Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.0031,5.0299,4.9764,4.9967,174937,0
2005-02-28,5.0299,5.0299,4.9899,5.01,126826,0
2005-03-01,5.0166,5.0299,4.9