-11,3.7409,3.7799,3.7355,3.7409,3498,0
2008-06-12,3.7799,3.7799,3.7019,3.7019,17220,0
2008-06-13,3.7019,3.7074,3.6571,3.663,17606,0
2008-06-16,3.7355,3.7355,3.6571,3.6571,24801,0
2008-06-17,3.6295,3.7131,3.6295,3.6351,14864,0
2008-06-18,3.6684,3.6684,3.6015,3.6015,20183,0
2008-06-19,3.6015,3.6963,3.4341,3.4454,28246,0
2008-06-20,3.5066,3.5681,3.4902,3.5681,4713,0
2008-06-23,3.4954,3.6571,3.4341,3.6461,16851,0
2008-06-24,3.4902,3.5178,3.4341,3.4677,25643,0
2008-06-25,3.4677,3.5123,3.4677,3.4902,13719,0
2008-06-26,3.5959,3.6684,3.5178,3.6015,35768,0
2008-06-27,3.6015,3.7355,3.6015,3.7131,23316,0
2008-06-30,3.791,3.791,3.5457,3.5849,43010,0
2008-07-01,3.6015,3.6015,3.5178,3.5178,485,0
2008-07-02,3.6906,3.7297,3.6183,3.6963,9253,0
2008-07-03,3.5624,3.6461,3.5624,3.6461,3228,0
2008-07-07,3.5739,3.6295,3.5739,3.6295,5531,0
2008-07-08,3.7297,3.8523,3.5512,3.6015,81517,0
2008-07-09,3.6126,3.7074,3.3561,3.3561,25237,0
2008-07-10,3.3561,3.6183,3.3284,3.5959,67498,0
2008-07-11,3.5457,3.5571,2.9324,3.3339,39782,0
2008-07-14,3.3339,3.3617,3.0496,3.1611,31556,0
2008-07-15,3.0496,3.0496,2.347,2.8489,114504,0
2008-07-16,3.2949,3.2949,2.8545,3.1778,46278,0
2008-07-17,3.2949,3.4175,3.2169,3.4175,23708,0
2008-07-18,3.5902,3.5959,3.3284,3.4622,23678,0
2008-07-21,3.5902,3.5902,3.5178,3.5291,12501,0
2008-07-22,3.2336,3.5236,3.2336,3.3617,9866,0
2008-07-23,3.2392,3.4341,3.2282,3.3284,49045,0
2008-07-24,3.2447,3.3284,3.2447,3.3118,4193,0
2008-07-25,3.3284,3.5291,3.3284,3.5236,9592,0
2008-07-28,3.5291,3.5291,3.4341,3.4565,6867,0
2008-07-29,3.3898,3.4454,3.3227,3.4121,14710,0
2008-07-30,3.5291,3.6571,3.4789,3.6571,50261,0
2008-07-31,3.6571,3.6571,3.2782,3.4789,32022,0
2008-08-01,3.6183,3.6295,3.5681,3.6072,5762,0
2008-08-04,3.4733,3.5291,3.306,3.4454,6426,0
2008-08-05,3.2949,3.4341,3.2949,3.3507,12310,0
2008-08-06,3.3284,3.5402,3.3284,3.5236,18299,0
2008-08-07,3.5457,3.5739,3.4902,3.5347,9688,0
2008-08-08,3.3673,3.5959,3.3227,3.5402,15207,0
2008-08-11,3.3396,3.5571,3.3396,3.4565,4736,0
2008-08-12,3.4009,3.5624,3.3953,3.3953,7220,0
2008-08-13,3.3953,3.5457,3.3953,3.4231,13821,0
2008-08-14,3.5178,3.5236,3.4287,3.4287,9827,0
2008-08-15,3.4063,3.4511,3.4063,3.4341,3444,0
2008-08-18,3.4954,3.5012,3.3953,3.5012,2152,0
2008-08-19,3.5402,3.5794,3.5402,3.5794,3586,0
2008-08-20,3.5959,3.6405,3.5012,3.5012,16084,0
2008-08-21,3.6516,3.6516,3.5236,3.6126,8454,0
2008-08-22,3.6461,3.6461,3.3953,3.5402,27502,0
2008-08-25,3.4121,3.5178,3.4121,3.4844,7380,0
2008-08-26,3.5959,3.5959,3.5794,3.5959,3858,0
2008-08-27,3.5402,3.6238,3.5402,3.5402,22234,0
2008-08-28,3.6238,3.6295,3.5402,3.5402,3107,0
2008-08-29,3.5402,3.5402,3.4063,3.4063,12390,0
2008-09-02,3.4063,3.4902,3.2782,3.2782,69100,0
2008-09-03,3.2782,3.384,3.1443,3.1611,115169,0
2008-09-04,3.1611,3.3561,3.1443,3.3284,18520,0
2008-09-05,3.3284,3.3786,3.3284,3.3731,24798,0
2008-09-08,3.5066,3.5347,3.384,3.384,24216,0
2008-09-09,3.44,3.4565,3.4287,3.4511,4413,0
2008-09-10,3.4511,3.4511,3.2392,3.4009,16952,0
2008-09-11,3.3396,3.4063,3.3396,3.3396,7298,0
2008-09-12,3.3953,3.4954,3.3953,3.4063,13038,0
2008-09-15,3.4063,3.4341,3.2504,3.3507,23954,0
2008-09-16,3.3507,3.6015,2.347,3.3673,41227,0
2008-09-17,3.3284,3.3673,3.111,3.2558,23678,0
2008-09-18,3.122,3.4287,3.0772,3.2169,107783,0
2008-09-19,3.2169,3.4341,3.1889,3.4287,33516,0
2008-09-22,3.384,3.4063,3.2224,3.3284,13651,0
2008-09-23,3.2782,3.3898,3.1889,3.1946,52680,0
2008-09-24,3.3171,3.4341,3.3171,3.4287,37089,0
2008-09-25,3.3339,3.4789,3.3284,3.4341,31569,0
2008-09-26,3.3561,3.4341,3.3284,3.4341,7104,0
2008-09-29,3.3339,3.44,3.1054,3.3284,49112,0
2008-09-30,3.3284,3.3898,3.3284,3.3284,3945,0
2008-10-01,3.2282,3.4677,3.2282,3.4063,16431,0
2008-10-02,3.44,3.44,3.4063,3.4063,16897,0
2008-10-03,3.4789,3.4789,3.4622,3.4622,5919,0
2008-10-06,3.4341,3.4341,3.2392,3.2725,45777,0
2008-10-07,3.2169,3.6072,3.2169,3.2392,68366,0
2008-10-08,3.2002,3.306,3.1946,3.2169,44091,0
2008-10-09,3.2169,3.2504,3.2169,3.2169,20532,0
2008-10-10,3.0606,3.0719,2.7707,2.9216,73691,0
2008-10-13,2.9043,3.1164,2.8823,3.0772,18494,0
2008-10-14,3.2002,3.2169,2.9216,2.9939,37525,0
2008-10-15,2.821,3.2169,2.7986,3.0998,10561,0
2008-10-16,2.9437,3.044,2.5814,2.9602,53086,0
2008-10-17,2.7874,3.0217,2.7764,2.9437,22465,0
2008-10-20,2.7874,3.1443,2.7874,3.1275,13038,0
2008-10-21,3.1164,3.1164,3.0217,3.0217,15850,0
2008-10-22,2.9939,3.1332,2.9102,3.0496,25267,0
2008-10-23,3.0385,3.1275,2.9939,3.0606,37061,0
2008-10-24,3.0496,3.1275,2.7764,2.8376,39685,0
2008-10-27,2.8376,3.044,2.8376,2.9381,14068,0
2008-10-28,3.1275,3.1275,2.9661,2.9661,11358,0
2008-10-29,2.9437,3.1611,2.9437,3.1557,30852,0
2008-10-30,3.1611,3.1611,2.7764,2.8656,27515,0
2008-10-31,3.0942,3.0942,2.8545,2.9158,24751,0
2008-11-03,2.9381,2.9381,2.8545,2.8823,32442,0
2008-11-04,2.7707,2.9381,2.7707,2.8545,18663,0
2008-11-05,2.9661,2.9939,2.8656,2.8656,33440,0
2008-11-06,3.0051,3.0051,2.7541,2.7541,27969,0
2008-11-07,2.7707,2.899,2.6759,2.6759,45320,0
2008-11-10,2.7707,2.9102,2.6759,2.7707,17820,0
2008-11-11,2.8489,2.9102,2.4921,2.7874,33754,0
2008-11-12,2.888,2.9043,2.4198,2.7764,22093,0
2008-11-13,2.7764,2.8712,2.7541,2.7707,23394,0
2008-11-14,2.609,2.6817,2.5254,2.6817,13470,0
2008-11-17,2.5366,2.7654,2.5366,2.7541,5770,0
2008-11-18,2.6985,2.8156,2.6985,2.7599,11422,0
2008-11-19,2.899,2.899,2.6316,2.6316,32178,0
2008-11-20,2.7317,2.7317,2.4363,2.4977,28585,0
2008-11-21,2.609,2.609,2.3583,2.3859,27244,0
2008-11-24,2.4977,2.609,2.4028,2.4977,47888,0
2008-11-25,2.4977,2.609,2.481,2.609,15964,0
2008-11-26,2.6985,2.7263,2.425,2.7263,29678,0
2008-11-28,2.7263,2.7986,2.7263,2.7874,4083,0
2008-12-01,2.743,2.7707,2.743,2.7707,2332,0
2008-12-02,2.7208,2.7208,2.6649,2.6759,7673,0
2008-12-03,2.7317,2.7707,2.7317,2.743,13302,0
2008-12-04,2.8156,2.8156,2.7707,2.7986,25518,0
2008-12-05,2.8489,2.8545,2.7707,2.7707,16659,0
2008-12-08,2.7707,2.7707,2.7707,2.7707,6458,0
2008-12-09,2.7707,2.7707,2.6595,2.743,4043,0
2008-12-10,2.8321,2.8321,2.5535,2.6759,15974,0
2008-12-11,2.821,2.821,2.6817,2.7541,24574,0
2008-12-12,2.6259,2.81,2.5755,2.704,20972,0
2008-12-15,2.7931,2.7931,2.5755,2.5755,24822,0
2008-12-16,2.5479,2.6537,2.5479,2.5868,17754,0
2008-12-17,2.5755,2.743,2.5588,2.704,17783,0
2008-12-18,2.743,2.743,2.5479,2.6316,22396,0
2008-12-19,2.6036,2.7149,2.6036,2.6036,48777,0
2008-12-22,2.7375,2.7375,2.6036,2.6147,7353,0
2008-12-23,2.5479,2.7149,2.4921,2.5087,54286,0
2008-12-24,2.6704,2.743,2.5479,2.743,14757,0
2008-12-26,2.743,2.7707,2.6369,2.6369,27197,0
2008-12-29,2.5535,2.6316,2.4642,2.4697,25570,0
2008-12-30,2.4921,2.609,2.4198,2.4419,32977,0
2008-12-31,2.481,2.7654,2.4697,2.7375,9919,0
2009-01-02,2.7484,2.9043,2.5254,2.8823,20959,0
2009-01-05,2.9437,3.306,2.9437,3.3005,29895,0
2009-01-06,3.1388,3.1778,3.1332,3.1332,7735,0
2009-01-07,3.0663,3.1332,3.0663,3.1275,21473,0
2009-01-08,3.0606,3.3284,3.0553,3.2169,41807,0
2009-01-09,3.2169,3.3449,3.2169,3.2169,2564,0
2009-01-12,3.2504,3.2504,2.9602,3.0663,16427,0
2009-01-13,3.1668,3.3284,2.8266,3.0217,21964,0
2009-01-14,3.2615,3.2725,2.9939,3.172,9898,0
2009-01-15,2.8602,3.2894,2.8434,3.0496,15708,0
2009-01-16,3.0496,3.0496,2.9269,3.0217,17689,0
2009-01-20,3.1054,3.2782,3.1054,3.2782,13330,0
2009-01-21,3.2782,3.3561,3.2504,3.2725,27479,0
2009-01-22,3.3005,3.3005,3.2725,3.2949,3652,0
2009-01-23,3.3118,3.4622,3.2725,3.2836,40656,0
2009-01-26,3.44,3.44,2.8602,3.384,34112,0
2009-01-27,3.4622,3.5794,3.44,3.44,23558,0
2009-01-28,3.384,3.5959,3.384,3.5959,7712,0
2009-01-29,3.4622,3.6015,3.3284,3.6015,34393,0
2009-01-30,3.875,3.8802,3.4231,3.6571,34251,0
2009-02-02,3.6015,3.8802,3.5902,3.5902,39160,0
2009-02-03,3.7355,3.7355,3.3284,3.384,23577,0
2009-02-04,3.6295,3.8802,3.3898,3.4341,31970,0
2009-02-05,3.6295,3.847,3.4175,3.7297,32569,0
2009-02-06,3.7409,3.7409,3.384,3.7409,13266,0
2009-02-09,3.6571,3.7409,3.3898,3.5457,8434,0
2009-02-10,3.5457,3.5457,3.5457,3.5457,2588,0
2009-02-11,3.5178,3.6405,3.5178,3.5347,7895,0
2009-02-12,3.4565,3.7131,3.3339,3.5457,23335,0
2009-02-13,3.4511,3.5457,3.44,3.44,17648,0
2009-02-17,3.44,3.44,2.899,3.2725,16912,0
2009-02-18,3.6238,3.6238,3.1611,3.3284,23333,0
2009-02-19,3.4454,3.4454,3.1611,3.1833,13072,0
2009-02-20,3.1889,3.3731,3.0496,3.1054,25895,0
2009-02-23,3.1332,3.2558,2.955,2.955,20622,0
2009-02-24,3.0772,3.2169,3.0772,3.2169,5258,0
2009-02-25,3.1388,3.2782,2.9102,3.1946,14918,0
2009-02-26,3.3171,3.3171,3.0831,3.2169,2617,0
2009-02-27,3.2169,3.2169,3.2111,3.2111,1075,0
2009-03-02,2.9381,3.1778,2.7707,2.7819,31215,0
2009-03-03,2.8935,3.2725,2.6316,2.8376,31474,0
2009-03-04,3.0385,3.2615,3.0329,3.2169,6548,0
2009-03-05,3.0663,3.2336,2.8823,2.899,21861,0
2009-03-06,2.8156,3.0217,2.6369,2.7874,35716,0
2009-03-09,2.6425,2.8712,2.6316,2.7707,25060,0
2009-03-10,2.7707,3.044,2.7707,2.9269,14618,0
2009-03-11,3.0217,3.0275,2.6649,3.0161,17887,0
2009-03-12,2.9994,3.0719,2.9994,3.0719,8340,0
2009-03-13,3.0496,3.3005,2.7986,3.2504,36766,0
2009-03-16,3.0772,3.172,3.0719,3.1054,4756,0
2009-03-17,3.2056,3.2056,3.0663,3.1332,4961,0
2009-03-18,3.1557,3.4231,3.1443,3.3786,22859,0
2009-03-19,3.4902,3.4902,3.1332,3.2447,56933,0
2009-03-20,3.3284,3.384,3.3284,3.384,2341,0
2009-03-23,3.5178,3.5178,3.2558,3.4511,13538,0
2009-03-24,3.4622,3.4622,3.111,3.2782,36910,0
2009-03-25,3.306,3.3898,2.9437,3.0998,21283,0
2009-03-26,3.1611,3.384,3.0998,3.384,5911,0
2009-03-27,3.3284,3.4902,3.1889,3.2169,11274,0
2009-03-30,3.4454,3.4454,3.0772,3.2836,15372,0
2009-03-31,3.3118,3.3953,3.2725,3.3339,5832,0
2009-04-01,3.2224,3.4844,3.2224,3.3507,4840,0
2009-04-02,3.4789,3.7355,3.4733,3.6015,50819,0
2009-04-03,3.6015,3.7131,3.5457,3.674,13456,0
2009-04-06,3.7355,3.7355,3.3617,3.5457,18941,0
2009-04-07,3.3284,3.3284,3.3284,3.3284,898,0
2009-04-08,3.3673,3.6795,3.3561,3.4622,2332,0
2009-04-09,3.3731,3.3731,3.2447,3.3673,18062,0
2009-04-13,3.2447,3.5959,3.2447,3.4175,26695,0
2009-04-14,3.384,3.4009,3.0275,3.0496,45669,0
2009-04-15,3.0942,3.2894,3.0942,3.2782,18460,0
2009-04-16,3.0772,3.5739,3.044,3.1611,57130,0
2009-04-17,3.0831,3.3171,3.0831,3.3171,1256,0
2009-04-20,3.3898,3.3898,3.1889,3.3786,9420,0
2009-04-21,3.3227,3.3284,3.3005,3.3005,9818,0
2009-04-22,3.306,3.306,3.3005,3.3005,2149,0
2009-04-23,3.2447,3.2615,3.1889,3.2447,14348,0
2009-04-24,3.2169,3.3227,3.2169,3.2836,20372,0
2009-04-27,3.3171,3.4341,3.2782,3.2782,10262,0
2009-04-28,3.1946,3.3561,3.1946,3.2782,4479,0
2009-04-29,3.4231,3.4231,3.2782,3.2782,2763,0
2009-04-30,3.7241,3.7241,3.4121,3.4565,20299,0
2009-05-01,3.6015,3.7074,3.3786,3.4511,20175,0
2009-05-04,3.4454,3.5959,3.3284,3.4175,16172,0
2009-05-05,3.44,3.44,3.4231,3.4231,1532,0
2009-05-06,3.5457,3.5457,3.3284,3.3617,8435,0
2009-05-07,3.4175,3.6015,3.4063,3.6015,15334,0
2009-05-08,3.6015,3.6571,3.3898,3.6015,22417,0
2009-05-11,3.5959,3.6072,3.384,3.4063,44131,0
2009-05-12,3.5624,3.5624,2.9661,2.9717,86491,0
2009-05-13,3.1054,3.4622,3.1054,3.4622,42472,0
2009-05-14,3.4341,3.4454,3.306,3.3227,27969,0
2009-05-15,3.5123,3.5178,3.4175,3.4175,3228,0
2009-05-18,3.3731,3.3786,3.2002,3.2782,54448,0
2009-05-19,3.4902,3.4902,3.1889,3.1946,69611,0
2009-05-20,3.2558,3.4622,3.2558,3.3171,44907,0
2009-05-21,3.3731,3.3731,2.9769,2.9769,209595,0
2009-05-22,2.4863,2.6316,2.4531,2.4977,2490739,0
2009-05-26,2.5423,2.7375,2.4977,2.6204,500746,0
2009-05-27,2.7208,2.7208,2.5868,2.6425,268220,0
2009-05-28,2.743,2.8321,2.6595,2.8321,622216,0
2009-05-29,2.899,2.899,2.7707,2.7874,262267,0
2009-06-01,2.7986,2.8712,2.7707,2.7764,206846,0
2009-06-02,2.8266,2.8266,2.7764,2.7986,97285,0
2009-06-03,2.7874,2.8156,2.6872,2.7707,87588,0
2009-06-04,2.7149,2.8545,2.7149,2.8545,250371,0
2009-06-05,2.8156,2.8545,2.7819,2.8545,73725,0
2009-06-08,2.899,2.899,2.7707,2.7931,94681,0
2009-06-09,2.7986,2.8545,2.7707,2.8156,31766,0
2009-06-10,2.8376,2.8823,2.8266,2.8266,142752,0
2009-06-11,2.8266,2.8768,2.7764,2.7986,32397,0
2009-06-12,2.821,2.9043,2.7986,2.8823,69493,0
2009-06-15,2.8545,2.9269,2.8434,2.8602,43204,0
2009-06-16,2.9269,3.044,2.8656,2.9216,168834,0
2009-06-17,2.9381,2.9381,2.8823,2.9102,112331,0
2009-06-18,2.9381,3.0496,2.9381,3.0051,163473,0
2009-06-19,2.9994,3.0496,2.9437,3.0496,49068,0
2009-06-22,3.0831,3.1332,2.9661,2.9661,155515,0
2009-06-23,3.1611,3.1611,2.9717,3.0496,114825,0
2009-06-24,3.0998,3.1332,2.9939,2.9939,70317,0
2009-06-25,2.9381,3.1275,2.9381,3.044,35698,0
2009-06-26,3.0161,3.0161,2.9324,2.9324,30138,0
2009-06-29,2.9883,3.1054,2.9381,2.9381,30579,0
2009-06-30,2.9493,3.0496,2.9493,2.9661,34093,0
2009-07-01,3.0161,3.1054,2.9102,3.0051,79066,0
2009-07-02,3.0886,3.1054,2.9717,3.1054,113538,0
2009-07-06,3.0161,3.1332,2.9883,3.0606,70424,0
2009-07-07,3.1054,3.1332,3.0553,3.1054,61434,0
2009-07-08,3.1557,3.172,3.0663,3.1332,55060,0
2009-07-09,3.1833,3.1889,3.0942,3.1889,31326,0
2009-07-10,3.0831,3.1889,3.0831,3.1164,60322,0
2009-07-13,3.1557,3.1889,3.0553,3.0886,43010,0
2009-07-14,3.1164,3.1332,3.0831,3.111,60620,0
2009-07-15,3.1275,3.1611,3.0772,3.0831,17889,0
2009-07-16,3.1164,3.1889,3.0553,3.0886,72993,0
2009-07-17,3.0998,3.1611,3.0886,3.0998,13302,0
2009-07-20,3.0886,3.1332,3.0886,3.0886,14207,0
2009-07-21,3.1164,3.1332,3.0553,3.111,23968,0
2009-07-22,3.1275,3.1332,3.0496,3.1054,41638,0
2009-07-23,3.122,3.122,3.0496,3.0606,14348,0
2009-07-24,3.0998,3.1332,3.0553,3.1275,26133,0
2009-07-27,3.1611,3.1611,3.1611,3.1611,1792,0
2009-07-28,3.1611,3.1611,3.0772,3.0772,93907,0
2009-07-29,3.1501,3.1501,3.0496,3.0772,25595,0
2009-07-30,3.0772,3.1889,3.0719,3.111,63911,0
2009-07-31,3.1501,3.1501,3.0606,3.1054,53556,0
2009-08-03,3.1611,3.2447,3.0663,3.0663,171037,0
2009-08-04,3.1778,3.1778,3.1054,3.1443,31879,0
2009-08-05,3.1557,3.1611,3.0886,3.1332,28521,0
2009-08-06,3.1611,3.1611,3.0772,3.1388,37545,0
2009-08-07,3.1611,3.1611,3.0886,3.111,18424,0
2009-08-10,3.111,3.1164,3.1054,3.1054,9164,0
2009-08-11,3.0663,3.1164,3.0663,3.1054,9067,0
2009-08-12,3.1054,3.1557,3.1054,3.1332,14733,0
2009-08-13,3.1611,3.1611,3.1054,3.1332,37110,0
2009-08-14,3.2392,3.2392,3.0496,3.0553,64721,0
2009-08-17,3.1557,3.1557,3.0831,3.122,41407,0
2009-08-18,3.122,3.1833,3.1164,3.1164,32370,0
2009-08-19,3.1164,3.1332,3.0942,3.1332,34396,0
2009-08-20,3.1501,3.1501,3.1164,3.1443,6558,0
2009-08-21,3.1611,3.1611,3.0942,3.1388,17648,0
2009-08-24,3.1611,3.1611,3.0553,3.0772,34942,0
2009-08-25,3.0772,3.0772,3.0496,3.0553,14692,0
2009-08-26,3.0942,3.2169,3.0719,3.2169,52205,0
2009-08-27,3.2447,3.3005,3.1164,3.2447,64847,0
2009-08-28,3.3227,3.3284,3.2169,3.2224,66107,0
2009-08-31,3.1611,3.3227,3.0772,3.1332,58582,0
2009-09-01,3.1388,3.2725,3.0831,3.0831,46229,0
2009-09-02,3.1833,3.2169,3.1388,3.1889,19563,0
2009-09-03,3.2615,3.2615,3.1332,3.1332,48917,0
2009-09-04,3.267,3.267,3.172,3.2169,33169,0
2009-09-08,3.2615,3.3005,3.2282,3.3005,32775,0
2009-09-09,3.4565,3.4565,3.3396,3.3731,68859,0
2009-09-10,3.3673,3.4622,3.3561,3.4009,46161,0
2009-09-11,3.3507,3.4287,3.2782,3.2949,23042,0
2009-09-14,3.3673,3.4454,3.3673,3.4341,83011,0
2009-09-15,3.4733,3.4844,3.3898,3.3898,36957,0
2009-09-16,3.384,3.4622,3.384,3.4454,28748,0
2009-09-17,3.44,3.4844,3.3339,3.4622,110353,0
2009-09-18,3.4622,3.4789,3.3673,3.4121,25827,0
2009-09-21,3.4341,3.4789,3.4341,3.4733,39076,0
2009-09-22,3.4733,3.4902,3.4121,3.4844,42145,0
2009-09-23,3.4622,3.4902,3.4175,3.4231,32056,0
2009-09-24,3.4844,3.5178,3.4063,3.4565,55693,0
2009-09-25,3.4954,3.4954,3.3673,3.3898,63423,0
2009-09-28,3.4454,3.4565,3.3005,3.3617,35310,0
2009-09-29,3.4121,3.4121,3.2558,3.3561,58294,0
2009-09-30,3.3673,3.3731,3.3227,3.3227,24878,0
2009-10-01,3.3227,3.3731,3.2894,3.3005,70793,0
2009-10-02,3.3171,3.3284,3.2558,3.2558,50313,0
2009-10-05,3.2949,3.2949,2.8156,2.9102,246818,0
2009-10-06,3.1054,3.1275,2.8156,2.8156,337564,0
2009-10-07,2.7986,2.9324,2.7874,2.9269,2508918,0
2009-10-08,2.955,3.0886,2.9043,3.0831,655862,0
2009-10-09,3.0385,3.0719,2.9381,2.9883,243897,0
2009-10-12,3.0217,3.0663,2.955,3.0553,223684,0
2009-10-13,3.111,3.111,2.955,3.0217,183794,0
2009-10-14,3.0329,3.0553,2.9826,3.0385,198409,0
2009-10-15,3.0553,3.0663,2.9826,3.0385,255719,0
2009-10-16,3.0275,3.0663,3.0051,3.0385,73368,0
2009-10-19,3.0385,3.0385,2.9826,2.9826,115992,0
2009-10-20,3.0385,3.0385,2.9939,3.0329,94362,0
2009-10-21,3.0831,3.0886,3.0106,3.0553,200354,0
2009-10-22,3.0329,3.0329,2.955,3.0051,59001,0
2009-10-23,3.0385,3.0772,2.9602,3.0217,155190,0
2009-10-26,3.0217,3.0606,3.0051,3.0106,128522,0
2009-10-27,3.0385,3.0663,2.9602,3.0051,101433,0
2009-10-28,3.0106,3.0106,2.955,2.9769,87707,0
2009-10-29,2.9661,3.0106,2.955,2.9769,55706,0
2009-10-30,3.0106,3.0106,2.955,2.9717,135512,0
2009-11-02,3.0051,3.0385,2.9717,2.9826,142292,0
2009-11-03,2.9717,3.0329,2.9324,3.0106,172048,0
2009-11-04,3.0161,3.0385,2.9661,2.9994,58923,0
2009-11-05,3.0217,3.0385,2.9826,3.0051,73183,0
2009-11-06,3.0161,3.0385,2.955,3.0385,63916,0
2009-11-09,2.9994,3.0385,2.9602,3.0106,81090,0
2009-11-10,3.0106,3.0663,2.9826,3.0606,49684,0
2009-11-11,3.0385,3.0496,2.9826,3.0106,69413,0
2009-11-12,2.9826,2.9826,2.9269,2.9437,94586,0
2009-11-13,2.9939,2.9939,2.9381,2.955,55512,0
2009-11-16,2.955,3.0051,2.899,2.9826,206091,0
2009-11-17,3.0051,3.0385,2.9602,3.0329,78154,0
2009-11-18,3.0106,3.0329,2.955,3.0106,46030,0
2009-11-19,3.0106,3.0663,2.9661,3.0663,66637,0
2009-11-20,3.0663,3.0663,3.0106,3.0385,20176,0
2009-11-23,3.0606,3.0663,3.0106,3.0106,88323,0
2009-11-24,2.9939,3.0553,2.955,3.0385,62928,0
2009-11-25,3.0217,3.0553,3.0106,3.0496,39391,0
2009-11-27,2.9939,3.0553,2.9826,3.0553,18615,0
2009-11-30,3.0553,3.0606,2.9826,3.0385,116079,0
2009-12-01,3.0385,3.0385,2.9769,3.0329,58816,0
2009-12-02,3.0161,3.0606,2.9717,3.0496,92426,0
2009-12-03,3.0217,3.0663,2.9826,3.0663,61719,0
2009-12-04,3.0606,3.0942,3.044,3.0663,161328,0
2009-12-07,3.0886,3.1501,3.0329,3.0496,70598,0
2009-12-08,3.0329,3.1501,2.9826,3.122,82387,0
2009-12-09,3.0942,3.122,3.0663,3.122,94641,0
2009-12-10,3.1164,3.1778,3.0663,3.0719,39697,0
2009-12-11,3.1275,3.1275,3.0663,3.0942,48608,0
2009-12-14,3.1388,3.1443,3.0886,3.0886,38815,0
2009-12-15,3.0942,3.1388,3.0663,3.1164,91604,0
2009-12-16,3.0998,3.122,3.0831,3.0942,38720,0
2009-12-17,3.111,3.122,3.0663,3.0663,77832,0
2009-12-18,3.1054,3.111,3.044,3.0942,101491,0
2009-12-21,3.0663,3.0998,3.0161,3.0663,35361,0
2009-12-22,3.122,3.122,3.0553,3.0942,172938,0
2009-12-23,3.122,3.1778,3.0606,3.1778,184195,0
2009-12-24,3.1778,3.2056,3.172,3.2056,76812,0
2009-12-28,3.2056,3.2056,3.0663,3.0772,195194,0
2009-12-29,3.0553,3.1443,3.0161,3.0942,66888,0
2009-12-30,3.122,3.3396,3.0942,3.2949,234244,0
2009-12-31,3.2002,3.3449,3.1557,3.3339,203608,0
2010-01-04,3.3171,3.3227,3.2169,3.2725,62448,0
2010-01-05,3.2392,3.267,3.2056,3.2169,157458,0
2010-01-06,3.2447,3.2725,3.122,3.1668,65964,0
2010-01-07,3.2615,3.2615,3.1501,3.1833,86442,0
2010-01-08,3.1275,3.2336,3.1275,3.2336,75956,0
2010-01-11,3.2002,3.2615,3.1778,3.2558,112102,0
2010-01-12,3.2615,3.4121,3.1501,3.2615,138852,0
2010-01-13,3.3005,3.3449,3.2056,3.2504,149577,0
2010-01-14,3.2782,3.2894,3.2336,3.2447,67209,0
2010-01-15,3.3449,3.3449,3.2725,3.3339,234678,0
2010-01-19,3.3449,3.3449,3.2782,3.3171,82549,0
2010-01-20,3.3339,3.3339,3.267,3.3171,95130,0
2010-01-21,3.306,3.306,3.2447,3.2504,74258,0
2010-01-22,3.2615,3.2949,3.2447,3.2725,73207,0
2010-01-25,3.2894,3.3339,3.1889,3.2392,130526,0
2010-01-26,3.2224,3.3118,3.2056,3.2282,57703,0
2010-01-27,3.2615,3.3171,3.2282,3.3171,80410,0
2010-01-28,3.3118,3.3227,3.2336,3.3227,43939,0
2010-01-29,3.3449,3.3449,3.2392,3.3171,77712,0
2010-02-01,3.3449,3.3449,3.0663,3.2504,324384,0
2010-02-02,3.2336,3.267,3.1668,3.2282,120766,0
2010-02-03,3.1946,3.2447,3.1501,3.1889,95196,0
2010-02-04,3.2558,3.2558,3.1501,3.2056,140684,0
2010-02-05,3.2392,3.2392,3.1501,3.172,81488,0
2010-02-08,3.1778,3.2336,3.1668,3.2282,50821,0
2010-02-09,3.2392,3.2392,3.1833,3.2002,56637,0
2010-02-10,3.2336,3.2336,3.172,3.1778,50584,0
2010-02-11,3.1778,3.2224,3.1501,3.1501,68015,0
2010-02-12,3.172,3.2169,3.1501,3.2002,30369,0
2010-02-16,3.2056,3.2336,3.2056,3.2224,42158,0
2010-02-17,3.2782,3.2782,3.1889,3.2224,77300,0
2010-02-18,3.2169,3.2224,3.1557,3.2056,94127,0
2010-02-19,3.2056,3.2224,3.1443,3.1443,221878,0
2010-02-22,3.1946,3.2111,3.172,3.1889,55202,0
2010-02-23,3.2169,3.2282,3.1611,3.2169,130366,0
2010-02-24,3.2056,3.2336,3.1889,3.2224,62957,0
2010-02-25,3.2336,3.2336,3.2056,3.2224,45557,0
2010-02-26,3.2056,3.2282,3.1778,3.2224,21380,0
2010-03-01,3.2111,3.2782,3.2056,3.2056,50252,0
2010-03-02,3.2111,3.267,3.1946,3.2282,123376,0
2010-03-03,3.2392,3.267,3.2169,3.2504,39218,0
2010-03-04,3.2782,3.306,3.2056,3.2782,94152,0
2010-03-05,3.3171,3.3171,3.1946,3.2336,78936,0
2010-03-08,3.2224,3.267,3.1833,3.2447,83484,0
2010-03-09,3.2224,3.267,3.2056,3.2056,95637,0
2010-03-10,3.2336,3.2615,3.2282,3.2504,66295,0
2010-03-11,3.2504,3.3005,3.2111,3.2392,42868,0
2010-03-12,3.2282,3.2836,3.2282,3.2725,27848,0
2010-03-15,3.2894,3.2894,3.2336,3.2504,48295,0
2010-03-16,3.2336,3.2558,3.1946,3.2111,133200,0
2010-03-17,3.2111,3.2894,3.2056,3.2056,63074,0
2010-03-18,3.2224,3.2894,3.2224,3.2504,46082,0
2010-03-19,3.2336,3.3449,3.2282,3.3449,112049,0
2010-03-22,3.3339,3.3449,3.2894,3.3396,149892,0
2010-03-23,3.3227,3.4009,3.267,3.4009,119350,0
2010-03-24,3.3953,3.4231,3.3449,3.4009,125590,0
2010-03-25,3.4121,3.4121,3.3731,3.3953,33954,0
2010-03-26,3.4009,3.4341,3.306,3.3507,161007,0
2010-03-29,3.2949,3.3396,3.2894,3.3284,41463,0
2010-03-30,3.3118,3.3171,3.2615,3.2894,49254,0
2010-03-31,3.3005,3.3171,3.2392,3.2558,56398,0
2010-04-01,3.2558,3.4175,3.2282,3.2836,56531,0
2010-04-05,3.3118,3.3898,3.2615,3.3171,75345,0
2010-04-06,3.267,3.3898,3.267,3.3171,44324,0
2010-04-07,3.3673,3.3898,3.2894,3.3449,129485,0
2010-04-08,3.267,3.3449,3.2447,3.2558,112720,0
2010-04-09,3.267,3.3227,3.1946,3.2615,186834,0
2010-04-12,3.2558,3.3396,3.2336,3.306,91875,0
2010-04-13,3.3396,3.3898,3.2504,3.2894,100092,0
2010-04-14,3.2894,3.3339,3.2615,3.2949,32584,0
2010-04-15,3.2615,3.3617,3.2615,3.2949,63732,0
2010-04-16,3.2949,3.3396,3.2782,3.3227,54357,0
2010-04-19,3.2782,3.3449,3.2782,3.3449,87472,0
2010-04-20,3.172,3.172,2.9939,2.9939,889981,0
2010-04-21,2.9826,3.0106,2.9437,2.9717,4887139,0
2010-04-22,2.9939,3.0553,2.9717,3.0106,1858805,0
2010-04-23,3.0632,3.1144,3.0289,3.0915,767683,0
2010-04-26,3.122,3.122,3.0663,3.1054,572815,0
2010-04-27,3.122,3.122,3.0385,3.0385,412617,0
2010-04-28,3.0719,3.0772,3.0217,3.0329,413865,0
2010-04-29,3.0663,3.0886,3.0385,3.0719,322994,0
2010-04-30,3.0772,3.0772,3.0161,3.0275,273012,0
2010-05-03,3.0719,3.0772,3.0161,3.0719,265523,0
2010-05-04,3.0831,3.0831,3.0385,3.0719,388761,0
2010-05-05,3.0385,3.0772,3.0329,3.0663,201241,0
2010-05-06,3.0772,3.0772,2.9437,2.9602,538710,0
2010-05-07,2.9437,3.0719,2.9437,3.0496,298201,0
2010-05-10,3.0772,3.0772,3.0275,3.0553,189812,0
2010-05-11,3.0329,3.0553,2.9769,3.0385,425818,0
2010-05-12,3.0051,3.111,2.9994,3.0719,359009,0
2010-05-13,3.0663,3.0831,3.0051,3.0329,127510,0
2010-05-14,3.0106,3.044,2.9994,3.0329,164248,0
2010-05-17,3.0106,3.0553,3.0106,3.0217,221089,0
2010-05-18,3.0385,3.0772,2.9717,3.0051,303011,0
2010-05-19,2.9883,3.0051,2.955,2.9661,202892,0
2010-05-20,2.9661,2.9717,2.9324,2.9661,294461,0
2010-05-21,2.9381,3.0217,2.9269,2.9602,152308,0
2010-05-24,2.9769,2.9939,2.9269,2.9717,111062,0
2010-05-25,2.9437,2.9826,2.8712,2.9661,200928,0
2010-05-26,2.9769,3.044,2.9717,3.0217,161664,0
2010-05-27,3.0606,3.0606,2.9939,3.044,270870,0
2010-05-28,3.0606,3.0606,3.0161,3.0606,376798,0
2010-06-01,3.0051,3.0606,3.0051,3.0553,149549,0
2010-06-02,3.0553,3.0663,3.0161,3.044,89838,0
2010-06-03,3.0496,3.0606,3.0106,3.0606,141487,0
2010-06-04,3.0553,3.0606,3.0217,3.0217,109994,0
2010-06-07,3.0496,3.0606,3.0106,3.0553,151625,0
2010-06-08,3.0496,3.0606,3.0161,3.0606,66804,0
2010-06-09,3.0553,3.0663,3.0275,3.0663,112524,0
2010-06-10,3.0663,3.0663,3.0385,3.0606,53811,0
2010-06-11,3.0606,3.0606,3.0275,3.0329,112832,0
2010-06-14,3.0217,3.0942,3.0217,3.0553,156355,0
2010-06-15,3.0496,3.0663,3.0385,3.0663,114669,0
2010-06-16,3.0663,3.0663,3.0161,3.044,120556,0
2010-06-17,3.0606,3.0942,3.0553,3.0942,177923,0
2010-06-18,3.1332,3.6853,3.0553,3.0606,144515,0
2010-06-21,3.0831,3.0831,3.0385,3.0553,169492,0
2010-06-22,3.0553,3.0772,3.0275,3.044,137158,0
2010-06-23,3.0663,3.0831,3.044,3.0496,107691,0
2010-06-24,3.0606,3.0886,3.044,3.0606,264531,0
2010-06-25,3.0606,3.0606,3.0385,3.0606,77553,0
2010-06-28,3.0106,3.0663,2.9661,3.0217,191262,0
2010-06-29,3.044,3.044,2.9437,3.0106,102382,0
2010-06-30,3.0213,3.0678,3.0155,3.0271,63863,0
2010-07-01,3.044,3.0606,2.9437,2.9769,147730,0
2010-07-02,2.9883,3.0496,2.9883,3.0051,40090,0
2010-07-06,3.0051,3.0496,2.9769,2.9883,79276,0
2010-07-07,2.9883,3.0106,2.9602,2.9602,105703,0
2010-07-08,2.9717,2.9826,2.9269,2.9493,196911,0
2010-07-09,2.9493,3.0106,2.9493,2.9826,46931,0
2010-07-12,3.0329,3.0329,2.9661,2.9939,125170,0
2010-07-13,3.0217,3.0217,2.9602,3.0106,113316,0
2010-07-14,2.9939,3.0217,2.9493,2.9826,110865,0
2010-07-15,2.9826,2.9994,2.9381,2.9717,174195,0
2010-07-16,2.9883,2.9883,2.9269,2.9493,86839,0
2010-07-19,2.9102,2.9994,2.9102,2.9939,93864,0
2010-07-20,2.9883,3.0106,2.9602,2.9717,49011,0
2010-07-21,2.9717,3.0329,2.9717,3.0051,124959,0
2010-07-22,3.0161,3.0275,2.9826,2.9939,64510,0
2010-07-23,2.9769,3.0385,2.9769,3.0051,98873,0
2010-07-26,3.0329,3.044,2.9939,3.044,100160,0
2010-07-27,3.044,3.0663,2.9883,3.0663,80421,0
2010-07-28,3.0663,3.0942,3.0217,3.044,149697,0
2010-07-29,3.0275,3.0886,3.0275,3.0886,129168,0
2010-07-30,3.1164,3.122,3.0719,3.111,163239,0
2010-08-02,3.1388,3.1388,3.0719,3.111,190998,0
2010-08-03,3.1054,3.1388,3.0942,3.122,154645,0
2010-08-04,3.111,3.1275,3.0719,3.0831,201237,0
2010-08-05,3.0942,3.1332,3.0886,3.122,42468,0
2010-08-06,3.0831,3.1332,3.0831,3.111,62789,0
2010-08-09,3.1332,3.1332,3.0772,3.0886,298376,0
2010-08-10,3.0942,3.1332,3.0663,3.122,149412,0
2010-08-11,3.122,3.1388,3.0606,3.1332,199625,0
2010-08-12,3.111,3.1332,3.0942,3.122,171856,0
2010-08-13,3.122,3.1275,3.0998,3.0998,95659,0
2010-08-16,3.1164,3.1275,3.0663,3.0998,118283,0
2010-08-17,3.0998,3.1388,3.0886,3.111,81059,0
2010-08-18,3.0998,3.1275,3.0886,3.0886,92478,0
2010-08-19,3.1054,3.1054,3.0942,3.0942,44306,0
2010-08-20,3.0942,3.1054,3.044,3.0606,98551,0
2010-08-23,3.0496,3.0663,3.0275,3.0553,225233,0
2010-08-24,3.0496,3.1668,3.0275,3.1443,266039,0
2010-08-25,3.111,3.1443,3.0772,3.0886,301560,0
2010-08-26,3.0998,3.1332,3.0831,3.1164,197621,0
2010-08-27,3.1164,3.122,3.0942,3.122,46506,0
2010-08-30,3.122,3.1611,3.1054,3.1275,163992,0
2010-08-31,3.1371,3.1428,3.0974,3.1201,141720,0
2010-09-01,3.111,3.1668,3.1054,3.1443,164303,0
2010-09-02,3.1443,3.1501,3.0496,3.1164,476688,0
2010-09-03,3.1164,3.1443,3.0831,3.1388,262426,0
2010-09-07,3.1668,3.1668,3.0772,3.1388,392341,0
2010-09-08,3.1557,3.1557,3.0663,3.0831,221336,0
2010-09-09,3.0942,3.111,3.0606,3.0998,224837,0
2010-09-10,3.1054,3.1332,3.0998,3.1332,159050,0
2010-09-13,3.1388,3.1443,3.0998,3.1443,359097,0
2010-09-14,3.1443,3.1501,3.0998,3.1388,325646,0
2010-09-15,3.1443,3.1611,3.111,3.1388,234027,0
2010-09-16,3.1275,3.1443,3.1054,3.1275,327792,0
2010-09-17,3.1443,3.1443,3.1054,3.1332,91445,0
2010-09-20,3.1443,3.1443,3.0606,3.0831,969210,0
2010-09-21,3.0942,3.1164,3.0553,3.1054,589237,0
2010-09-22,3.0942,3.0942,3.0051,3.0161,621045,0
2010-09-23,3.0217,3.0606,3.0106,3.0553,416717,0
2010-09-24,3.0831,3.0998,3.0553,3.0663,249474,0
2010-09-27,3.0886,3.0942,3.0385,3.0942,243185,0
2010-09-28,3.044,3.0606,2.9602,3.0217,479846,0
2010-09-29,3.0385,3.0385,2.9883,3.0217,211911,0
2010-09-30,3.0118,3.0234,2.9949,3.0234,326552,0
2010-10-01,3.0217,3.0385,3.0051,3.0161,104428,0
2010-10-04,3.0161,3.0275,2.9883,2.9939,138809,0
2010-10-05,3.0106,3.0385,2.9883,3.0106,278354,0
2010-10-06,3.0106,3.0329,2.9994,3.0217,117043,0
2010-10-07,3.0106,3.0275,2.9994,2.9994,42868,0
2010-10-08,3.0217,3.0275,2.9994,2.9994,90896,0
2010-10-11,3.0106,3.0385,3.0051,3.0217,148910,0
2010-10-12,3.0217,3.0329,3.0051,3.0329,226943,0
2010-10-13,3.0217,3.0275,3.0051,3.0217,224132,0
2010-10-14,3.0217,3.0275,2.9994,2.9994,155734,0
2010-10-15,3.0106,3.0161,2.9994,3.0051,45525,0
2010-10-18,3.0051,3.0329,2.9939,3.0329,168255,0
2010-10-19,3.0329,3.0329,2.9994,2.9994,72375,0
2010-10-20,3.0161,3.0385,3.0106,3.0385,149952,0
2010-10-21,3.0275,3.0496,3.0106,3.0496,157706,0
2010-10-22,3.0496,3.0553,3.0217,3.044,61191,0
2010-10-25,3.0663,3.0831,3.044,3.0663,261616,0
2010-10-26,3.0831,3.0831,3.0496,3.0553,183462,0
2010-10-27,3.044,3.0496,3.0217,3.0385,88880,0
2010-10-28,3.0496,3.0553,3.0275,3.0385,172346,0
2010-10-29,3.0641,3.0641,3.0522,3.0641,185331,0
2010-11-01,3.0663,3.0663,3.0385,3.0496,104111,0
2010-11-02,3.0385,3.0553,3.0329,3.0553,72125,0
2010-11-03,3.0329,3.0496,3.0106,3.0329,132265,0
2010-11-04,3.0385,3.044,3.0161,3.0329,114113,0
2010-11-05,3.0329,3.044,3.0161,3.0329,95075,0
2010-11-08,3.0329,3.0385,3.0106,3.0161,146893,0
2010-11-09,3.0161,3.0275,2.9883,2.9883,156792,0
2010-11-10,3.0051,3.0217,2.9826,3.0217,119403,0
2010-11-11,3.0106,3.0106,2.9826,3.0051,126619,0
2010-11-12,2.9826,3.0106,2.9602,2.9769,195108,0
2010-11-15,2.9883,2.9994,2.9437,2.9661,205406,0
2010-11-16,2.9769,2.9769,2.899,2.9102,360512,0
2010-11-17,2.9102,2.9769,2.9043,2.9269,234673,0
2010-11-18,2.9437,2.9769,2.9102,2.9158,261536,0
2010-11-19,2.9102,2.9602,2.9102,2.9381,105824,0
2010-11-22,2.9381,2.9493,2.9269,2.9437,94777,0
2010-11-23,2.9269,2.9661,2.899,2.9158,339604,0
2010-11-24,2.9381,2.9493,2.9102,2.9493,90562,0
2010-11-26,2.955,2.9602,2.9324,2.955,107799,0
2010-11-29,2.955,2.9661,2.9102,2.9381,144895,0
2010-11-30,2.9379,2.9604,2.9265,2.9265,143532,0
2010-12-01,2.9437,2.9602,2.9324,2.9493,107984,0
2010-12-02,2.9661,2.9661,2.9324,2.955,163923,0
2010-12-03,2.9269,2.9602,2.9269,2.9437,40734,0
2010-12-06,2.955,2.9883,2.9324,2.9769,144511,0
2010-12-07,2.9661,2.9826,2.9437,2.9769,179456,0
2010-12-08,2.9493,3.0106,2.9493,3.0106,184835,0
2010-12-09,2.9883,3.0051,2.9437,2.9493,251104,0
2010-12-10,2.955,2.9883,2.9437,2.955,107542,0
2010-12-13,2.9939,2.9939,2.9324,2.955,278493,0
2010-12-14,2.9661,2.9661,2.899,2.9269,284747,0
2010-12-15,2.9381,2.9602,2.9158,2.9437,144808,0
2010-12-16,2.9493,2.9826,2.9381,2.9661,194646,0
2010-12-17,2.9661,3.0051,2.955,2.9939,118426,0
2010-12-20,2.9939,3.0275,2.9826,3.0051,122922,0
2010-12-21,2.9994,3.0106,2.9602,2.9939,167406,0
2010-12-22,2.9769,2.9994,2.9717,2.9717,88341,0
2010-12-23,2.9826,3.0106,2.9717,3.0106,103199,0
2010-12-27,3.0217,3.0663,3.0106,3.0553,257036,0
2010-12-28,3.044,3.0663,2.9661,2.9994,340165,0
2010-12-29,2.9281,2.9632,2.8872,2.9572,231546,0
2010-12-30,2.9572,2.9572,2.899,2.9045,345129,0
2010-12-31,2.9198,2.9381,2.9078,2.9198,173186,0
2011-01-03,2.9269,2.9493,2.9158,2.9324,148196,0
2011-01-04,2.9324,2.9717,2.9102,2.955,196524,0
2011-01-05,2.9269,2.9769,2.9158,2.9602,144642,0
2011-01-06,2.9939,2.9994,2.955,2.9602,159873,0
2011-01-07,2.9939,3.0275,2.9717,2.9994,324744,0
2011-01-10,3.0106,3.0161,2.9883,2.9883,170059,0
2011-01-11,2.9883,3.0217,2.9883,2.9994,198876,0
2011-01-12,3.0051,3.0161,2.9717,2.9994,263361,0
2011-01-13,2.9994,3.0051,2.9769,2.9769,156823,0
2011-01-14,2.9769,3.0106,2.9661,2.9883,118430,0
2011-01-18,3.0051,3.0217,2.9883,2.9994,461318,0
2011-01-19,3.0106,3.0275,2.9994,3.0051,214002,0
2011-01-20,3.0217,3.0275,2.9994,3.0217,109908,0
2011-01-21,3.0106,3.0329,3.0051,3.0217,250122,0
2011-01-24,3.0106,3.0663,3.0106,3.044,326070,0
2011-01-25,3.0496,3.0606,3.0051,3.0275,385787,0
2011-01-26,3.044,3.0663,3.0217,3.0606,216429,0
2011-01-27,3.0606,3.0886,3.0496,3.0606,243326,0
2011-01-28,3.0719,3.0831,3.0329,3.0606,351817,0
2011-01-31,3.1029,3.1029,3.0602,3.0845,312225,0
2011-02-01,3.0942,3.1054,3.0385,3.0606,242396,0
2011-02-02,3.0886,3.0886,3.0553,3.0606,128046,0
2011-02-03,3.0663,3.0886,3.0553,3.0606,71873,0
2011-02-04,3.0663,3.0886,3.0496,3.0772,74034,0
2011-02-07,3.0663,3.0886,3.0663,3.0719,66866,0
2011-02-08,3.0663,3.0886,3.0606,3.0663,124572,0
2011-02-09,3.0772,3.122,3.0772,3.0998,267124,0
2011-02-10,3.111,3.1275,3.1054,3.111,189393,0
2011-02-11,3.1054,3.122,3.1054,3.111,185314,0
2011-02-14,3.122,3.1388,3.0998,3.0998,239198,0
2011-02-15,3.0998,3.1275,3.0496,3.0942,230103,0
2011-02-16,3.0886,3.1054,3.0385,3.0663,287282,0
2011-02-18,3.0719,3.1164,3.0719,3.0831,46014,0
2011-02-22,3.0719,3.1054,3.0719,3.0772,72298,0
2011-02-23,3.0998,3.1164,3.0942,3.1054,105858,0
2011-02-24,3.0942,3.111,3.0772,3.0772,98858,0
2011-02-25,3.0942,3.1164,3.0886,3.1054,95782,0
2011-02-28,3.1026,3.1144,3.0678,3.091,113866,0
2011-03-01,3.0974,3.1201,3.0803,3.0974,117502,0
2011-03-02,3.1144,3.1428,3.0858,3.1316,222435,0
2011-03-03,3.1316,3.154,3.1316,3.154,99228,0
2011-03-04,3.1332,3.2002,3.1332,3.2002,143743,0
2011-03-07,3.2056,3.2282,3.1833,3.1889,285376,0
2011-03-08,3.2056,3.2056,3.0942,3.1501,464382,0
2011-03-09,3.1611,3.2725,3.1501,3.1557,98649,0
2011-03-10,3.1316,3.234,3.1201,3.2054,115265,0
2011-03-11,3.1714,3.234,3.1485,3.1941,124238,0
2011-03-14,3.2111,3.2169,3.1668,3.2111,89935,0
2011-03-15,3.1611,3.2111,3.1611,3.1833,119287,0
2011-03-16,3.2056,3.2056,3.1501,3.172,116220,0
2011-03-17,3.211,3.2625,3.1826,3.2625,181507,0
2011-03-18,3.2397,3.2738,3.2169,3.2169,87595,0
2011-03-21,3.2169,3.2225,3.1769,3.1769,109927,0
2011-03-22,3.1885,3.1997,3.1714,3.1997,76682,0
2011-03-23,3.2169,3.291,3.1997,3.2397,124604,0
2011-03-24,3.234,3.2568,3.1997,3.2568,96281,0
2011-03-25,3.2225,3.2738,3.2225,3.2453,146705,0
2011-03-28,3.2508,3.2738,3.211,3.2169,148165,0
2011-03-29,3.291,3.291,3.2225,3.2397,140127,0
2011-03-30,3.2225,3.2508,3.1997,3.2054,82710,0
2011-03-31,3.2189,3.2557,3.1887,3.2252,74989,0
2011-04-01,3.1885,3.2453,3.1885,3.1885,129307,0
2011-04-04,3.2169,3.2568,3.1885,3.211,125132,0
2011-04-05,3.2397,3.2738,3.1885,3.2054,198383,0
2011-04-06,3.234,3.2453,3.1997,3.2225,114928,0
2011-04-07,3.2284,3.2508,3.211,3.2225,78100,0
2011-04-08,3.211,3.2568,3.1485,3.2169,134585,0
2011-04-11,3.1941,3.234,3.1316,3.1371,324392,0
2011-04-12,3.154,3.154,3.1144,3.1316,131349,0
2011-04-13,3.1316,3.1599,3.1316,3.1371,43787,0
2011-04-14,3.1371,3.1371,3.0974,3.1028,84620,0
2011-04-15,3.1316,3.1316,3.0744,3.1085,164163,0
2011-04-18,3.1371,3.1769,3.0915,3.1256,111938,0
2011-04-19,3.1657,3.1941,3.1316,3.1428,105310,0
2011-04-20,3.1371,3.2738,3.1371,3.211,121227,0
2011-04-21,3.211,3.268,3.211,3.2284,134226,0
2011-04-25,3.268,3.291,3.1769,3.2225,111571,0
2011-04-26,3.2625,3.2625,3.1885,3.2284,100128,0
2011-04-27,3.291,3.291,3.1826,3.2054,122505,0
2011-04-28,3.234,3.2625,3.1599,3.234,140302,0
2011-04-29,3.2742,3.3046,3.2314,3.2314,334622,0
2011-05-02,3.2397,3.2568,3.2284,3.2568,54416,0
2011-05-03,3.211,3.268,3.1941,3.2284,79416,0
2011-05-04,3.1941,3.268,3.1941,3.2453,77176,0
2011-05-05,3.2169,3.2453,3.1941,3.2284,102320,0
2011-05-06,3.2625,3.2625,3.2054,3.2054,74015,0
2011-05-09,3.2169,3.2568,3.1997,3.2169,74250,0
2011-05-10,3.2625,3.2625,3.211,3.2397,43368,0
2011-05-11,3.2397,3.2453,3.211,3.2397,52390,0
2011-05-12,3.2284,3.2284,3.2054,3.2284,42189,0
2011-05-13,3.2284,3.2453,3.2284,3.2284,33204,0
2011-05-16,3.2397,3.2738,3.1885,3.2508,131625,0
2011-05-17,3.2284,3.2625,3.1599,3.2397,95597,0
2011-05-18,3.2169,3.2453,3.1941,3.2169,40130,0
2011-05-19,3.211,3.2508,3.1885,3.2508,53658,0
2011-05-20,3.2453,3.2453,3.211,3.2225,56227,0
2011-05-23,3.2225,3.2453,3.1997,3.211,99898,0
2011-05-24,3.2284,3.268,3.2169,3.2169,62013,0
2011-05-25,3.2397,3.268,3.2054,3.2453,50363,0
2011-05-26,3.2738,3.2738,3.1997,3.2169,57737,0
2011-05-27,3.2397,3.2625,3.2169,3.2508,35910,0
2011-05-31,3.249,3.261,3.2312,3.2372,74498,0
2011-06-01,3.268,3.2738,3.2397,3.2508,118954,0
2011-06-02,3.2508,3.2568,3.2054,3.2169,113064,0
2011-06-03,3.2397,3.2568,3.2169,3.2568,83366,0
2011-06-06,3.2397,3.3021,3.2397,3.2965,92613,0
2011-06-07,3.2948,3.3181,3.26,3.2889,113423,0
2011-06-08,3.2889,3.2948,3.2657,3.2831,32139,0
2011-06-09,3.2482,3.2889,3.2482,3.254,79266,0
2011-06-10,3.2482,3.2831,3.2482,3.26,27130,0
2011-06-13,3.2508,3.3193,3.2508,3.2794,86142,0
2011-06-14,3.2625,3.2625,3.2054,3.211,158302,0
2011-06-15,3.211,3.2397,3.1599,3.2397,100662,0
2011-06-16,3.2189,3.26,3.2189,3.2308,16772,0
2011-06-17,3.2189,3.2363,3.161,3.1785,137317,0
2011-06-20,3.1899,3.2017,2.9338,3.0852,405610,0
2011-06-21,3.1259,3.1842,3.1144,3.1259,52560,0
2011-06-22,3.1724,3.1958,3.161,3.1785,28451,0
2011-06-23,3.1958,3.2308,3.1842,3.2189,47383,0
2011-06-24,3.2017,3.2482,3.2017,3.2482,54872,0
2011-06-27,3.2657,3.2657,3.2076,3.2482,84853,0
2011-06-28,3.2657,3.2889,3.1785,3.2189,115598,0
2011-06-29,3.1958,3.2831,3.1958,3.26,53123,0
2011-06-30,3.2435,3.2619,3.1887,3.207,44883,0
2011-07-01,3.1785,3.2189,3.132,3.2132,117637,0
2011-07-05,3.2482,3.26,3.2017,3.2132,46407,0
2011-07-06,3.1958,3.26,3.1668,3.2017,61500,0
2011-07-07,3.2017,3.2251,3.1842,3.2132,81598,0
2011-07-08,3.2251,3.2251,3.132,3.2251,183146,0
2011-07-11,3.2426,3.2482,3.1491,3.1842,84074,0
2011-07-12,3.1668,3.1842,3.1259,3.1551,133816,0
2011-07-13,3.1724,3.1842,3.161,3.1724,30639,0
2011-07-14,3.1491,3.1785,3.1144,3.161,70968,0
2011-07-15,3.1724,3.2308,3.1491,3.2076,42367,0
2011-07-18,3.2251,3.2308,3.1724,3.1785,65110,0
2011-07-19,3.1958,3.2251,3.1724,3.2189,96384,0
2011-07-20,3.2251,3.2773,3.2251,3.26,47666,0
2011-07-21,3.2831,3.3181,3.254,3.3006,97906,0
2011-07-22,3.2831,3.3181,3.26,3.2889,52043,0
2011-07-25,3.3064,3.3124,3.2657,3.2889,33596,0
2011-07-26,3.3087,3.3146,3.261,3.2967,107368,0
2011-07-27,3.2889,3.2889,3.1958,3.2132,61906,0
2011-07-28,3.2017,3.254,3.1958,3.2308,59582,0
2011-07-29,3.3026,3.3146,3.1954,3.2432,184998,0
2011-08-01,3.2017,3.3124,3.2017,3.26,106120,0
2011-08-02,3.2909,3.3087,3.2132,3.2549,32799,0
2011-08-03,3.2308,3.2831,3.1724,3.2076,191178,0
2011-08-04,3.2017,3.2132,3.1431,3.1842,129574,0
2011-08-05,3.1842,3.2889,3.1668,3.2426,144225,0
2011-08-08,3.2426,3.2482,3.0852,3.091,320333,0
2011-08-09,3.0503,3.1491,3.0271,3.0969,137053,0
2011-08-10,3.1377,3.1377,3.0271,3.0737,148586,0
2011-08-11,3.1144,3.1842,3.0969,3.1491,147922,0
2011-08-12,3.1551,3.2017,3.1201,3.1724,75757,0
2011-08-15,3.1724,3.26,3.1431,3.254,110802,0
2011-08-16,3.2308,3.26,3.2017,3.2308,40841,0
2011-08-17,3.2017,3.2657,3.1724,3.2251,137563,0
2011-08-18,3.2482,3.26,3.1724,3.1899,20497,0
2011-08-19,3.1724,3.1958,3.0852,3.1491,113277,0
2011-08-22,3.1551,3.1551,3.1084,3.1377,75222,0
2011-08-23,3.1201,3.161,3.0737,3.1259,120159,0
2011-08-24,3.0678,3.1431,3.0678,3.1201,150256,0
2011-08-25,3.1201,3.1724,3.091,3.1259,164902,0
2011-08-26,3.1201,3.1491,3.0737,3.132,113640,0
2011-08-29,3.1259,3.1551,3.0852,3.1431,76344,0
2011-08-30,3.1144,3.1668,3.0559,3.161,70590,0
2011-08-31,3.1154,3.1887,3.1154,3.1762,103995,0
2011-09-01,3.1785,3.1958,3.132,3.1491,34010,0
2011-09-02,3.1154,3.2314,3.1154,3.1581,78014,0
2011-09-06,3.1178,3.1596,3.0941,3.1297,56139,0
2011-09-07,3.2075,3.2312,3.1359,3.1596,43350,0
2011-09-08,3.1477,3.1954,3.1477,3.1537,52151,0
2011-09-09,3.1178,3.1954,3.1001,3.1178,135221,0
2011-09-12,3.1201,3.1377,3.0852,3.091,33247,0
2011-09-13,3.1144,3.1431,3.091,3.1144,34566,0
2011-09-14,3.1026,3.1491,3.0852,3.1084,70776,0
2011-09-15,3.1026,3.1377,3.0969,3.1201,38991,0
2011-09-16,3.1059,3.1477,3.1059,3.1297,27871,0
2011-09-19,3.1144,3.1431,3.1144,3.1431,54199,0
2011-09-20,3.1238,3.1477,3.1118,3.1297,35343,0
2011-09-21,3.1118,3.1775,3.1059,3.1238,86245,0
2011-09-22,3.1238,3.1714,3.1238,3.1596,45231,0
2011-09-23,3.1418,3.1418,3.0941,3.1238,93553,0
2011-09-26,3.1059,3.1238,3.0641,3.088,88222,0
2011-09-27,3.088,3.1418,3.0641,3.0941,142370,0
2011-09-28,3.1359,3.1775,3.1178,3.1537,84292,0
2011-09-29,3.1359,3.1656,3.1359,3.1418,82075,0
2011-09-30,3.1378,3.1565,3.0315,3.0813,109694,0
2011-10-03,3.0522,3.1714,3.0286,3.0701,114653,0
2011-10-04,3.0522,3.0641,2.8614,3.0167,249047,0
2011-10-05,3.0345,3.0522,2.9272,2.9687,70013,0
2011-10-06,3.0047,3.0701,2.9687,3.0224,95659,0
2011-10-07,3.0641,3.0762,2.951,2.9747,73746,0
2011-10-10,3.0047,3.0403,2.9926,3.0224,28044,0
2011-10-11,3.0464,3.0821,2.9868,3.0821,99703,0
2011-10-12,3.0585,3.0701,2.9987,3.0585,86412,0
2011-10-13,3.0286,3.0701,2.9926,3.0403,55774,0
2011-10-14,3.0224,3.0522,2.9631,2.9808,97392,0
2011-10-17,2.9808,3.0464,2.9747,2.9987,55019,0
2011-10-18,2.9808,3.0701,2.9808,3.0464,44788,0
2011-10-19,3.0403,3.0522,2.9987,3.0286,26591,0
2011-10-20,3.0286,3.0585,2.9926,3.0224,19627,0
2011-10-21,3.0286,3.0585,2.9868,3.0286,103351,0
2011-10-24,3.0167,3.0522,3.0167,3.0522,30448,0
2011-10-25,3.0701,3.0701,2.9987,2.9987,76576,0
2011-10-26,3.0403,3.0464,2.9272,3.0167,194999,0
2011-10-27,3.0047,3.0286,2.9631,3.0047,85756,0
2011-10-28,3.0224,3.0701,3.0047,3.0522,51161,0
2011-10-31,3.1063,3.1127,3.0189,3.069,172562,0
2011-11-01,3.0941,3.1001,3.0167,3.0286,69788,0
2011-11-02,3.0167,3.0286,2.9808,2.9808,81885,0
2011-11-03,3.0345,3.0522,2.9808,3.0106,154092,0
2011-11-04,2.9869,3.0175,2.9685,2.9991,87292,0
2011-11-07,2.9747,2.9987,2.951,2.951,80771,0
2011-11-08,2.9631,3.0167,2.951,2.9926,49212,0
2011-11-09,2.9987,3.0106,2.9631,2.9631,83941,0
2011-11-10,2.9808,3.0047,2.9631,2.9631,42411,0
2011-11-11,2.9747,3.0522,2.951,3.0464,196486,0
2011-11-14,3.0821,3.1714,3.0522,3.1477,226985,0
2011-11-15,3.1537,3.1537,3.0286,3.0585,33253,0
2011-11-16,3.1001,3.1178,3.0464,3.0941,115437,0
2011-11-17,3.1359,3.1359,3.0701,3.0941,46453,0
2011-11-18,3.1418,3.1418,3.0585,3.0585,58711,0
2011-11-21,3.1059,3.1059,3.0403,3.1001,42944,0
2011-11-22,3.0941,3.1118,3.0403,3.1001,121510,0
2011-11-23,3.1001,3.1178,3.0286,3.0286,52434,0
2011-11-25,3.0345,3.1178,3.0345,3.0762,35143,0
2011-11-28,3.1477,3.1894,3.1001,3.1418,75588,0
2011-11-29,3.1059,3.1477,3.0403,3.0641,76662,0
2011-11-30,3.0439,3.1316,3.0439,3.069,51653,0
2011-12-01,3.0762,3.1118,3.0585,3.0641,51493,0
2011-12-02,3.0585,3.0701,3.0403,3.0403,94526,0
2011-12-05,3.0403,3.0941,3.0403,3.0641,56126,0
2011-12-06,3.0725,3.0908,3.0725,3.0787,34314,0
2011-12-07,3.0787,3.0845,3.0419,3.0845,57839,0
2011-12-08,3.0845,3.1029,3.0239,3.0359,82450,0
2011-12-09,3.0297,3.0664,3.0175,3.0175,113336,0
2011-12-12,3.0106,3.0464,2.9987,3.0403,81709,0
2011-12-13,3.0345,3.0345,2.9808,2.9987,132335,0
2011-12-14,2.9808,3.0047,2.9808,2.9926,90331,0
2011-12-15,2.9987,3.0106,2.9808,2.9808,34723,0
2011-12-16,2.981,2.9931,2.9501,2.9869,61000,0
2011-12-19,2.9808,2.9868,2.9212,2.951,228155,0
2011-12-20,2.9685,3.0114,2.9563,2.9931,93748,0
2011-12-21,2.9991,3.0297,2.981,3.0297,148592,0
2011-12-22,3.0359,3.0482,2.981,3.0482,160156,0
2011-12-23,3.0419,3.0787,3.0419,3.0787,30703,0
2011-12-27,3.0725,3.1154,3.0544,3.1029,127554,0
2011-12-28,3.0908,3.1029,3.0056,3.0845,148811,0
2011-12-29,3.0602,3.097,3.0239,3.0297,239907,0
2011-12-30,3.0239,3.0544,2.9931,3.0175,140841,0
2012-01-03,2.9991,3.0908,2.9991,3.0482,129833,0
2012-01-04,3.0602,3.1029,3.0544,3.0725,67023,0
2012-01-05,3.1214,3.1336,3.0664,3.0787,55926,0
2012-01-06,3.0787,3.1154,3.0725,3.0787,16702,0
2012-01-09,3.0787,3.1214,3.0664,3.0787,40313,0
2012-01-10,3.1029,3.1214,3.0725,3.0908,44106,0
2012-01-11,3.097,3.1154,3.0908,3.1154,55237,0
2012-01-12,3.1091,3.1705,3.1091,3.1336,25322,0
2012-01-13,3.1643,3.1705,3.1274,3.1396,15756,0
2012-01-17,3.1643,3.1826,3.1154,3.1762,77212,0
2012-01-18,3.1458,3.1643,3.1336,3.152,32234,0
2012-01-19,3.1762,3.2374,3.1396,3.152,99780,0
2012-01-20,3.152,3.1705,3.1458,3.1458,20221,0
2012-01-23,3.1705,3.1705,3.1154,3.1581,44731,0
2012-01-24,3.1336,3.1762,3.097,3.1705,128893,0
2012-01-25,3.1762,3.213,3.1154,3.1762,143649,0
2012-01-26,3.2007,3.2189,3.1762,3.1948,77777,0
2012-01-27,3.152,3.207,3.152,3.1643,99267,0
2012-01-30,3.1458,3.1948,3.1214,3.1887,143370,0
2012-01-31,3.2316,3.2378,3.1439,3.1815,149489,0
2012-02-01,3.213,3.2189,3.1643,3.207,129833,0
2012-02-02,3.1826,3.2252,3.1705,3.207,124078,0
2012-02-03,3.2007,3.2557,3.1826,3.2374,54301,0
2012-02-06,3.2802,3.2802,3.2374,3.2497,77266,0
2012-02-07,3.2862,3.2862,3.2252,3.2374,60072,0
2012-02-08,3.2374,3.2862,3.213,3.2252,88804,0
2012-02-09,3.2374,3.2557,3.1762,3.213,77776,0
2012-02-10,3.2007,3.2189,3.1643,3.1762,35471,0
2012-02-13,3.207,3.2314,3.1643,3.2007,34270,0
2012-02-14,3.2189,3.2374,3.207,3.2252,39726,0
2012-02-15,3.2374,3.2374,3.213,3.213,49510,0
2012-02-16,3.2374,3.2374,3.1887,3.213,29582,0
2012-02-17,3.2314,3.2314,3.1826,3.213,57646,0
2012-02-21,3.2252,3.2374,3.1762,3.213,102462,0
2012-02-22,3.2374,3.2374,3.1762,3.213,34213,0
2012-02-23,3.2252,3.2252,3.207,3.207,24358,0
2012-02-24,3.2374,3.2679,3.207,3.2374,135537,0
2012-02-27,3.207,3.2679,3.207,3.2497,33424,0
2012-02-28,3.2435,3.2862,3.2252,3.2742,51865,0
2012-02-29,3.2586,3.2843,3.233,3.2396,33176,0
2012-03-01,3.2679,3.2679,3.2435,3.2557,20222,0
2012-03-02,3.2689,3.3127,3.2566,3.294,80896,0
2012-03-05,3.2923,3.3291,3.2802,3.2984,69291,0
2012-03-06,3.3002,3.3439,3.2689,3.3064,132684,0
2012-03-07,3.3127,3.3375,3.294,3.319,58980,0
2012-03-08,3.3439,3.394,3.319,3.3816,82213,0
2012-03-09,3.4127,3.4127,3.3064,3.3439,83444,0
2012-03-12,3.3475,3.3717,3.3475,3.3596,102255,0
2012-03-13,3.3535,3.3596,3.2923,3.3291,51409,0
2012-03-14,3.3291,3.3412,3.3169,3.3352,59890,0
2012-03-15,3.3412,3.3596,3.2557,3.3227,130689,0
2012-03-16,3.3565,3.3628,3.3002,3.3565,27749,0
2012-03-19,3.3412,3.3717,3.3227,3.3658,97864,0
2012-03-20,3.3315,3.3628,3.3002,3.3628,122715,0
2012-03-21,3.3628,3.3628,3.3064,3.3064,117687,0
2012-03-22,3.319,3.3628,3.3064,3.3504,80629,0
2012-03-23,3.3504,3.4064,3.3375,3.3504,61764,0
2012-03-26,3.3628,3.4064,3.3064,3.3315,135863,0
2012-03-27,3.3315,3.4003,3.3315,3.3628,169636,0
2012-03-28,3.3628,3.4064,3.3628,3.3816,101546,0
2012-03-29,3.3875,3.4127,3.3315,3.4064,159988,0
2012-03-30,3.4127,3.4494,3.3875,3.4003,32050,0
2012-04-02,3.4315,3.4315,3.4127,3.4315,54523,0
2012-04-03,3.4064,3.4504,3.3751,3.419,35757,0
2012-04-04,3.4315,3.4376,3.4003,3.4315,79606,0
2012-04-05,3.4064,3.4376,3.4064,3.419,12159,0
2012-04-09,3.4127,3.4626,3.3816,3.444,81248,0
2012-04-10,3.4626,3.4626,3.4127,3.4252,30902,0
2012-04-11,3.4504,3.4626,3.4003,3.4626,38147,0
2012-04-12,3.444,3.4626,3.4127,3.444,44481,0
2012-04-13,3.4626,3.4815,3.444,3.4691,41118,0
2012-04-16,3.4563,3.5003,3.4376,3.4563,80216,0
2012-04-17,3.4752,3.4877,3.444,3.4563,41919,0
2012-04-18,3.4877,3.4877,3.419,3.4877,111391,0
2012-04-19,3.4691,3.5502,3.444,3.5126,86672,0
2012-04-20,3.5064,3.5628,3.4877,3.5003,72678,0
2012-04-23,3.5003,3.5315,3.4877,3.5003,101422,0
2012-04-24,3.5192,3.5565,3.5126,3.5502,58218,0
2012-04-25,3.5628,3.594,3.5003,3.5689,96558,0
2012-04-26,3.5439,3.6066,3.5439,3.5816,157710,0
2012-04-27,3.6191,3.6502,3.5816,3.6252,155166,0
2012-04-30,3.6816,3.7065,3.5878,3.6629,286221,0
2012-05-01,3.7003,3.7003,3.5628,3.594,181933,0
2012-05-02,3.5816,3.6877,3.5689,3.644,59481,0
2012-05-03,3.6629,3.6753,3.5565,3.6252,86413,0
2012-05-04,3.594,3.6753,3.594,3.6252,55108,0
2012-05-07,3.6066,3.6753,3.5565,3.6753,109573,0
2012-05-08,3.6566,3.6877,3.5816,3.6191,242400,0
2012-05-09,3.6191,3.6877,3.5689,3.6252,187641,0
2012-05-10,3.6502,3.6753,3.5689,3.6003,45627,0
2012-05-11,3.594,3.6753,3.5878,3.6566,108957,0
2012-05-14,3.6753,3.6753,3.6252,3.644,130118,0
2012-05-15,3.6753,3.6877,3.594,3.6315,166581,0
2012-05-16,3.6315,3.644,3.5816,3.5816,99392,0
2012-05-17,3.5689,3.6127,3.4752,3.5192,72427,0
2012-05-18,3.5816,3.6066,3.4815,3.5502,139411,0
2012-05-21,3.5252,3.5565,3.444,3.4691,104060,0
2012-05-22,3.4752,3.5126,3.4376,3.444,68549,0
2012-05-23,3.444,3.4939,3.444,3.4504,70298,0
2012-05-24,3.5565,3.6066,3.4691,3.5126,150696,0
2012-05-25,3.5126,3.5502,3.4376,3.4752,59212,0
2012-05-29,3.4877,3.5502,3.4376,3.4752,158616,0
2012-05-30,3.2816,3.2816,3.1252,3.1628,1563222,0
2012-05-31,3.1503,3.1565,3.1127,3.1503,10405121,0
2012-06-01,3.1378,3.1687,3.1252,3.1565,1120874,0
2012-06-04,3.1754,3.2065,3.1503,3.1815,751761,0
2012-06-05,3.169,3.214,3.1628,3.1885,989534,0
2012-06-06,3.1885,3.2012,3.1563,3.182,545412,0
2012-06-07,3.1949,3.214,3.182,3.214,642286,0
2012-06-08,3.2076,3.246,3.2012,3.246,541071,0
2012-06-11,3.244,3.2816,3.2316,3.244,605945,0
2012-06-12,3.2628,3.294,3.2503,3.2751,561458,0
2012-06-13,3.2877,3.3504,3.2751,3.3254,631022,0
2012-06-14,3.3504,3.3691,3.3315,3.3565,446434,0
2012-06-15,3.3418,3.3803,3.2972,3.3292,242070,0
2012-06-18,3.3628,3.3628,3.3127,3.3315,215741,0
2012-06-19,3.3227,3.3676,3.2972,3.3038,651408,0
2012-06-20,3.3356,3.3741,3.3038,3.3612,309401,0
2012-06-21,3.3741,3.3741,3.3165,3.3356,306228,0
2012-06-22,3.3356,3.3548,3.3038,3.3098,368656,0
2012-06-25,3.3483,3.3483,3.2972,3.3038,235156,0
2012-06-26,3.3356,3.3356,3.2972,3.2972,368782,0
2012-06-27,3.2909,3.3869,3.2909,3.3741,357996,0
2012-06-28,3.3612,3.3933,3.3483,3.3803,301855,0
2012-06-29,3.3483,3.4189,3.3483,3.3803,377189,0
2012-07-02,3.3803,3.4252,3.3612,3.3933,474159,0
2012-07-03,3.4189,3.4252,3.3612,3.4124,207210,0
2012-07-05,3.3741,3.4252,3.3741,3.4058,236342,0
2012-07-06,3.3997,3.3997,3.3869,3.3997,202959,0
2012-07-09,3.3997,3.4574,3.3869,3.4443,469730,0
2012-07-10,3.4316,3.4443,3.3997,3.4252,167070,0
2012-07-11,3.4443,3.4443,3.4252,3.4443,317173,0
2012-07-12,3.4252,3.4892,3.4189,3.4443,273773,0
2012-07-13,3.4892,3.5022,3.4189,3.4701,260025,0
2012-07-16,3.4443,3.4955,3.4316,3.4636,368775,0
2012-07-17,3.4955,3.5021,3.4574,3.4574,162184,0
2012-07-18,3.4765,3.4892,3.4636,3.4828,208389,0
2012-07-19,3.4892,3.4892,3.4252,3.4574,258037,0
2012-07-20,3.4574,3.5149,3.4316,3.5149,113396,0
2012-07-23,3.5022,3.5085,3.451,3.4828,171087,0
2012-07-24,3.4892,3.4892,3.4574,3.4574,122094,0
2012-07-25,3.4574,3.4636,3.4252,3.4252,143695,0
2012-07-26,3.4636,3.4828,3.4316,3.4574,213138,0
2012-07-27,3.4574,3.5211,3.4574,3.4701,179576,0
2012-07-30,3.4574,3.4701,3.4124,3.4574,489584,0
2012-07-31,3.5022,3.5149,3.4316,3.4892,375350,0
2012-08-01,3.5085,3.5661,3.4701,3.5149,337666,0
2012-08-02,3.5339,3.5405,3.4828,3.5149,240651,0
2012-08-03,3.6814,3.7133,3.5981,3.6428,2634583,0
2012-08-06,3.7006,3.707,3.6493,3.6493,1015807,0
2012-08-07,3.7006,3.7006,3.6558,3.6684,527793,0
2012-08-08,3.6814,3.6941,3.6558,3.6876,274540,0
2012-08-09,3.6814,3.7006,3.6621,3.6621,467957,0
2012-08-10,3.6814,3.6941,3.6749,3.6749,255582,0
2012-08-13,3.7133,3.7326,3.6749,3.6749,506509,0
2012-08-14,3.7133,3.7133,3.6749,3.6814,359395,0
2012-08-15,3.7006,3.7133,3.6814,3.6814,241149,0
2012-08-16,3.7006,3.7133,3.6814,3.6941,388512,0
2012-08-17,3.7133,3.7133,3.6749,3.7006,322115,0
2012-08-20,3.7006,3.707,3.6684,3.6876,171201,0
2012-08-21,3.7006,3.7647,3.6814,3.7261,412739,0
2012-08-22,3.739,3.7453,3.7,3.707,427898,0
2012-08-23,3.7133,3.7434,3.6876,3.6941,159300,0
2012-08-24,3.7197,3.7582,3.707,3.7453,301080,0
2012-08-27,3.7647,3.7647,3.7133,3.7517,273273,0
2012-08-28,3.7326,3.7773,3.7326,3.7582,202981,0
2012-08-29,3.7647,3.7773,3.7133,3.7197,274886,0
2012-08-30,3.7197,3.7517,3.7133,3.7197,171817,0
2012-08-31,3.7261,3.7517,3.7197,3.7326,119243,0
2012-09-04,3.7453,3.7517,3.7133,3.7133,228401,0
2012-09-05,3.739,3.7709,3.7326,3.7517,113198,0
2012-09-06,3.7582,3.7773,3.739,3.7647,139881,0
2012-09-07,3.7773,3.7773,3.7453,3.7582,129109,0
2012-09-10,3.7582,3.7773,3.7582,3.771,156448,0
2012-09-11,3.771,3.7968,3.7326,3.7517,298239,0
2012-09-12,3.771,3.7773,3.7133,3.7582,155623,0
2012-09-13,3.7647,3.8223,3.7582,3.7968,189838,0
2012-09-14,3.7773,3.8683,3.7582,3.8541,396555,0
2012-09-17,3.8349,3.8541,3.7968,3.8288,161506,0
2012-09-18,3.8607,3.899,3.8156,3.8414,326668,0
2012-09-19,3.8414,3.899,3.8156,3.8223,131077,0
2012-09-20,3.8156,3.854,3.8156,3.8288,103702,0
2012-09-21,3.8541,3.9052,3.8477,3.8799,179942,0
2012-09-24,3.899,3.9629,3.8861,3.9052,306953,0
2012-09-25,3.9309,3.9566,3.8799,3.8799,220985,0
2012-09-26,3.9224,3.9877,3.9224,3.9419,165906,0
2012-09-27,3.9288,3.9877,3.9224,3.9288,241193,0
2012-09-28,3.9224,3.9809,3.9224,3.9224,214944,0
2012-10-01,3.9615,3.9745,3.9157,3.9288,245907,0
2012-10-02,3.9224,3.9419,3.9027,3.9288,156024,0
2012-10-03,3.9027,3.9651,3.8962,3.9027,141556,0
2012-10-04,3.9224,4.0334,3.9091,3.9877,267722,0
2012-10-05,3.9877,4.0401,3.9615,3.9877,146068,0
2012-10-08,4.0073,4.053,3.9615,4.0137,112155,0
2012-10-09,4.0137,4.0204,3.9877,4.0204,80282,0
2012-10-10,4.0204,4.0268,3.9877,4.0137,162641,0
2012-10-11,4.0009,4.0465,3.9877,4.0204,101369,0
2012-10-12,4.0204,4.0465,4.0009,4.0401,131927,0
2012-10-15,4.053,4.053,3.9288,3.955,220340,0
2012-10-16,3.9419,3.955,3.8896,3.9288,298003,0
2012-10-17,3.955,3.9746,3.9288,3.9419,75855,0
2012-10-18,3.955,3.955,3.9099,3.9288,160808,0
2012-10-19,3.9224,3.955,3.9027,3.9157,121499,0
2012-10-22,3.9224,3.9681,3.9027,3.9027,130525,0
2012-10-23,3.9224,3.9614,3.9027,3.9614,72909,0
2012-10-24,3.9615,3.9681,3.9288,3.9288,82178,0
2012-10-25,3.9288,3.9483,3.8436,3.8831,244690,0
2012-10-26,3.9352,3.9746,3.9157,3.9224,117291,0
2012-10-31,4.0204,4.0204,3.9224,3.9806,218318,0
2012-11-01,3.9942,4.0137,3.9484,3.9809,151092,0
2012-11-02,3.9681,4.0009,3.9681,4.0009,78780,0
2012-11-05,4.0137,4.0204,3.9484,3.9942,143500,0
2012-11-06,3.9877,4.0073,3.955,3.9942,93026,0
2012-11-07,3.9681,4.0204,3.9027,3.9288,278177,0
2012-11-08,3.955,4.0858,3.9224,4.0204,282333,0
2012-11-09,4.0401,4.0792,3.955,3.9942,145728,0
2012-11-12,3.955,4.0137,3.9224,3.9615,109877,0
2012-11-13,3.955,4.0009,3.9288,3.955,135973,0
2012-11-14,3.9615,4.0018,3.9288,3.9288,157924,0
2012-11-15,3.9224,4.0204,3.7979,3.8505,443734,0
2012-11-16,3.8308,3.9942,3.8111,3.9288,349846,0
2012-11-19,3.9615,4.053,3.9553,4.0401,117200,0
2012-11-20,4.0858,4.1117,3.9746,4.0989,266890,0
2012-11-21,4.1117,4.1437,4.0334,4.1249,182061,0
2012-11-23,4.1574,4.2229,4.0597,4.138,91333,0
2012-11-26,4.0923,4.1967,4.0661,4.1642,100014,0
2012-11-27,4.1642,4.3538,4.1446,4.1446,253898,0
2012-11-28,4.1575,4.2883,4.1574,4.2101,216445,0
2012-11-29,4.2688,4.6413,4.1642,4.4977,1540990,0
2012-11-30,4.5696,4.5758,4.3603,4.4977,962083,0
2012-12-03,4.5368,4.5696,4.3603,4.3669,525052,0
2012-12-04,4.3797,4.5105,4.3277,4.4781,393235,0
2012-12-05,4.4519,4.5105,4.4125,4.4713,445407,0
2012-12-06,4.4781,4.5105,4.4387,4.4713,318163,0
2012-12-07,4.4781,4.5629,4.465,4.5629,260568,0
2012-12-10,4.5105,4.6216,4.4844,4.5758,526732,0
2012-12-11,4.5758,4.6413,4.5368,4.5563,470106,0
2012-12-12,4.5368,4.6088,4.5302,4.5891,535618,0
2012-12-13,4.5629,4.6347,4.5629,4.5758,269778,0
2012-12-14,4.5956,4.6087,4.5696,4.5891,165036,0
2012-12-17,4.5758,4.6216,4.5629,4.5758,379038,0
2012-12-18,4.6022,4.6267,4.4844,4.5623,450808,0
2012-12-19,4.5758,4.5758,4.5041,4.5434,316343,0
2012-12-20,4.5758,4.5758,4.5105,4.5302,140181,0
2012-12-21,4.419,4.5696,4.419,4.5173,229064,0
2012-12-24,4.4844,4.5758,4.4125,4.4452,180121,0
2012-12-26,4.4257,4.491,4.3797,4.3797,322292,0
2012-12-27,4.4345,4.4546,4.2746,4.3412,467459,0
2012-12-28,4.3013,4.488,4.2877,4.4814,279674,0
2012-12-31,4.3345,4.4814,4.3345,4.4479,375374,0
2013-01-02,4.6014,4.6946,4.5145,4.6278,336859,0
2013-01-03,4.6278,4.6746,4.5412,4.6746,265958,0
2013-01-04,4.6746,4.7879,4.6146,4.7341,126587,0
2013-01-07,4.7346,4.8015,4.6679,4.6814,334306,0
2013-01-08,4.6746,4.6945,4.6214,4.6346,132794,0
2013-01-09,4.6412,4.708,4.6278,4.6547,126320,0
2013-01-10,4.6946,4.708,4.6214,4.6679,125397,0
2013-01-11,4.648,4.7013,4.6412,4.7013,122947,0
2013-01-14,4.7209,4.7212,4.6679,4.708,73600,0
2013-01-15,4.7346,4.8613,4.7157,4.7346,269339,0
2013-01-16,4.7612,4.8017,4.6746,4.7013,108921,0
2013-01-17,4.7013,4.8015,4.7013,4.7346,108977,0
2013-01-18,4.7346,4.808,4.7212,4.7748,67861,0
2013-01-22,4.8015,4.9014,4.7548,4.8613,263852,0
2013-01-23,4.8946,4.8946,4.7346,4.7812,264995,0
2013-01-24,4.768,4.8146,4.7346,4.7548,135790,0
2013-01-25,4.7812,4.8015,4.7346,4.7346,97909,0
2013-01-28,4.7879,4.7945,4.7346,4.7346,149317,0
2013-01-29,4.7346,4.8146,4.7346,4.7612,104755,0
2013-01-30,4.7479,4.8072,4.7411,4.7548,151780,0
2013-01-31,4.7812,4.7812,4.7346,4.7346,131692,0
2013-02-01,4.7479,4.768,4.7346,4.7411,170788,0
2013-02-04,4.7346,4.7411,4.708,4.7212,161815,0
2013-02-05,4.7212,4.7879,4.7212,4.7411,114774,0
2013-02-06,4.6814,4.868,4.6814,4.808,161850,0
2013-02-07,4.808,4.888,4.7147,4.768,162199,0
2013-02-08,4.7945,4.8146,4.7748,4.8015,49493,0
2013-02-11,4.8015,4.868,4.7147,4.7879,192979,0
2013-02-12,4.8015,4.8613,4.7879,4.8146,50065,0
2013-02-13,4.8415,4.868,4.7346,4.7548,175619,0
2013-02-14,4.7411,4.828,4.7212,4.7748,166432,0
2013-02-15,4.7812,4.868,4.7346,4.7612,71996,0
2013-02-19,4.8015,4.808,4.7346,4.7548,213277,0
2013-02-20,4.7812,4.7945,4.7346,4.7346,100228,0
2013-02-21,4.7612,4.7879,4.7346,4.7346,66655,0
2013-02-22,4.7748,4.7812,4.7346,4.7346,123560,0
2013-02-25,4.7879,4.7879,4.7346,4.7411,94656,0
2013-02-26,4.7346,4.768,4.7346,4.7346,79673,0
2013-02-27,4.7548,4.7612,4.7212,4.7279,72861,0
2013-02-28,4.7548,4.8015,4.7279,4.7847,104089,0
2013-03-01,4.7279,4.8015,4.7279,4.7612,68517,0
2013-03-04,4.7812,4.8015,4.7411,4.7612,147157,0
2013-03-05,4.7748,4.8812,4.7548,4.8812,122729,0
2013-03-06,4.8812,4.8812,4.7612,4.7748,115106,0
2013-03-07,4.8548,4.8597,4.7879,4.808,88748,0
2013-03-08,4.8346,4.8548,4.7879,4.8015,99063,0
2013-03-11,4.828,4.8479,4.7945,4.8212,110332,0
2013-03-12,4.828,4.8479,4.7748,4.7945,74070,0
2013-03-13,4.7812,4.8212,4.7346,4.7411,140363,0
2013-03-14,4.7879,4.828,4.7612,4.7945,140407,0
2013-03-15,4.8015,4.808,4.768,4.8015,85494,0
2013-03-18,4.8015,4.828,4.7715,4.8146,53330,0
2013-03-19,4.8015,4.8015,4.768,4.768,68434,0
2013-03-20,4.768,4.7964,4.7212,4.7346,247005,0
2013-03-21,4.7346,4.7978,4.7346,4.7748,176530,0
2013-03-22,4.768,4.8015,4.7479,4.7879,188743,0
2013-03-25,4.8015,4.8191,4.7748,4.7945,100175,0
2013-03-26,4.805,4.8726,4.7506,4.8387,352359,0
2013-03-27,4.8185,4.866,4.8116,4.832,99642,0
2013-03-28,4.8249,4.8522,4.805,4.832,113291,0
2013-04-01,4.832,4.8932,4.8116,4.8593,102551,0
2013-04-02,4.8795,4.8932,4.805,4.8249,140567,0
2013-04-03,4.805,4.8185,4.7573,4.7573,194498,0
2013-04-04,4.7845,4.7845,4.7506,4.7506,183688,0
2013-04-05,4.7506,4.7845,4.7506,4.771,250574,0
2013-04-08,4.771,4.832,4.771,4.8249,121307,0
2013-04-09,4.832,4.832,4.7642,4.7642,160906,0
2013-04-10,4.771,4.8056,4.7573,4.7573,172899,0
2013-04-11,4.7845,4.7845,4.7573,4.7573,147763,0
2013-04-12,4.7506,4.7863,4.6826,4.7234,215990,0
2013-04-15,4.7167,4.7506,4.547,4.5809,425939,0
2013-04-16,4.6147,4.8185,4.6147,4.7368,243592,0
2013-04-17,4.7506,4.7573,4.6691,4.6895,101974,0
2013-04-18,4.6691,4.7439,4.6487,4.7029,82153,0
2013-04-19,4.7029,4.798,4.7029,4.7776,128268,0
2013-04-22,4.7845,4.798,4.7099,4.7439,141641,0
2013-04-23,4.7506,4.798,4.7255,4.7506,82243,0
2013-04-24,4.7573,4.7845,4.7234,4.7368,84924,0
2013-04-25,4.7506,4.7865,4.7234,4.7439,120098,0
2013-04-26,4.7234,4.7439,4.7167,4.7234,65456,0
2013-04-29,4.7234,4.7845,4.7234,4.7573,118578,0
2013-04-30,4.8185,4.9202,4.7368,4.8522,222136,0
2013-05-01,4.8795,4.9066,4.771,4.8249,106148,0
2013-05-02,4.866,4.8726,4.7845,4.8387,67904,0
2013-05-03,4.8456,4.9066,4.8456,4.9066,98540,0
2013-05-06,4.9066,4.9202,4.8593,4.8726,106789,0
2013-05-07,4.866,4.8962,4.7776,4.7845,234774,0
2013-05-08,4.7845,4.866,4.7845,4.832,108068,0
2013-05-09,4.8116,4.8522,4.8041,4.8185,80582,0
2013-05-10,4.8185,4.8386,4.805,4.8116,93800,0
2013-05-13,4.8185,4.8522,4.1672,4.5198,2093421,0
2013-05-14,4.4588,4.5063,4.284,4.4181,1087547,0
2013-05-15,4.3367,4.6283,4.3367,4.5403,508794,0
2013-05-16,4.5063,4.6418,4.4859,4.5878,268974,0
2013-05-17,4.6147,4.6487,4.6014,4.6283,203082,0
2013-05-20,4.6487,4.6826,4.6014,4.6826,177866,0
2013-05-21,4.6826,4.7234,4.6826,4.7029,152934,0
2013-05-22,4.6826,4.7506,4.6556,4.6623,123464,0
2013-05-23,4.6623,4.6895,4.6351,4.6556,52133,0
2013-05-24,4.6826,4.7506,4.6556,4.7302,308050,0
2013-05-28,4.7506,4.7573,4.7167,4.7234,118158,0
2013-05-29,4.7368,4.7368,4.6487,4.6963,135740,0
2013-05-30,4.6691,4.7845,4.6487,4.7573,398726,0
2013-05-31,4.7605,4.7818,4.6903,4.6973,90349,0
2013-06-03,4.6963,4.7001,4.5403,4.5945,286227,0
2013-06-04,4.6014,4.6014,4.445,4.4993,426107,0
2013-06-05,4.4588,4.5809,4.4316,4.5198,172714,0
2013-06-06,4.4925,4.6014,4.4925,4.5536,111673,0
2013-06-07,4.6081,4.6081,4.517,4.5403,204905,0
2013-06-10,4.5809,4.6081,4.4789,4.6081,146707,0
2013-06-11,4.6147,4.6826,4.5999,4.6487,112252,0
2013-06-12,4.6487,4.6826,4.5809,4.6014,122835,0
2013-06-13,4.5809,4.6759,4.445,4.6418,143271,0
2013-06-14,4.6691,4.6826,4.5878,4.6623,63921,0
2013-06-17,4.6556,4.6895,4.6487,4.6487,88240,0
2013-06-18,4.6487,4.7167,4.6487,4.6556,129549,0
2013-06-19,4.6623,4.6963,4.6147,4.6351,104782,0
2013-06-20,4.6014,4.6895,4.5536,4.6556,127359,0
2013-06-21,4.6895,4.6895,4.5606,4.6487,178424,0
2013-06-24,4.6014,4.6073,4.547,4.574,266414,0
2013-06-25,4.4789,4.5809,4.445,4.4859,336861,0
2013-06-26,4.5861,4.7175,4.4961,4.6207,206783,0
2013-06-27,4.6276,4.6692,4.5655,4.6207,76403,0
2013-06-28,4.6,4.7038,4.6,4.6761,85047,0
2013-07-01,4.6622,4.7106,4.5239,4.6207,126786,0
2013-07-02,4.6207,4.6346,4.5101,4.6346,83202,0
2013-07-03,4.593,4.6761,4.5723,4.6622,33183,0
2013-07-05,4.6692,4.6692,4.5792,4.593,118068,0
2013-07-08,4.6276,4.6395,4.593,4.6276,88062,0
2013-07-09,4.6069,4.6692,4.6069,4.6622,46973,0
2013-07-10,4.6276,4.6553,4.593,4.6346,101327,0
2013-07-11,4.6414,4.6622,4.5792,4.6346,107781,0
2013-07-12,4.6346,4.69,4.593,4.6553,65285,0
2013-07-15,4.6829,4.7038,4.6138,4.6553,87395,0
2013-07-16,4.6692,4.6692,4.6069,4.6138,92788,0
2013-07-17,4.6484,4.6484,4.593,4.593,79656,0
2013-07-18,4.5723,4.6194,4.5377,4.5723,85028,0
2013-07-19,4.5723,4.6,4.5446,4.5723,81151,0
2013-07-22,4.5517,4.6276,4.5517,4.593,68070,0
2013-07-23,4.5723,4.7038,4.5655,4.6069,69724,0
2013-07-24,4.5861,4.6207,4.5309,4.5655,117084,0
2013-07-25,4.6346,4.7106,4.6138,4.6692,144270,0
2013-07-26,4.6761,4.7314,4.6414,4.6622,68253,0
2013-07-29,4.7245,4.7245,4.6,4.6553,109331,0
2013-07-30,4.6761,4.7383,4.6346,4.7314,91569,0
2013-07-31,4.773,4.8074,4.697,4.7938,170119,0
2013-08-01,4.7799,4.8351,4.7453,4.8006,163775,0
2013-08-02,4.8421,4.9182,4.8074,4.8559,262821,0
2013-08-05,4.9182,4.9182,4.8143,4.8421,129767,0
2013-08-06,4.849,4.8904,4.7799,4.8699,88151,0
2013-08-07,4.8904,4.8904,4.8212,4.8212,46304,0
2013-08-08,4.8767,4.8767,4.7868,4.8283,128214,0
2013-08-09,4.8421,4.9114,4.8006,4.8974,86777,0
2013-08-12,4.9044,4.9044,4.8143,4.8421,88053,0
2013-08-13,4.8421,4.8767,4.773,4.7938,111332,0
2013-08-14,4.8283,4.8351,4.752,4.7799,82059,0
2013-08-15,4.7799,4.8212,4.7245,4.773,91280,0
2013-08-16,4.7591,4.8904,4.7591,4.8421,136279,0
2013-08-19,4.8904,4.8904,4.8421,4.8559,31472,0
2013-08-20,4.8421,4.863,4.8015,4.849,98345,0
2013-08-21,4.8074,4.8517,4.7938,4.8006,52130,0
2013-08-22,4.8074,4.8837,4.7799,4.7799,57734,0
2013-08-23,4.8351,4.8421,4.8074,4.8351,39575,0
2013-08-26,4.8006,4.8421,4.7938,4.8283,52128,0
2013-08-27,4.8006,4.8351,4.773,4.8143,67525,0
2013-08-28,4.8143,4.849,4.773,4.8212,73964,0
2013-08-29,4.8212,4.8351,4.7938,4.8143,31993,0
2013-08-30,4.8351,4.8351,4.8006,4.8143,59004,0
2013-09-03,4.831,4.8451,4.817,4.831,66973,0
2013-09-04,4.838,4.8521,4.7959,4.8521,59294,0
2013-09-05,4.8593,4.8593,4.824,4.838,43220,0
2013-09-06,4.8559,4.8802,4.8143,4.8284,215013,0
2013-09-09,4.8143,4.8212,4.773,4.7816,174302,0
2013-09-10,4.7818,4.8451,4.7818,4.8029,110185,0
2013-09-11,4.8351,4.8421,4.8074,4.8074,48572,0
2013-09-12,4.8421,4.8699,4.7938,4.8699,51254,0
2013-09-13,4.8664,4.8804,4.824,4.8521,70153,0
2013-09-16,4.8699,4.8904,4.8421,4.863,45196,0
2013-09-17,4.8904,4.8904,4.8212,4.8836,53477,0
2013-09-18,4.8904,4.8904,4.8421,4.8904,25959,0
2013-09-19,4.8767,4.8838,4.8559,4.8767,12978,0
2013-09-20,4.8733,4.8733,4.817,4.8451,54567,0
2013-09-23,4.8559,4.8559,4.7938,4.8284,131014,0
2013-09-24,4.8451,4.8873,4.831,4.8593,93823,0
2013-09-25,4.8733,4.8943,4.8451,4.8733,75075,0
2013-09-26,4.9437,4.9649,4.8804,4.8804,63334,0
2013-09-27,4.9226,4.9226,4.831,4.831,108553,0
2013-09-30,4.817,4.8521,4.7959,4.81,79094,0
2013-10-01,4.8029,4.8521,4.7818,4.8029,98546,0
2013-10-02,4.8521,4.8521,4.7818,4.7818,161737,0
2013-10-03,4.8029,4.838,4.7677,4.7818,76537,0
2013-10-04,4.7818,4.9226,4.7818,4.9226,114447,0
2013-10-07,4.9298,4.958,4.9298,4.951,53108,0
2013-10-08,4.958,4.958,4.8943,4.9015,63617,0
2013-10-09,4.8943,4.9226,4.789,4.8943,65950,0
2013-10-10,4.8943,4.9298,4.8593,4.9226,42581,0
2013-10-11,4.9298,4.9298,4.8593,4.9156,53830,0
2013-10-14,4.8593,4.9298,4.8593,4.9298,31486,0
2013-10-15,4.8943,4.9226,4.8593,4.8593,50424,0
2013-10-16,4.8733,4.9298,4.8664,4.9156,37912,0
2013-10-17,4.9298,4.9298,4.8664,4.9085,50836,0
2013-10-18,4.9298,4.9298,4.8804,4.9298,52679,0
2013-10-21,4.9298,4.986,4.9085,4.9437,37771,0
2013-10-22,4.986,5,4.9298,4.9437,78383,0
2013-10-23,4.9437,4.9579,4.8804,4.9367,29891,0
2013-10-24,4.9437,4.951,4.8873,4.9156,52679,0
2013-10-25,4.8804,4.8943,4.8804,4.8873,79750,0
2013-10-28,4.9298,4.958,4.8943,4.958,78810,0
2013-10-29,4.9649,5.0071,4.9085,5.0071,77957,0
2013-10-30,5.0071,5.0354,5,5.0283,65177,0
2013-10-31,5.0986,5.0986,5,5.0564,100973,0
2013-11-01,5.0564,5.1054,5.0142,5.0493,42743,0
2013-11-04,5.0283,5.1054,5.0283,5.0704,58742,0
2013-11-05,5.0844,5.0844,4.9791,4.9791,37346,0
2013-11-06,5,5.1054,4.9226,4.9298,125242,0
2013-11-07,4.9649,5.0844,4.9298,5.0564,95707,0
2013-11-08,5.0424,5.0424,4.986,4.986,18034,0
2013-11-11,5.0283,5.0909,4.9298,5.0215,83268,0
2013-11-12,5.0283,5.0633,4.9791,5,62478,0
2013-11-13,4.986,5.0071,4.9367,4.951,64752,0
2013-11-14,4.9298,5.0215,4.9298,4.9931,66029,0
2013-11-15,4.986,4.9931,4.9437,4.951,59924,0
2013-11-18,4.951,5,4.9298,4.9298,76680,0
2013-11-19,4.9719,4.9994,4.9367,4.951,62441,0
2013-11-20,4.9085,4.9367,4.824,4.824,373315,0
2013-11-21,4.831,4.838,4.4718,4.6831,860511,0
2013-11-22,4.7183,4.8029,4.648,4.6842,249313,0
2013-11-25,4.7113,4.7749,4.6621,4.7183,311262,0
2013-11-26,4.3452,4.5139,4.3311,4.5,10643484,0
2013-11-27,4.5704,4.6128,4.4368,4.5846,966724,0
2013-11-29,4.5704,4.6831,4.5491,4.6691,309169,0
2013-12-02,4.6621,4.6621,4.5704,4.6197,635018,0
2013-12-03,4.5986,4.6128,4.5776,4.5846,363194,0
2013-12-04,4.5776,4.6269,4.4508,4.4648,864201,0
2013-12-05,4.4368,4.5491,4.4368,4.4787,299332,0
2013-12-06,4.4787,4.5281,4.4438,4.5,204478,0
2013-12-09,4.5353,4.5563,4.4368,4.5,212580,0
2013-12-10,4.5,4.5,4.4368,4.4787,251194,0
2013-12-11,4.507,4.507,4.4438,4.507,155204,0
2013-12-12,4.507,4.5212,4.4859,4.4929,127967,0
2013-12-13,4.4929,4.5422,4.4718,4.4718,226346,0
2013-12-16,4.4718,4.5422,4.4508,4.4929,164501,0
2013-12-17,4.5139,4.5704,4.4787,4.507,262414,0
2013-12-18,4.507,4.5212,4.4787,4.4929,104512,0
2013-12-19,4.4787,4.5139,4.4508,4.4787,143984,0
2013-12-20,4.4787,4.5353,4.4718,4.4718,151244,0
2013-12-23,4.4787,4.4859,4.4368,4.4787,373028,0
2013-12-24,4.4508,4.4859,4.4368,4.4438,103836,0
2013-12-26,4.4438,4.507,4.4368,4.4859,200358,0
2013-12-27,4.4536,4.5614,4.4322,4.5255,395364,0
2013-12-30,4.5255,4.5614,4.468,4.5398,239724,0
2013-12-31,4.4967,4.5542,4.475,4.5182,292348,0
2014-01-02,4.4967,4.5614,4.4895,4.5326,168214,0
2014-01-03,4.5686,4.626,4.5614,4.5757,110139,0
2014-01-06,4.5614,4.5974,4.5255,4.5757,100927,0
2014-01-07,4.5974,4.6261,4.5111,4.5398,105244,0
2014-01-08,4.5757,4.5757,4.5039,4.5255,110396,0
2014-01-09,4.5039,4.5614,4.5039,4.5614,103850,0
2014-01-10,4.5542,4.583,4.5398,4.5757,120418,0
2014-01-13,4.5757,4.583,4.5398,4.5398,107474,0
2014-01-14,4.5542,4.5614,4.5255,4.5255,142691,0
2014-01-15,4.5471,4.5614,4.5255,4.5255,60142,0
2014-01-16,4.5614,4.5614,4.5326,4.5326,110016,0
2014-01-17,4.5614,4.5686,4.5398,4.5542,68630,0
2014-01-21,4.5903,4.5903,4.5398,4.583,75734,0
2014-01-22,4.5686,4.6261,4.5471,4.583,120418,0
2014-01-23,4.5974,4.7409,4.5614,4.5686,140327,0
2014-01-24,4.5903,4.6478,4.5255,4.5398,109281,0
2014-01-27,4.5398,4.583,4.5398,4.5542,237077,0
2014-01-28,4.2381,4.2741,4.2023,4.2095,11485397,0
2014-01-29,4.1807,4.2597,4.1807,4.2166,2172959,0
2014-01-30,4.2023,4.2597,4.2023,4.2166,795876,0
2014-01-31,4.2239,4.2309,4.1807,4.2095,605989,0
2014-02-03,4.2381,4.2454,4.1377,4.2023,831353,0
2014-02-04,4.2095,4.2381,4.1736,4.2023,361688,0
2014-02-05,4.2023,4.2023,4.1448,4.1736,274850,0
2014-02-06,4.1592,4.2166,4.1378,4.2023,351691,0
2014-02-07,4.2023,4.2239,4.2023,4.2095,191172,0
2014-02-10,4.2095,4.2381,4.2023,4.2238,267218,0
2014-02-11,4.2023,4.2381,4.2023,4.2166,220310,0
2014-02-12,4.2668,4.2811,4.2247,4.2597,767153,0
2014-02-13,4.2741,4.2955,4.2381,4.2597,509296,0
2014-02-14,4.2811,4.2884,4.2239,4.2741,506931,0
2014-02-18,4.2741,4.2768,4.2095,4.2381,371318,0
2014-02-19,4.2381,4.2381,4.2166,4.2166,371675,0
2014-02-20,4.2095,4.2418,4.1767,4.2239,294841,0
2014-02-21,4.2309,4.2381,4.1807,4.2309,181159,0
2014-02-24,4.2597,4.2668,4.1951,4.2597,278245,0
2014-02-25,4.2597,4.2668,4.1448,4.1951,518219,0
2014-02-26,4.1879,4.2381,4.1665,4.2381,148041,0
2014-02-27,4.2381,4.2811,4.2094,4.2454,412431,0
2014-02-28,4.2741,4.3746,4.2239,4.3099,560934,0
2014-03-03,4.3099,4.3459,4.2533,4.2811,281700,0
2014-03-04,4.2811,4.3316,4.2741,4.2811,189908,0
2014-03-05,4.3099,4.3387,4.2381,4.3244,192554,0
2014-03-06,4.3459,4.3603,4.2811,4.3029,177770,0
2014-03-07,4.3372,4.3372,4.2597,4.2597,260968,0
2014-03-10,4.2811,4.3029,4.203,4.2095,148806,0
2014-03-11,4.2095,4.2811,4.1984,4.2633,277667,0
2014-03-12,4.2668,4.3029,4.2526,4.2884,177288,0
2014-03-13,4.3029,4.3171,4.2597,4.2741,156916,0
2014-03-14,4.2668,4.3079,4.2668,4.2955,119798,0
2014-03-17,4.3244,4.3603,4.3029,4.3029,198895,0
2014-03-18,4.3099,4.3459,4.3099,4.3316,133297,0
2014-03-19,4.3171,4.3746,4.3171,4.3459,271969,0
2014-03-20,4.3459,4.396,4.3244,4.389,364211,0
2014-03-21,4.4034,4.4178,4.3532,4.3603,196082,0
2014-03-24,4.4034,4.4104,4.3387,4.3675,169601,0
2014-03-25,4.3387,4.396,4.3099,4.3459,244197,0
2014-03-26,4.3532,4.3746,4.3029,4.3244,373922,0
2014-03-27,4.4381,4.4381,4.3132,4.4013,1015241,0
2014-03-28,4.4381,4.4381,4.3426,4.3721,1004835,0
2014-03-31,4.3647,4.4307,4.3574,4.4307,176945,0
2014-04-01,4.4307,4.4307,4.3647,4.4234,219064,0
2014-04-02,4.3941,4.4381,4.3941,4.416,121460,0
2014-04-03,4.4087,4.4087,4.3795,4.3941,162480,0
2014-04-04,4.416,4.4234,4.3647,4.3721,261461,0
2014-04-07,4.3721,4.4013,4.3281,4.3499,175151,0
2014-04-08,4.3647,4.3941,4.3426,4.3795,194265,0
2014-04-09,4.3866,4.3941,4.3567,4.3866,84817,0
2014-04-10,4.4013,4.4013,4.3499,4.3721,197510,0
2014-04-11,4.3866,4.3866,4.3281,4.3426,222310,0
2014-04-14,4.3281,4.3721,4.3281,4.3499,157493,0
2014-04-15,4.3281,4.3354,4.2693,4.3132,495745,0
2014-04-16,4.3061,4.3281,4.2766,4.2987,113779,0
2014-04-17,4.3281,4.3281,4.2693,4.2987,121409,0
2014-04-21,4.2913,4.3426,4.2913,4.3354,162685,0
2014-04-22,4.2987,4.3574,4.2987,4.3574,102706,0
2014-04-23,4.3354,4.3647,4.3265,4.3354,109251,0
2014-04-24,4.2987,4.3574,4.2913,4.3132,238258,0
2014-04-25,4.3499,4.3647,4.2913,4.2987,239710,0
2014-04-28,4.2913,4.4013,4.2913,4.4013,201875,0
2014-04-29,4.3866,4.4527,4.3795,4.4527,467625,0
2014-04-30,4.4747,4.4747,4.3941,4.4087,197569,0
2014-05-01,4.4013,4.4578,4.3866,4.4087,196828,0
2014-05-02,4.4602,4.4602,4.3866,4.416,109583,0
2014-05-05,4.4381,4.4381,4.3941,4.4087,71897,0
2014-05-06,4.4307,4.4602,4.3941,4.3941,152574,0
2014-05-07,4.416,4.4234,4.3721,4.4013,124936,0
2014-05-08,4.3866,4.4381,4.3795,4.4307,169340,0
2014-05-09,4.4013,4.4381,4.3941,4.4087,164024,0
2014-05-12,4.4381,4.4381,4.4013,4.4087,105611,0
2014-05-13,4.4234,4.4234,4.3721,4.3721,190307,0
2014-05-14,4.3647,4.4307,4.3281,4.4087,315047,0
2014-05-15,4.3866,4.4013,4.3426,4.3721,128874,0
2014-05-16,4.3941,4.4087,4.3426,4.3866,54313,0
2014-05-19,4.3647,4.4234,4.3647,4.4234,54430,0
2014-05-20,4.3941,4.4747,4.3866,4.4013,208485,0
2014-05-21,4.4087,4.4087,4.3574,4.3574,131121,0
2014-05-22,4.3574,4.4381,4.3574,4.3866,98012,0
2014-05-23,4.4013,4.4602,4.3721,4.4087,139554,0
2014-05-27,4.4013,4.4307,4.4013,4.4013,159420,0
2014-05-28,4.4307,4.4527,4.4013,4.4013,171345,0
2014-05-29,4.416,4.4233,4.3941,4.4013,97980,0
2014-05-30,4.4087,4.4381,4.3647,4.4234,135688,0
2014-06-02,4.4381,4.4527,4.3866,4.4087,174831,0
2014-06-03,4.4013,4.4893,4.3941,4.4087,208474,0
2014-06-04,4.4013,4.4527,4.3941,4.416,103837,0
2014-06-05,4.4013,4.4602,4.3795,4.4234,144211,0
2014-06-06,4.4234,4.442,4.4087,4.4307,83093,0
2014-06-09,4.4602,4.4674,4.4234,4.4234,137440,0
2014-06-10,4.4234,4.4307,4.3941,4.3941,158133,0
2014-06-11,4.4234,4.4747,4.3941,4.4234,107016,0
2014-06-12,4.4307,4.4746,4.4234,4.4453,34548,0
2014-06-13,4.4527,4.4747,4.416,4.4527,132980,0
2014-06-16,4.4747,4.4747,4.416,4.4234,174638,0
2014-06-17,4.4381,4.4453,4.416,4.4307,130978,0
2014-06-18,4.4307,4.4602,4.3721,4.3721,472739,0
2014-06-19,4.4065,4.4175,4.3795,4.3941,381572,0
2014-06-20,4.4013,4.4307,4.3934,4.416,145159,0
2014-06-23,4.4013,4.4602,4.4013,4.4381,171043,0
2014-06-24,4.4453,4.4893,4.4381,4.4822,119793,0
2014-06-25,4.4674,4.4893,4.4527,4.4674,80611,0
2014-06-26,4.5011,4.5236,4.4711,4.5011,169315,0
2014-06-27,4.4785,4.5312,4.4785,4.5011,111999,0
2014-06-30,4.4785,4.5533,4.4711,4.5086,153729,0
2014-07-01,4.4935,4.5533,4.4935,4.5385,79903,0
2014-07-02,4.5312,4.5611,4.516,4.5312,118434,0
2014-07-03,4.5533,4.5533,4.5236,4.5312,22218,0
2014-07-07,4.5236,4.5378,4.4935,4.516,97204,0
2014-07-08,4.5385,4.546,4.4935,4.546,177945,0
2014-07-09,4.5385,4.5385,4.5086,4.5312,44888,0
2014-07-10,4.516,4.5312,4.516,4.5312,58625,0
2014-07-11,4.5235,4.5235,4.4711,4.4861,138638,0
2014-07-14,4.4861,4.5086,4.4711,4.4711,52877,0
2014-07-15,4.4861,4.5086,4.4411,4.4488,175953,0
2014-07-16,4.4711,4.4785,4.4188,4.4785,101119,0
2014-07-17,4.4935,4.516,4.3961,4.4785,209356,0
2014-07-18,4.4562,4.5312,4.4562,4.4935,116660,0
2014-07-21,4.516,4.5235,4.4637,4.4711,131887,0
2014-07-22,4.5086,4.5086,4.4411,4.4785,203505,0
2014-07-23,4.4637,4.4935,4.4637,4.4935,74769,0
2014-07-24,4.4637,4.4935,4.4411,4.4861,146131,0
2014-07-25,4.4643,4.5086,4.4643,4.4711,64674,0
2014-07-28,4.5312,4.5312,4.4785,4.4861,115775,0
2014-07-29,4.4935,4.4935,4.4711,4.4935,76803,0
2014-07-30,4.4935,4.5312,4.4927,4.516,144275,0
2014-07-31,4.546,4.549,4.4711,4.4861,193012,0
2014-08-01,4.5011,4.5011,4.4637,4.4711,171973,0
2014-08-04,4.4711,4.4935,4.4562,4.4562,104603,0
2014-08-05,4.4562,4.4935,4.3813,4.4038,236843,0
2014-08-06,4.4336,4.4488,4.3887,4.4336,222162,0
2014-08-07,4.4411,4.4785,4.4261,4.4411,55035,0
2014-08-08,4.4488,4.4711,4.4261,4.4488,44250,0
2014-08-11,4.4637,4.4785,4.4188,4.4637,69051,0
2014-08-12,4.4711,4.4935,4.4488,4.4637,102216,0
2014-08-13,4.4711,4.4785,4.4637,4.4637,92128,0
2014-08-14,4.4637,4.516,4.4637,4.5011,175323,0
2014-08-15,4.5011,4.5312,4.4786,4.5236,65627,0
2014-08-18,4.5312,4.5312,4.4935,4.5011,106666,0
2014-08-19,4.5312,4.5422,4.5012,4.5086,103884,0
2014-08-20,4.546,4.546,4.5086,4.516,84570,0
2014-08-21,4.5312,4.5611,4.5011,4.5312,119677,0
2014-08-22,4.5611,4.5611,4.5086,4.5086,50207,0
2014-08-25,4.5385,4.5533,4.4562,4.4785,214947,0
2014-08-26,4.5086,4.546,4.4935,4.5086,86730,0
2014-08-27,4.516,4.5611,4.5086,4.5533,108368,0
2014-08-28,4.5236,4.5533,4.4935,4.5011,104455,0
2014-08-29,4.5011,4.5236,4.4935,4.516,72640,0
2014-09-02,4.4711,4.5611,4.4711,4.5236,145549,0
2014-09-03,4.5533,4.5533,4.4861,4.4861,94403,0
2014-09-04,4.516,4.5385,4.4935,4.4935,133649,0
2014-09-05,4.4935,4.5236,4.4862,4.5236,173032,0
2014-09-08,4.5236,4.5236,4.5086,4.5236,221928,0
2014-09-09,4.5236,4.5236,4.4935,4.5011,125852,0
2014-09-10,4.5086,4.5227,4.5011,4.515,91073,0
2014-09-11,4.5012,4.5311,4.4935,4.5086,95755,0
2014-09-12,4.5236,4.546,4.5086,4.5312,91442,0
2014-09-15,4.5312,4.5312,4.5086,4.516,71137,0
2014-09-16,4.4935,4.5086,4.4261,4.4935,293099,0
2014-09-17,4.4637,4.5066,4.4637,4.4935,50818,0
2014-09-18,4.516,4.5385,4.4935,4.5312,69479,0
2014-09-19,4.5312,4.5569,4.4935,4.4935,108835,0
2014-09-22,4.5086,4.5086,4.4785,4.5011,142298,0
2014-09-23,4.4935,4.5011,4.4785,4.4785,108765,0
2014-09-24,4.5011,4.5385,4.4861,4.5086,123059,0
2014-09-25,4.5011,4.5086,4.4785,4.5011,77256,0
2014-09-26,4.5509,4.5813,4.5279,4.5279,138199,0
2014-09-29,4.5125,4.5851,4.4895,4.5851,237608,0
2014-09-30,4.5813,4.6021,4.5584,4.5738,109648,0
2014-10-01,4.5584,4.5584,4.4972,4.5279,176549,0
2014-10-02,4.5661,4.5813,4.375,4.4666,339427,0
2014-10-03,4.4514,4.5125,4.4514,4.4895,164033,0
2014-10-06,4.4666,4.5584,4.4284,4.4362,159630,0
2014-10-07,4.4208,4.5125,4.2601,4.4208,313951,0
2014-10-08,4.4362,4.4666,4.4055,4.4362,225991,0
2014-10-09,4.4514,4.459,4.352,4.375,182939,0
2014-10-10,4.3596,4.375,4.2832,4.2832,300726,0
2014-10-13,4.2832,4.3213,4.2143,4.2295,283266,0
2014-10-14,4.2068,4.2678,3.8622,4.0689,858997,0
2014-10-15,4.0689,4.1379,3.9924,4.1379,313680,0
2014-10-16,4.0919,4.3213,4.0919,4.2755,287036,0
2014-10-17,4.3903,4.505,4.3596,4.5011,336168,0
2014-10-20,4.5279,4.5279,4.4131,4.4477,117349,0
2014-10-21,4.4742,4.4972,4.3443,4.459,360697,0
2014-10-22,4.4895,4.4895,4.4055,4.459,116033,0
2014-10-23,4.4742,4.4895,4.4362,4.4514,113514,0
2014-10-24,4.4514,4.4666,4.3977,4.4208,118596,0
2014-10-27,4.3826,4.4131,4.329,4.3673,182687,0
2014-10-28,4.4055,4.4742,4.375,4.4438,187992,0
2014-10-29,4.3977,4.3977,4.3443,4.3596,213117,0
2014-10-30,4.3596,4.4208,4.2986,4.4208,189379,0
2014-10-31,4.4666,4.4666,4.3977,4.4514,214469,0
2014-11-03,4.4208,4.4666,4.4055,4.4284,146380,0
2014-11-04,4.4284,4.459,4.3977,4.4514,145829,0
2014-11-05,4.459,4.459,4.3987,4.449,77076,0
2014-11-06,4.4362,4.4972,4.3977,4.4438,161589,0
2014-11-07,4.4284,4.459,4.3977,4.4208,154057,0
2014-11-10,4.3903,4.4514,4.3903,4.4208,131940,0
2014-11-11,4.4514,4.459,4.4055,4.4438,121515,0
2014-11-12,4.4284,4.4665,4.3826,4.3977,186885,0
2014-11-13,4.3673,4.4362,4.3673,4.4131,74812,0
2014-11-14,4.3903,4.4514,4.329,4.3903,163035,0
2014-11-17,4.3903,4.4131,4.375,4.375,77171,0
2014-11-18,4.375,4.3914,4.3061,4.3367,110378,0
2014-11-19,4.3136,4.3673,4.2986,4.352,74846,0
2014-11-20,4.352,4.3596,4.3213,4.352,112039,0
2014-11-21,4.3596,4.3596,4.245,4.2908,179337,0
2014-11-24,4.2832,4.2908,4.245,4.245,146946,0
2014-11-25,4.2295,4.2908,4.2295,4.2678,181075,0
2014-11-26,4.2601,4.2755,4.2295,4.245,187493,0
2014-11-28,4.2526,4.2678,4.2143,4.2678,122952,0
2014-12-01,4.2526,4.2601,4.2068,4.2143,177340,0
2014-12-02,4.2143,4.2678,4.2068,4.2373,154316,0
2014-12-03,4.2435,4.2449,4.1531,4.1683,244146,0
2014-12-04,4.1301,4.1683,4.0919,4.0996,360460,0
2014-12-05,4.0765,4.1226,4.0078,4.0308,533515,0
2014-12-08,4.0154,4.0229,3.9006,3.9236,472542,0
2014-12-09,3.9006,4.0459,3.7784,4.0308,659878,0
2014-12-10,4.0078,4.0308,3.9083,3.939,176469,0
2014-12-11,3.9236,4.0689,3.9083,3.9846,228000,0
2014-12-12,3.9846,4.1217,3.9771,4.1148,120426,0
2014-12-15,4.1607,4.2218,3.9924,4.0078,423088,0
2014-12-16,3.9771,4.1531,3.9771,4.1531,293381,0
2014-12-17,4.1148,4.3061,4.1148,4.2678,168309,0
2014-12-18,4.2986,4.2986,4.1991,4.2832,89161,0
2014-12-19,4.2908,4.2985,4.2143,4.2601,110651,0
2014-12-22,4.2143,4.26,4.1379,4.1991,265327,0
2014-12-23,4.2295,4.2678,3.9771,4.0308,510752,0
2014-12-24,4.0537,4.1226,3.9846,4.0765,205839,0
2014-12-26,3.9618,4.1607,3.9618,4.1455,423108,0
2014-12-29,4.0711,4.1728,4.0163,4.1337,523797,0
2014-12-30,4.1886,4.1979,4.0856,4.1102,464985,0
2014-12-31,4.1102,4.1495,4.0476,4.1181,811670,0
2015-01-02,4.1495,4.1817,4.0945,4.1102,173673,0
2015-01-05,4.0789,4.1727,4.0789,4.1417,121435,0
2015-01-06,4.1649,4.1649,4.0711,4.1024,234426,0
2015-01-07,4.1337,4.1879,4.1181,4.1728,106555,0
2015-01-08,4.2118,4.2355,4.1417,4.1728,201576,0
2015-01-09,4.204,4.2433,4.1337,4.22,123304,0
2015-01-12,4.2668,4.3372,4.2434,4.3216,287111,0
2015-01-13,4.3137,4.3999,4.2807,4.353,164901,0
2015-01-14,4.3293,4.3842,4.2747,4.3685,169188,0
2015-01-15,4.3685,4.4312,4.3293,4.3452,58041,0
2015-01-16,4.353,4.4154,4.3293,4.4154,61619,0
2015-01-20,4.4234,4.486,4.4154,4.486,256495,0
2015-01-21,4.486,4.5408,4.4468,4.4938,210393,0
2015-01-22,4.4748,4.5174,4.4703,4.5096,63212,0
2015-01-23,4.5174,4.5251,4.4468,4.4784,94975,0
2015-01-26,4.4784,4.533,4.4466,4.5174,184645,0
2015-01-27,4.5096,4.5643,4.5096,4.533,159933,0
2015-01-28,4.5444,4.5955,4.5096,4.5174,134727,0
2015-01-29,4.5174,4.5721,4.5017,4.5721,114913,0
2015-01-30,4.5721,4.6192,4.5017,4.5408,311571,0
2015-02-02,4.5643,4.5878,4.5251,4.5643,229016,0
2015-02-03,4.5955,4.6097,4.5251,4.5408,196334,0
2015-02-04,4.5643,4.58,4.5096,4.5096,117390,0
2015-02-05,4.5174,4.5955,4.4784,4.5408,314974,0
2015-02-06,4.5485,4.5485,4.4312,4.4703,175888,0
2015-02-09,4.5251,4.5251,4.4468,4.4547,154951,0
2015-02-10,4.486,4.486,4.439,4.4468,119012,0
2015-02-11,4.4625,4.4625,4.3452,4.392,179314,0
2015-02-12,4.353,4.4625,4.3452,4.439,181864,0
2015-02-13,4.439,4.4625,4.3842,4.3998,158007,0
2015-02-17,4.3999,4.4938,4.3607,4.4938,295226,0
2015-02-18,4.4938,4.5408,4.4312,4.5017,190021,0
2015-02-19,4.4703,4.486,4.439,4.4784,82506,0
2015-02-20,4.486,4.533,4.4312,4.533,78118,0
2015-02-23,4.5251,4.5302,4.4312,4.5017,236993,0
2015-02-24,4.5017,4.5251,4.4784,4.4938,99392,0
2015-02-25,4.4938,4.5017,4.4312,4.439,106579,0
2015-02-26,4.4625,4.5251,4.4586,4.4938,201443,0
2015-02-27,4.5017,4.5174,4.4704,4.5174,133044,0
2015-03-02,4.5017,4.533,4.4784,4.5017,88265,0
2015-03-03,4.486,4.5174,4.486,4.5017,208330,0
2015-03-04,4.486,4.5096,4.4625,4.5096,92988,0
2015-03-05,4.5017,4.5017,4.4468,4.4703,204370,0
2015-03-06,4.4468,4.5017,4.3607,4.486,308470,0
2015-03-09,4.4938,4.5017,4.4078,4.4625,106909,0
2015-03-10,4.4468,4.4547,4.4234,4.439,68335,0
2015-03-11,4.4234,4.439,4.3452,4.3999,255589,0
2015-03-12,4.4078,4.4547,4.3607,4.4547,117512,0
2015-03-13,4.4234,4.4468,4.3763,4.4154,129774,0
2015-03-16,4.4078,4.486,4.4078,4.439,86475,0
2015-03-17,4.4078,4.4625,4.4078,4.4625,75744,0
2015-03-18,4.4547,4.4625,4.4234,4.4547,133863,0
2015-03-19,4.4234,4.4625,4.4078,4.4234,91711,0
2015-03-20,4.4234,4.4784,4.4078,4.4625,95030,0
2015-03-23,4.4312,4.486,4.4312,4.4468,161579,0
2015-03-24,4.4234,4.4938,4.4154,4.4312,114828,0
2015-03-25,4.4784,4.4784,4.392,4.4234,112658,0
2015-03-26,4.4234,4.486,4.4234,4.4547,105663,0
2015-03-27,4.4827,4.4987,4.4266,4.4827,162940,0
2015-03-30,4.4908,4.4908,4.4346,4.4427,65963,0
2015-03-31,4.4188,4.4827,4.4106,4.4587,138918,0
2015-04-01,4.4587,4.4587,4.4027,4.4106,74456,0
2015-04-02,4.3947,4.4666,4.3787,4.4266,65210,0
2015-04-06,4.4188,4.4587,4.4188,4.4188,63211,0
2015-04-07,4.4427,4.4587,4.3865,4.3947,144813,0
2015-04-08,4.4027,4.4266,4.4027,4.4106,85197,0
2015-04-09,4.4027,4.4427,4.4027,4.4106,86935,0
2015-04-10,4.4266,4.4507,4.3865,4.4346,71958,0
2015-04-13,4.4507,4.4507,4.3865,4.3865,127923,0
2015-04-14,4.4106,4.4587,4.4027,4.4188,119301,0
2015-04-15,4.4346,4.4587,4.4188,4.4427,124964,0
2015-04-16,4.4507,4.4747,4.4188,4.4188,78662,0
2015-04-17,4.4346,4.4427,4.4106,4.4346,66335,0
2015-04-20,4.4587,4.4666,4.4106,4.4427,168130,0
2015-04-21,4.4507,4.4587,4.4027,4.4346,185530,0
2015-04-22,4.4188,4.4427,4.4188,4.4266,49392,0
2015-04-23,4.4266,4.4427,4.3626,4.3707,158281,0
2015-04-24,4.3626,4.4266,4.3626,4.4106,72932,0
2015-04-27,4.4266,4.4587,4.4266,4.4507,135794,0
2015-04-28,4.4266,4.4987,4.4027,4.4346,123704,0
2015-04-29,4.4346,4.5707,4.4188,4.4427,131544,0
2015-04-30,4.4747,4.4827,4.4188,4.4427,219242,0
2015-05-01,4.4666,4.4987,4.4266,4.4666,87447,0
2015-05-04,4.4427,4.4747,4.4188,4.4427,149284,0
2015-05-05,4.4507,4.4747,4.4027,4.4266,108809,0
2015-05-06,4.4266,4.4747,4.4027,4.4507,125296,0
2015-05-07,4.4427,4.4587,4.4027,4.4507,136849,0
2015-05-08,4.4507,4.4827,4.4106,4.4346,204753,0
2015-05-11,4.4266,4.5468,4.4188,4.4587,61213,0
2015-05-12,4.4427,4.4908,4.4296,4.4908,55470,0
2015-05-13,4.4987,4.5387,4.4587,4.4987,117710,0
2015-05-14,4.4827,4.4987,4.4507,4.4987,136670,0
2015-05-15,4.4666,4.5107,4.4507,4.4908,60585,0
2015-05-18,4.4987,4.5468,4.4827,4.5066,110997,0
2015-05-19,4.4908,4.5066,4.4666,4.4908,106326,0
2015-05-20,4.5066,4.5066,4.4507,4.4827,52593,0
2015-05-21,4.4987,4.5308,4.4827,4.5066,166401,0
2015-05-22,4.4827,4.5387,4.4827,4.5308,73329,0
2015-05-26,4.5226,4.5627,4.4827,4.5387,134608,0
2015-05-27,4.5066,4.5548,4.4908,4.5066,100189,0
2015-05-28,4.5226,4.5468,4.5066,4.5226,88725,0
2015-05-29,4.5066,4.5468,4.5066,4.5147,118803,0
2015-06-01,4.5548,4.5948,4.5066,4.5147,188317,0
2015-06-02,4.5147,4.5468,4.5066,4.5147,104775,0
2015-06-03,4.5066,4.5869,4.5066,4.5147,126672,0
2015-06-04,4.5387,4.5627,4.5147,4.5627,138040,0
2015-06-05,4.5387,4.5468,4.5226,4.5226,119052,0
2015-06-08,4.5468,4.5468,4.4827,4.5066,81202,0
2015-06-09,4.5066,4.5308,4.4908,4.4987,94148,0
2015-06-10,4.5147,4.522,4.4666,4.4666,147079,0
2015-06-11,4.4587,4.5387,4.4507,4.4587,122434,0
2015-06-12,4.4587,4.4987,4.4427,4.4747,92570,0
2015-06-15,4.5066,4.5066,4.4666,4.4827,49469,0
2015-06-16,4.5147,4.6587,4.4987,4.5707,210122,0
2015-06-17,4.5707,4.6268,4.5387,4.6107,135168,0
2015-06-18,4.6107,4.6268,4.5869,4.6107,70334,0
2015-06-19,4.6107,4.6429,4.5548,4.6107,100315,0
2015-06-22,4.6188,4.6188,4.5707,4.5707,144165,0
2015-06-23,4.5788,4.6096,4.5548,4.5747,90718,0
2015-06-24,4.5627,4.6028,4.5627,4.6028,74207,0
2015-06-25,4.5948,4.6107,4.5707,4.5869,54342,0
2015-06-26,4.6235,4.64,4.5745,4.5828,132709,0
2015-06-29,4.5828,4.5828,4.5417,4.5499,82363,0
2015-06-30,4.5417,4.558,4.5009,4.5417,147212,0
2015-07-01,4.5417,4.558,4.5254,4.5417,47533,0
2015-07-02,4.5174,4.5828,4.5174,4.5662,90916,0
2015-07-06,4.5417,4.6235,4.5417,4.6235,42649,0
2015-07-07,4.6235,4.6317,4.5254,4.5908,73687,0
2015-07-08,4.5989,4.6483,4.5417,4.6235,112057,0
2015-07-09,4.6235,4.6317,4.5662,4.5828,60979,0
2015-07-10,4.6235,4.6235,4.5662,4.6235,29205,0
2015-07-13,4.5989,4.6235,4.5908,4.6072,53401,0
2015-07-14,4.6072,4.6072,4.4844,4.5828,161086,0
2015-07-15,4.5989,4.6154,4.5417,4.558,95752,0
2015-07-16,4.5662,4.5828,4.5254,4.5499,78696,0
2015-07-17,4.558,4.5662,4.5336,4.5662,48757,0
2015-07-20,4.5417,4.558,4.5174,4.5336,54991,0
2015-07-21,4.5174,4.5336,4.5009,4.5254,79795,0
2015-07-22,4.5174,4.6483,4.5009,4.5908,106313,0
2015-07-23,4.5828,4.6072,4.5336,4.558,111691,0
2015-07-24,4.558,4.558,4.4925,4.509,87861,0
2015-07-27,4.5009,4.5336,4.4925,4.5009,113279,0
2015-07-28,4.5336,4.5662,4.5009,4.558,119388,0
2015-07-29,4.5662,4.5662,4.5009,4.5336,86640,0
2015-07-30,4.558,4.6072,4.5336,4.5908,132709,0
2015-07-31,4.6072,4.6483,4.5908,4.6317,248432,0
2015-08-03,4.6483,4.6564,4.5989,4.6235,154290,0
2015-08-04,4.6317,4.6483,4.5254,4.558,103259,0
2015-08-05,4.558,4.5745,4.509,4.509,96293,0
2015-08-06,4.5174,4.5417,4.4027,4.4436,189940,0
2015-08-07,4.4763,4.4763,4.3864,4.4027,144441,0
2015-08-10,4.3699,4.4272,4.3454,4.3454,215927,0
2015-08-11,4.3536,4.4189,4.2307,4.3945,343491,0
2015-08-12,4.4108,4.4436,4.2717,4.3945,133197,0
2015-08-13,4.3945,4.4354,4.3207,4.3618,134053,0
2015-08-14,4.3699,4.4027,4.3372,4.3781,90794,0
2015-08-17,4.3781,4.3945,4.3372,4.3618,107169,0
2015-08-18,4.3618,4.3618,4.3126,4.329,134664,0
2015-08-19,4.3372,4.3618,4.2962,4.3043,132829,0
2015-08-20,4.2962,4.3536,4.28,4.288,212871,0
2015-08-21,4.28,4.4354,4.2552,4.28,227413,0
2015-08-24,4.2552,4.509,3.9852,4.2225,398096,0
2015-08-25,4.1817,4.3126,4.1326,4.1572,371974,0
2015-08-26,4.149,4.2552,4.1162,4.2145,469612,0
2015-08-27,4.2552,4.2552,4.1817,4.239,100692,0
2015-08-28,4.2552,4.3781,4.198,4.3126,120978,0
2015-08-31,4.2962,4.4189,4.2471,4.4027,167293,0
2015-09-01,4.329,4.4027,4.329,4.3618,88350,0
2015-09-02,4.3864,4.4027,4.3372,4.3618,52545,0
2015-09-03,4.3454,4.3618,4.3207,4.3618,91527,0
2015-09-04,4.329,4.3781,4.329,4.3781,38737,0
2015-09-08,4.3699,4.3699,4.329,4.329,114380,0
2015-09-09,4.3372,4.3536,4.2962,4.3043,69409,0
2015-09-10,4.2962,4.3536,4.28,4.329,107678,0
2015-09-11,4.329,4.4681,4.3043,4.4681,140528,0
2015-09-14,4.4681,4.509,4.4189,4.4763,155562,0
2015-09-15,4.4681,4.4925,4.4027,4.4681,71729,0
2015-09-16,4.4681,4.5009,4.3945,4.4844,85538,0
2015-09-17,4.4844,4.5417,4.4354,4.5174,115934,0
2015-09-18,4.4844,4.5662,4.4518,4.5336,114745,0
2015-09-21,4.5174,4.558,4.4844,4.5174,98982,0
2015-09-22,4.5174,4.558,4.4844,4.5336,165459,0
2015-09-23,4.5417,4.5662,4.5174,4.5174,99223,0
2015-09-24,4.509,4.5662,4.474,4.5174,135647,0
2015-09-25,4.5499,4.5499,4.46,4.4925,141873,0
2015-09-28,4.4968,4.5556,4.3209,4.3714,192640,0
2015-09-29,4.3963,4.3963,4.2876,4.3376,138047,0
2015-09-30,4.3796,4.3879,4.3376,4.3544,56126,0
2015-10-01,4.3628,4.3714,4.3041,4.3041,116074,0
2015-10-02,4.3041,4.4047,4.3041,4.3963,89683,0
2015-10-05,4.4047,4.5052,4.3964,4.4466,97378,0
2015-10-06,4.4634,4.522,4.4131,4.4717,65441,0
2015-10-07,4.48,4.5471,4.4717,4.4968,220319,0
2015-10-08,4.5137,4.5304,4.455,4.48,138524,0
2015-10-09,4.4717,4.5304,4.4717,4.4717,110341,0
2015-10-12,4.4968,4.5556,4.48,4.5053,62839,0
2015-10-13,4.5137,4.5639,4.4382,4.5304,109984,0
2015-10-14,4.522,4.522,4.455,4.4968,82160,0
2015-10-15,4.4717,4.5974,4.455,4.5639,140316,0
2015-10-16,4.5471,4.5556,4.48,4.5556,95414,0
2015-10-19,4.5387,4.5805,4.4883,4.4883,96926,0
2015-10-20,4.5053,4.5556,4.48,4.5471,52185,0
2015-10-21,4.48,4.522,4.4382,4.48,121925,0
2015-10-22,4.455,4.5639,4.4131,4.4883,130045,0
2015-10-23,4.5304,4.5974,4.4717,4.5304,167782,0
2015-10-26,4.5471,4.5722,4.455,4.455,63291,0
2015-10-27,4.4883,4.5304,4.455,4.48,150703,0
2015-10-28,4.4717,4.522,4.4047,4.455,125746,0
2015-10-29,4.48,4.5137,4.4382,4.5137,94818,0
2015-10-30,4.522,4.5974,4.5137,4.5722,186648,0
2015-11-02,4.5722,4.6141,4.5639,4.589,157028,0
2015-11-03,4.6056,4.6141,4.5471,4.5639,121994,0
2015-11-04,4.5639,4.6056,4.5639,4.5639,40418,0
2015-11-05,4.5639,4.5639,4.4968,4.4968,79055,0
2015-11-06,4.48,4.5387,4.4717,4.4968,177814,0
2015-11-09,4.4883,4.6056,4.4883,4.4883,135775,0
2015-11-10,4.4883,4.5471,4.4634,4.48,104370,0
2015-11-11,4.5137,4.5805,4.4968,4.5556,112610,0
2015-11-12,4.5639,4.6478,4.5304,4.589,153929,0
2015-11-13,4.5137,4.589,4.5137,4.5639,113804,0
2015-11-16,4.5805,4.5805,4.522,4.5556,57678,0
2015-11-17,4.5722,4.5974,4.5304,4.5556,64245,0
2015-11-18,4.5304,4.5471,4.48,4.5053,163124,0
2015-11-19,4.4968,4.5304,4.48,4.5137,94458,0
2015-11-20,4.5304,4.5639,4.4883,4.5137,136015,0
2015-11-23,4.5304,4.5304,4.4466,4.4968,437186,0
2015-11-24,4.4883,4.5304,4.4466,4.5304,228447,0
2015-11-25,4.5137,4.5471,4.48,4.522,121209,0
2015-11-27,4.5137,4.5805,4.5053,4.5387,71652,0
2015-11-30,4.5556,4.5722,4.5053,4.5471,102223,0
2015-12-01,4.5639,4.5639,4.5137,4.5471,116631,0
2015-12-02,4.5556,4.5556,4.4466,4.4508,106795,0
2015-12-03,4.455,4.5137,4.4382,4.4466,150798,0
2015-12-04,4.4382,4.522,4.4382,4.4634,173633,0
2015-12-07,4.4634,4.4883,4.4131,4.4299,213637,0
2015-12-08,4.4215,4.4883,4.3544,4.4215,263527,0
2015-12-09,4.4382,4.4883,4.4131,4.4382,166586,0
2015-12-10,4.4382,4.4466,4.3879,4.4131,133149,0
2015-12-11,4.4215,4.4215,4.3293,4.3628,262599,0
2015-12-14,4.3376,4.3714,4.2792,4.3376,387995,0
2015-12-15,4.2876,4.3544,4.2708,4.3293,370312,0
2015-12-16,4.346,4.3544,4.2876,4.3126,274062,0
2015-12-17,4.3126,4.3293,4.1703,4.2876,666707,0
2015-12-18,4.2708,4.3714,4.2456,4.2541,317887,0
2015-12-21,4.2541,4.3714,4.2456,4.346,220086,0
2015-12-22,4.346,4.3796,4.3293,4.3628,72950,0
2015-12-23,4.3879,4.4131,4.2957,4.3879,207071,0
2015-12-24,4.4047,4.4299,4.3628,4.3796,101260,0
2015-12-28,4.4047,4.4299,4.3714,4.4131,278245,0
2015-12-29,4.4602,4.4602,4.3489,4.3915,340932,0
2015-12-30,4.366,4.3921,4.3059,4.3145,281567,0
2015-12-31,4.3145,4.366,4.2931,4.3403,293133,0
2016-01-04,4.3059,4.3573,4.2888,4.3489,130549,0
2016-01-05,4.323,4.4174,4.3145,4.4088,121092,0
2016-01-06,4.3489,4.3946,4.3059,4.3316,126900,0
2016-01-07,4.3059,4.3378,4.2716,4.2888,185243,0
2016-01-08,4.323,4.3489,4.2888,4.2974,95410,0
2016-01-11,4.2974,4.3241,4.1858,4.2115,379965,0
2016-01-12,4.2202,4.2665,4.0141,4.1341,474873,0
2016-01-13,4.1428,4.1515,3.9198,3.9971,508466,0
2016-01-14,3.9371,4.1087,3.8342,4.0572,419683,0
2016-01-15,3.9971,4.1107,3.9028,4.04,213693,0
2016-01-19,4.0656,4.0915,3.7827,3.8684,508892,0
2016-01-20,3.8514,3.9285,3.6626,3.8856,660602,0
2016-01-21,3.8856,3.98,3.817,3.9456,227311,0
2016-01-22,4.0227,4.0743,3.9885,4.0486,119287,0
2016-01-25,4.0486,4.065,3.877,3.9114,135267,0
2016-01-26,3.9714,4.0915,3.9457,4.0743,168635,0
2016-01-27,4.04,4.0829,4.0141,4.04,41382,0
2016-01-28,4.0486,4.1686,4.0227,4.1686,103371,0
2016-01-29,4.1686,4.3746,4.16,4.2716,426045,0
2016-02-01,4.3145,4.3426,4.2459,4.2545,80950,0
2016-02-02,4.2115,4.2802,4.1686,4.2459,130728,0
2016-02-03,4.2802,4.3316,4.2459,4.2888,90310,0
2016-02-04,4.2888,4.3145,4.2545,4.3059,86267,0
2016-02-05,4.2716,4.323,4.2545,4.2888,86012,0
2016-02-08,4.2716,4.2716,4.1772,4.263,74776,0
2016-02-09,4.2288,4.2802,4.1858,4.2202,67935,0
2016-02-10,4.2115,4.2288,4.1257,4.1341,84598,0
2016-02-11,4.1172,4.1341,4.0227,4.1,53271,0
2016-02-12,4.1,4.16,4.0141,4.1515,23806,0
2016-02-16,4.1858,4.203,4.1172,4.1686,34924,0
2016-02-17,4.1944,4.2459,4.1686,4.2115,74646,0
2016-02-18,4.2545,4.2545,4.1686,4.1686,53338,0
2016-02-19,4.1858,4.1944,4.1257,4.1686,29476,0
2016-02-22,4.203,4.2374,4.1341,4.2115,57880,0
2016-02-23,4.1772,4.2202,4.1515,4.2202,67022,0
2016-02-24,4.16,4.2115,4.0829,4.2115,74245,0
2016-02-25,4.2288,4.2365,4.0314,4.203,95370,0
2016-02-26,4.203,4.2159,4.1275,4.1428,53594,0
2016-02-29,4.16,4.2289,4.0829,4.1087,53620,0
2016-03-01,4.16,4.2115,4.1257,4.203,52125,0
2016-03-02,4.1686,4.2202,4.16,4.2072,44808,0
2016-03-03,4.1858,4.3403,4.1772,4.323,167592,0
2016-03-04,4.3403,4.5117,4.3403,4.5117,177236,0
2016-03-07,4.4775,4.4882,4.383,4.4432,108995,0
2016-03-08,4.4432,4.4947,4.3746,4.4602,214298,0
2016-03-09,4.4518,4.5024,4.4003,4.4689,87728,0
2016-03-10,4.383,4.4602,4.383,4.4345,75983,0
2016-03-11,4.4174,4.4947,4.4148,4.4602,113545,0
2016-03-14,4.4602,4.4947,4.4003,4.4689,116601,0
2016-03-15,4.4602,4.4602,4.4174,4.4345,89416,0
2016-03-16,4.4602,4.4861,4.4259,4.4861,75968,0
2016-03-17,4.4602,4.4861,4.4432,4.4861,56492,0
2016-03-18,4.4864,4.5031,4.4432,4.4947,85023,0
2016-03-21,4.5031,4.5289,4.4775,4.5117,187945,0
2016-03-22,4.4861,4.5717,4.4861,4.5461,142952,0
2016-03-23,4.5374,4.589,4.5358,4.5461,122599,0
2016-03-24,4.5546,4.5802,4.4947,4.4947,100740,0
2016-03-28,4.5031,4.5976,4.5031,4.5632,151614,0
2016-03-29,4.594,4.7257,4.5324,4.7257,110360,0
2016-03-30,4.7169,4.7433,4.5324,4.6291,177853,0
2016-03-31,4.6028,4.6642,4.5826,4.6115,72676,0
2016-04-01,4.6115,4.6116,4.5719,4.6028,60478,0
2016-04-04,4.5763,4.6115,4.5149,4.6028,143967,0
2016-04-05,4.594,4.6025,4.4884,4.5588,127005,0
2016-04-06,4.5324,4.594,4.4796,4.5062,220939,0
2016-04-07,4.4973,4.5519,4.4796,4.5149,97094,0
2016-04-08,4.5237,4.5588,4.5022,4.5237,134779,0
2016-04-11,4.55,4.5588,4.4973,4.5062,89895,0
2016-04-12,4.5062,4.6028,4.5062,4.5676,146371,0
2016-04-13,4.5076,4.6467,4.5076,4.6467,144329,0
2016-04-14,4.6028,4.6273,4.5412,4.594,108151,0
2016-04-15,4.6028,4.6115,4.5588,4.5676,30164,0
2016-04-18,4.5676,4.5852,4.4973,4.5763,87181,0
2016-04-19,4.5676,4.6642,4.5588,4.6291,131519,0
2016-04-20,4.6291,4.6905,4.6291,4.6818,77509,0
2016-04-21,4.673,4.6905,4.6407,4.673,70685,0
2016-04-22,4.6467,4.7257,4.6467,4.6905,93227,0
2016-04-25,4.6642,4.6994,4.6555,4.6818,49738,0
2016-04-26,4.6818,4.7607,4.673,4.7169,220238,0
2016-04-27,4.7082,4.752,4.6203,4.6994,56836,0
2016-04-28,4.6818,4.7433,4.673,4.6994,132817,0
2016-04-29,4.9453,4.9453,4.7696,4.8136,471413,0
2016-05-02,4.8311,4.8311,4.7433,4.8224,145672,0
2016-05-03,4.7872,4.8486,4.7784,4.8486,75355,0
2016-05-04,4.8136,4.8663,4.8076,4.8663,188339,0
2016-05-05,4.8663,4.919,4.8399,4.8663,211237,0
2016-05-06,4.8575,4.9067,4.796,4.8224,129106,0
2016-05-09,4.8399,4.8839,4.752,4.7784,144356,0
2016-05-10,4.8224,4.831,4.752,4.7872,77483,0
2016-05-11,4.7872,4.796,4.673,4.7433,171793,0
2016-05-12,4.7433,4.796,4.6844,4.7784,184838,0
2016-05-13,4.7696,4.7784,4.6994,4.7696,117368,0
2016-05-16,4.7345,4.7784,4.6905,4.752,105515,0
2016-05-17,4.7433,4.831,4.7082,4.752,184885,0
2016-05-18,4.7257,4.7595,4.6994,4.7169,81722,0
2016-05-19,4.7082,4.752,4.6994,4.752,151467,0
2016-05-20,4.7169,4.7345,4.673,4.6818,83857,0
2016-05-23,4.6818,4.7257,4.6555,4.6994,177012,0
2016-05-24,4.7169,4.7257,4.6642,4.6818,209878,0
2016-05-25,4.6905,4.7082,4.6555,4.6642,174849,0
2016-05-26,4.6642,4.6994,4.6261,4.6994,356200,0
2016-05-27,4.6994,4.7607,4.6963,4.7082,131857,0
2016-05-31,4.7257,4.7607,4.6905,4.6994,86299,0
2016-06-01,4.6994,4.8048,4.673,4.796,95691,0
2016-06-02,4.7872,4.8136,4.752,4.7784,66369,0
2016-06-03,4.7872,4.8223,4.7082,4.796,78119,0
2016-06-06,4.7872,4.8311,4.7696,4.796,107475,0
2016-06-07,4.8048,4.8224,4.796,4.8136,30553,0
2016-06-08,4.8048,4.8311,4.752,4.8136,124235,0
2016-06-09,4.7607,4.8224,4.752,4.7872,148277,0
2016-06-10,4.796,4.8927,4.796,4.8311,273457,0
2016-06-13,4.8311,4.8663,4.796,4.8136,111120,0
2016-06-14,4.8048,4.8311,4.7696,4.8048,113090,0
2016-06-15,4.8311,4.8575,4.8136,4.8575,117951,0
2016-06-16,4.8399,4.8575,4.7872,4.8486,153252,0
2016-06-17,4.8224,4.8663,4.814,4.8663,83588,0
2016-06-20,4.875,4.8927,4.8399,4.875,105795,0
2016-06-21,4.875,4.875,4.8311,4.8575,151170,0
2016-06-22,4.8663,4.9102,4.8311,4.8486,257067,0
2016-06-23,4.875,4.8926,4.8311,4.8486,214055,0
2016-06-24,4.7696,4.8663,4.7433,4.8399,244886,0
2016-06-27,4.796,4.875,4.7696,4.796,324987,0
2016-06-28,4.8545,4.8993,4.8095,4.8365,221887,0
2016-06-29,4.8365,4.9353,4.8365,4.8813,240440,0
2016-06-30,4.8858,4.9443,4.8723,4.9262,197835,0
2016-07-01,4.9353,4.9714,4.9262,4.9714,185721,0
2016-07-05,4.9443,4.9892,4.9173,4.9802,168320,0
2016-07-06,4.9443,4.9892,4.9443,4.9714,56967,0
2016-07-07,4.9714,4.9937,4.9714,4.9802,111878,0
2016-07-08,4.9802,5.0163,4.9714,4.9983,176679,0
2016-07-11,4.9983,5.0342,4.9983,5.0073,99150,0
2016-07-12,4.9983,5.0342,4.9983,5.0073,116834,0
2016-07-13,5.0253,5.0261,4.9983,5.0163,115212,0
2016-07-14,4.9983,5.0217,4.9892,4.9983,91502,0
2016-07-15,4.9983,5.0253,4.9983,5.0253,47994,0
2016-07-18,5.0253,5.0253,5.0106,5.0163,58992,0
2016-07-19,5.0073,5.0342,5.0073,5.0163,61626,0
2016-07-20,5.0163,5.0521,5.0163,5.0342,152284,0
2016-07-21,5.0342,5.0432,5.0163,5.0342,59917,0
2016-07-22,5.0342,5.0612,5.0163,5.0342,132408,0
2016-07-25,5.0432,5.0702,5.0253,5.0702,170099,0
2016-07-26,5.0612,5.0792,5.0521,5.0792,128331,0
2016-07-27,5.0792,5.0881,5.0342,5.0702,114990,0
2016-07-28,5.0612,5.097,5.0612,5.0881,132023,0
2016-07-29,5.097,5.1151,5.0881,5.0881,185464,0
2016-08-01,5.1241,5.1241,5.0792,5.0837,116402,0
2016-08-02,5.0792,5.0962,4.9262,4.9983,258149,0
2016-08-03,4.9802,4.9892,4.9083,4.9443,154181,0
2016-08-04,4.9083,5.0073,4.9083,4.9802,136840,0
2016-08-05,4.9892,5.0342,4.9173,5.0073,107158,0
2016-08-08,5.0253,5.0881,5.0144,5.0792,148216,0
2016-08-09,5.0702,5.0881,5.0612,5.0702,98989,0
2016-08-10,5.0702,5.097,5.0521,5.0521,84888,0
2016-08-11,5.0702,5.106,5.0693,5.097,170047,0
2016-08-12,5.1151,5.1691,5.1151,5.1241,196820,0
2016-08-15,5.1691,5.1872,5.1151,5.1601,245048,0
2016-08-16,5.1601,5.1601,5.1151,5.142,123846,0
2016-08-17,5.142,5.151,5.1241,5.151,199671,0
2016-08-18,5.151,5.1691,5.1331,5.142,204423,0
2016-08-19,5.1691,5.1758,5.097,5.1151,165267,0
2016-08-22,5.1151,5.1331,5.106,5.1331,75798,0
2016-08-23,5.151,5.1691,5.1331,5.142,60734,0
2016-08-24,5.142,5.161,5.1241,5.16,101771,0
2016-08-25,5.1601,5.214,5.142,5.205,254641,0
2016-08-26,5.1872,5.214,5.1331,5.1691,264960,0
2016-08-29,5.214,5.2589,5.1937,5.2589,338474,0
2016-08-30,5.2679,5.3039,5.241,5.2882,259812,0
2016-08-31,5.2859,5.3039,5.2357,5.2859,177892,0
2016-09-01,5.3039,5.3228,5.2769,5.3218,207526,0
2016-09-02,5.3398,5.3938,5.3218,5.385,296196,0
2016-09-06,5.3938,5.3938,5.3759,5.3849,131418,0
2016-09-07,5.3938,5.4297,5.3849,5.3938,213118,0
2016-09-08,5.4207,5.4747,5.408,5.4477,226129,0
2016-09-09,5.4656,5.4837,5.295,5.3128,255962,0
2016-09-12,5.2769,5.4837,5.2769,5.4747,164611,0
2016-09-13,5.4207,5.4747,5.3128,5.3489,281517,0
2016-09-14,5.3489,5.4747,5.3128,5.4207,229454,0
2016-09-15,5.4207,5.4747,5.3938,5.4747,134564,0
2016-09-16,5.4747,5.4747,5.4387,5.4747,166666,0
2016-09-19,5.4656,5.4927,5.3398,5.358,219141,0
2016-09-20,5.4477,5.4656,5.3893,5.4297,208376,0
2016-09-21,5.4117,5.4656,5.3669,5.4387,112554,0
2016-09-22,5.4656,5.4837,5.4387,5.4387,102189,0
2016-09-23,5.4656,5.4837,5.4562,5.4747,140796,0
2016-09-26,5.4837,5.4837,5.4477,5.4567,137572,0
2016-09-27,5.4747,5.4837,5.4567,5.4747,202253,0
2016-09-28,5.5159,5.5711,5.5023,5.5619,108995,0
2016-09-29,5.5619,5.5737,5.4977,5.4977,86427,0
2016-09-30,5.4977,5.5159,5.4151,5.4151,187782,0
2016-10-03,5.4609,5.4701,5.3691,5.3967,75315,0
2016-10-04,5.3691,5.4151,5.2131,5.2774,256684,0
2016-10-05,5.2499,5.3141,5.1489,5.2222,225788,0
2016-10-06,5.2222,5.3141,5.2131,5.259,193496,0
2016-10-07,5.2774,5.3325,5.2682,5.2774,111365,0
2016-10-10,5.3141,5.3416,5.2876,5.3233,155477,0
2016-10-11,5.3416,5.3416,5.2131,5.2131,109562,0
2016-10-12,5.2499,5.2887,5.2315,5.259,87922,0
2016-10-13,5.2682,5.2682,5.2407,5.2682,101537,0
2016-10-14,5.2682,5.3048,5.259,5.3048,96827,0
2016-10-17,5.3048,5.3416,5.2866,5.3325,62447,0
2016-10-18,5.3325,5.3325,5.259,5.2774,109002,0
2016-10-19,5.3048,5.3233,5.2407,5.3233,63070,0
2016-10-20,5.3048,5.3141,5.2407,5.2774,112224,0
2016-10-21,5.2499,5.3169,5.2499,5.2911,90865,0
2016-10-24,5.3048,5.4517,5.2956,5.4059,187933,0
2016-10-25,5.4151,5.4335,5.2966,5.3691,54183,0
2016-10-26,5.3783,5.4517,5.3691,5.4058,150949,0
2016-10-27,5.4151,5.4151,5.3233,5.3405,71808,0
2016-10-28,5.3416,5.3783,5.3048,5.3691,95921,0
2016-10-31,5.4151,5.4609,5.3233,5.3233,184602,0
2016-11-01,5.3691,5.4151,5.2728,5.3233,253567,0
2016-11-02,5.3233,5.3233,5.2315,5.3233,84210,0
2016-11-03,5.2315,5.3233,5.2315,5.2315,64662,0
2016-11-04,5.2315,5.2774,5.1948,5.2315,135987,0
2016-11-07,5.2774,5.2774,5.0938,5.1397,341892,0
2016-11-08,5.0938,5.1856,5.0938,5.1856,107952,0
2016-11-09,5.0938,5.3233,5.0479,5.2774,246012,0
2016-11-10,5.2774,5.3233,5.2315,5.2774,202299,0
2016-11-11,5.2774,5.3141,5.1856,5.2774,104948,0
2016-11-14,5.2774,5.3233,5.2315,5.3233,105573,0
2016-11-15,5.2774,5.3233,5.2315,5.2315,59849,0
2016-11-16,5.2774,5.3233,5.2315,5.2315,142205,0
2016-11-17,5.2774,5.2774,5.1627,5.1856,115393,0
2016-11-18,5.1856,5.2315,5.1397,5.1397,79985,0
2016-11-21,5.2315,5.2315,5.1856,5.1856,94635,0
2016-11-22,5.1856,5.2315,5.1856,5.1856,101695,0
2016-11-23,5.2315,5.3233,5.1856,5.2774,216424,0
2016-11-25,5.2524,5.3233,5.2315,5.3233,25363,0
2016-11-28,5.2774,5.3233,5.1856,5.1856,58914,0
2016-11-29,5.2315,5.2609,5.1397,5.2315,40727,0
2016-11-30,5.2774,5.2774,5.1397,5.2315,128314,0
2016-12-01,5.1856,5.2315,5.0479,5.0938,281329,0
2016-12-02,5.0938,5.1856,5.0479,5.0938,148120,0
2016-12-05,5.1397,5.1856,5.0938,5.0938,80770,0
2016-12-06,5.1397,5.2774,5.0938,5.2315,130605,0
2016-12-07,5.2315,5.2774,5.2315,5.2315,74855,0
2016-12-08,5.2315,5.3233,5.1856,5.3233,77067,0
2016-12-09,5.2315,5.3233,5.2315,5.2774,61759,0
2016-12-12,5.3233,5.3233,5.1856,5.1856,108039,0
2016-12-13,5.1856,5.2774,5.0938,5.1856,190944,0
2016-12-14,5.1397,5.1856,5.0479,5.0938,227912,0
2016-12-15,5.0479,5.103,4.8402,4.8643,550038,0
2016-12-16,4.8185,5.002,4.6809,4.9103,763954,0
2016-12-19,4.9561,5.002,4.8185,4.8643,313683,0
2016-12-20,4.8643,4.8643,4.7267,4.8643,609110,0
2016-12-21,4.9103,5.0479,4.8689,5.002,320861,0
2016-12-22,4.9103,5.0479,4.9103,5.002,162177,0
2016-12-23,5.002,5.1397,4.9561,5.0479,225859,0
2016-12-27,5.0479,5.1856,5.0479,5.1856,188514,0
2016-12-28,5.1621,5.1621,4.9791,5.0214,296352,0
2016-12-29,4.9744,5.1462,4.9509,5.0214,277534,0
2016-12-30,5.1151,5.1621,5.0214,5.0682,335994,0
2017-01-03,5.0214,5.1151,4.9744,5.0682,185287,0
2017-01-04,5.0682,5.2561,5.0682,5.2561,167604,0
2017-01-05,5.2561,5.2561,5.1621,5.209,76724,0
2017-01-06,5.1621,5.209,5.1621,5.209,88002,0
2017-01-09,5.2561,5.2561,5.0682,5.0917,127782,0
2017-01-10,5.1151,5.209,5.0682,5.209,105785,0
2017-01-11,5.209,5.303,5.1151,5.303,108895,0
2017-01-12,5.303,5.303,5.209,5.209,70352,0
2017-01-13,5.209,5.2561,5.1387,5.1621,102782,0
2017-01-17,5.209,5.2561,5.1621,5.209,105737,0
2017-01-18,5.1621,5.2561,5.1621,5.1621,138132,0
2017-01-19,5.1621,5.209,5.1621,5.1621,78177,0
2017-01-20,5.1621,5.209,5.1621,5.1621,107965,0
2017-01-23,5.1621,5.1621,5.0682,5.1151,171295,0
2017-01-24,5.0682,5.1997,5.0682,5.0682,99119,0
2017-01-25,5.1151,5.1621,5.0214,5.0682,210050,0
2017-01-26,5.0682,5.1621,5.0682,5.0682,94117,0
2017-01-27,5.0682,5.209,5.0214,5.1621,298697,0
2017-01-30,5.209,5.209,5.1151,5.1621,196336,0
2017-01-31,5.209,5.2561,5.1621,5.2561,179820,0
2017-02-01,5.2561,5.2561,5.1151,5.1151,122163,0
2017-02-02,5.0682,5.1621,5.0682,5.0682,91516,0
2017-02-03,5.1151,5.209,5.0682,5.209,59614,0
2017-02-06,5.209,5.2561,5.1151,5.1151,147426,0
2017-02-07,5.1151,5.2561,5.1151,5.209,83281,0
2017-02-08,5.209,5.2561,5.1621,5.2561,91836,0
2017-02-09,5.2561,5.2561,5.209,5.209,98108,0
2017-02-10,5.303,5.303,5.2137,5.303,82488,0
2017-02-13,5.303,5.303,5.2561,5.2561,147195,0
2017-02-14,5.303,5.303,5.2561,5.303,40040,0
2017-02-15,5.303,5.3498,5.2561,5.303,163779,0
2017-02-16,5.303,5.3498,5.303,5.3498,39333,0
2017-02-17,5.303,5.3498,5.303,5.303,45761,0
2017-02-21,5.3968,5.3968,5.3498,5.3498,85522,0
2017-02-22,5.3968,5.3968,5.3498,5.3968,40813,0
2017-02-23,5.3968,5.3968,5.303,5.3498,92664,0
2017-02-24,5.303,5.3968,5.303,5.3968,75937,0
2017-02-27,5.3498,5.3968,5.303,5.3968,54713,0
2017-02-28,5.3498,5.3873,5.2561,5.2561,122530,0
2017-03-01,5.2561,5.3968,5.2561,5.3968,89152,0
2017-03-02,5.3498,5.3498,5.2561,5.3498,53557,0
2017-03-03,5.3498,5.3968,5.2561,5.3968,108443,0
2017-03-06,5.3498,5.3498,5.209,5.303,124838,0
2017-03-07,5.2561,5.2561,5.209,5.209,102712,0
2017-03-08,5.2561,5.3498,5.2291,5.3498,80687,0
2017-03-09,5.3498,5.3968,5.2748,5.3968,163051,0
2017-03-10,5.3498,5.3968,5.303,5.303,79178,0
2017-03-13,5.3498,5.3968,5.303,5.303,58707,0
2017-03-14,5.303,5.3263,5.209,5.2561,178681,0
2017-03-15,5.2561,5.303,5.209,5.209,114395,0
2017-03-16,5.209,5.303,5.209,5.303,115732,0
2017-03-17,5.303,5.3968,5.209,5.2561,355886,0
2017-03-20,5.2561,5.4437,5.2561,5.4437,469080,0
2017-03-21,5.3498,5.3968,5.3076,5.3498,93572,0
2017-03-22,5.3968,5.3968,5.2561,5.3498,147522,0
2017-03-23,5.3498,5.3732,5.2561,5.3498,182649,0
2017-03-24,5.303,5.3968,5.2795,5.303,134086,0
2017-03-27,5.303,5.3498,5.2561,5.3498,141007,0
2017-03-28,5.303,5.3968,5.303,5.3968,149109,0
2017-03-29,5.4208,5.4688,5.3987,5.4688,111388,0
2017-03-30,5.4688,5.4688,5.3727,5.4208,56133,0
2017-03-31,5.3727,5.4208,5.3727,5.3727,65634,0
2017-04-03,5.3727,5.4208,5.3727,5.4208,54792,0
2017-04-04,5.4208,5.4208,5.3248,5.3727,119183,0
2017-04-05,5.3248,5.4688,5.3248,5.4688,173497,0
2017-04-06,5.4208,5.4688,5.3727,5.4208,37853,0
2017-04-07,5.4208,5.4208,5.3248,5.3727,100719,0
2017-04-10,5.3727,5.4208,5.3248,5.4208,110518,0
2017-04-11,5.4208,5.4208,5.3727,5.4208,50195,0
2017-04-12,5.3727,5.4688,5.3727,5.4208,50724,0
2017-04-13,5.3727,5.5167,5.3727,5.5167,198938,0
2017-04-17,5.4688,5.5167,5.4448,5.5167,125985,0
2017-04-18,5.4688,5.5167,5.4466,5.4688,71158,0
2017-04-19,5.4688,5.5167,5.464,5.4688,47126,0
2017-04-20,5.4688,5.5167,5.4486,5.4688,95461,0
2017-04-21,5.5167,5.5167,5.4208,5.5167,81017,0
2017-04-24,5.5167,5.5167,5.4688,5.5167,45981,0
2017-04-25,5.4688,5.5647,5.4688,5.5167,108498,0
2017-04-26,5.5167,5.5647,5.4688,5.4688,58994,0
2017-04-27,5.4688,5.5647,5.3877,5.5647,224309,0
2017-04-28,5.5647,5.6606,5.5407,5.6606,228066,0
2017-05-01,5.6606,5.6606,5.5071,5.5167,166071,0
2017-05-02,5.4688,5.5647,5.4688,5.5167,83679,0
2017-05-03,5.4688,5.5167,5.4592,5.4688,30278,0
2017-05-04,5.4688,5.5647,5.4688,5.5167,65434,0
2017-05-05,5.4688,5.5647,5.4688,5.4688,46163,0
2017-05-08,5.5167,5.5551,5.4688,5.5167,51622,0
2017-05-09,5.5167,5.5886,5.5167,5.5167,129882,0
2017-05-10,5.5167,5.6126,5.4688,5.6126,66151,0
2017-05-11,5.5647,5.6126,5.5167,5.5647,57469,0
2017-05-12,5.5647,5.6126,5.5319,5.6126,103049,0
2017-05-15,5.6126,5.6606,5.5647,5.5647,90580,0
2017-05-16,5.6126,5.6606,5.5647,5.5886,160963,0
2017-05-17,5.6126,5.6126,5.5167,5.6126,106925,0
2017-05-18,5.6126,5.7085,5.5647,5.6126,103023,0
2017-05-19,5.6606,5.7085,5.5647,5.6606,129598,0
2017-05-22,5.6126,5.6126,5.5647,5.6126,81035,0
2017-05-23,5.5647,5.6126,5.5647,5.5647,45832,0
2017-05-24,5.5647,5.6606,5.5647,5.5647,84998,0
2017-05-25,5.6126,5.651,5.5647,5.5647,81283,0
2017-05-26,5.5647,5.6126,5.5647,5.5886,34534,0
2017-05-30,5.5647,5.6126,5.5407,5.6126,147515,0
2017-05-31,5.6126,5.6606,5.5167,5.6126,230579,0
2017-06-01,5.6126,5.7085,5.5886,5.7085,66341,0
2017-06-02,5.7085,5.7325,5.6606,5.7085,85323,0
2017-06-05,5.7085,5.7566,5.6126,5.6126,97446,0
2017-06-06,5.6606,5.7085,5.6606,5.7085,53998,0
2017-06-07,5.7085,5.7566,5.6606,5.7085,77814,0
2017-06-08,5.7085,5.7566,5.6606,5.7085,136409,0
2017-06-09,5.7085,5.7566,5.6606,5.7085,73313,0
2017-06-12,5.6606,5.7566,5.6606,5.6606,27347,0
2017-06-13,5.7085,5.7085,5.6126,5.6606,45007,0
2017-06-14,5.6606,5.7085,5.5886,5.7085,98475,0
2017-06-15,5.7085,5.7085,5.6377,5.7085,116831,0
2017-06-16,5.7037,5.7566,5.6763,5.7085,76900,0
2017-06-19,5.7085,5.7566,5.7085,5.7566,47167,0
2017-06-20,5.7566,5.7566,5.7085,5.7566,74663,0
2017-06-21,5.7566,5.8046,5.7325,5.8046,68793,0
2017-06-22,5.8046,5.8046,5.7085,5.7566,39250,0
2017-06-23,5.7998,5.8525,5.7085,5.7085,385836,0
2017-06-26,5.7566,5.8046,5.7566,5.7566,63958,0
2017-06-27,5.8046,5.8046,5.7566,5.7566,99778,0
2017-06-28,5.83,5.8545,5.781,5.83,41930,0
2017-06-29,5.83,5.879,5.781,5.83,78402,0
2017-06-30,5.879,5.928,5.781,5.83,44460,0
2017-07-03,5.781,5.879,5.781,5.781,27484,0
2017-07-05,5.781,5.928,5.781,5.928,67288,0
2017-07-06,5.83,5.879,5.781,5.879,75950,0
2017-07-07,5.879,5.879,5.781,5.781,46632,0
2017-07-10,5.83,5.83,5.781,5.83,34700,0
2017-07-11,5.781,5.83,5.7508,5.83,136026,0
2017-07-12,5.83,5.83,5.781,5.83,35790,0
2017-07-13,5.781,5.879,5.781,5.879,94455,0
2017-07-14,5.83,5.879,5.83,5.83,50682,0
2017-07-17,5.879,5.879,5.83,5.83,95431,0
2017-07-18,5.83,5.879,5.7321,5.7321,98706,0
2017-07-19,5.781,5.8594,5.781,5.83,52987,0
2017-07-20,5.781,5.977,5.781,5.977,334750,0
2017-07-21,5.928,5.977,5.9104,5.928,51910,0
2017-07-24,5.977,5.977,5.879,5.977,83202,0
2017-07-25,5.977,6.075,5.928,5.928,208734,0
2017-07-26,5.977,6.026,5.928,5.928,138546,0
2017-07-27,5.977,5.977,5.928,5.928,53379,0
2017-07-28,5.928,6.026,5.879,6.026,194737,0
2017-07-31,6.026,6.075,5.977,6.075,177749,0
2017-08-01,5.977,6.124,5.977,5.977,221281,0
2017-08-02,5.977,6.026,5.928,5.928,94886,0
2017-08-03,5.928,6.026,5.879,6.026,119061,0
2017-08-04,6.0211,6.0211,5.928,5.928,50625,0
2017-08-07,5.928,5.977,5.9109,5.977,68766,0
2017-08-08,5.879,5.977,5.879,5.928,321251,0
2017-08-09,5.879,6.026,5.879,5.928,91150,0
2017-08-10,5.928,5.977,5.928,5.977,134995,0
2017-08-11,5.928,5.977,5.9133,5.928,32509,0
2017-08-14,5.977,5.977,5.879,5.879,57656,0
2017-08-15,5.879,5.977,5.879,5.928,71024,0
2017-08-16,5.928,5.977,5.879,5.879,124909,0
2017-08-17,5.879,6.026,5.879,6.026,81084,0
2017-08-18,5.928,6.075,5.928,6.075,102590,0
2017-08-21,6.075,6.075,5.928,5.977,104794,0
2017-08-22,5.977,6.026,5.928,5.928,107125,0
2017-08-23,5.928,6.026,5.928,6.026,118595,0
2017-08-24,6.026,6.075,5.977,6.026,67388,0
2017-08-25,6.026,6.075,5.9928,6.026,91844,0
2017-08-28,6.075,6.075,5.977,5.977,74595,0
2017-08-29,5.977,6.0505,5.977,5.977,47603,0
2017-08-30,6.026,6.075,5.977,6.075,32276,0
2017-08-31,6.026,6.124,6.026,6.026,148777,0
2017-09-01,5.977,6.026,5.879,6.026,708832,0
2017-09-05,5.977,5.977,5.8496,5.928,349175,0
2017-09-06,5.928,5.928,5.8692,5.879,124383,0
2017-09-07,5.879,5.977,5.879,5.977,38808,0
2017-09-08,5.977,5.977,5.879,5.879,58578,0
2017-09-11,5.879,5.928,5.83,5.83,121205,0
2017-09-12,5.83,5.977,5.83,5.977,101009,0
2017-09-13,5.977,5.977,5.928,5.9525,33195,0
2017-09-14,5.977,6.026,5.879,5.928,94535,0
2017-09-15,5.928,6.026,5.928,6.026,77582,0
2017-09-18,6.075,6.075,5.928,5.9525,67995,0
2017-09-19,5.977,6.075,5.977,6.075,81799,0
2017-09-20,6.075,6.075,5.977,6.0015,85235,0
2017-09-21,5.977,6.075,5.977,6.026,36733,0
2017-09-22,6.026,6.075,5.9868,6.026,55366,0
2017-09-25,6.026,6.0701,5.928,5.928,64101,0
2017-09-26,6.026,6.075,6.0015,6.026,102910,0
2017-09-27,6.026,6.124,6.026,6.075,221037,0
2017-09-28,6.1,6.25,6.1,6.2,137527,0
2017-09-29,6.25,6.25,5.95,5.95,179264,0
2017-10-02,6.1,6.11,6.025,6.05,89977,0
2017-10-03,6.1,6.1,5.9686,6,140387,0
2017-10-04,6,6.09,6,6.025,71752,0
2017-10-05,6,6.2,6,6.05,156611,0
2017-10-06,6.05,6.1,6.0375,6.1,83980,0
2017-10-09,6.05,6.1,6.05,6.075,29619,0
2017-10-10,6.05,6.15,6,6,126568,0
2017-10-11,6.05,6.05,6,6.05,63345,0
2017-10-12,6.05,6.1,6,6.1,122427,0
2017-10-13,6.1,6.15,6.055,6.125,63529,0
2017-10-16,6.15,6.15,5.95,5.95,235996,0
2017-10-17,5.95,6.05,5.95,5.95,140942,0
2017-10-18,6,6.1,6,6.05,59611,0
2017-10-19,6,6.15,6,6.05,122745,0
2017-10-20,6.1,6.1,6.05,6.1,49918,0
2017-10-23,6.1,6.15,6.066,6.15,95570,0
2017-10-24,6.15,6.15,6.1,6.1,17014,0
2017-10-25,6.15,6.15,6,6.1,96225,0
2017-10-26,6.1,6.15,6.05,6.1,73046,0
2017-10-27,6.1,6.2,6.095,6.15,78559,0
2017-10-30,6.125,6.2,6.1,6.2,82236,0
2017-10-31,6.2,6.25,6.1,6.1,222441,0
2017-11-01,6.2,6.25,6.05,6.05,146844,0
2017-11-02,6.05,6.2,6.05,6.2,92292,0
2017-11-03,6.2,6.2,6.1,6.2,36498,0
2017-11-06,6.2,6.2,6.1,6.125,54785,0
2017-11-07,6.15,6.15,6.05,6.1,42934,0
2017-11-08,6.1,6.1,6.05,6.05,52288,0
2017-11-09,6.1,6.1,6.05,6.05,40055,0
2017-11-10,6.15,6.15,6.05,6.05,100279,0
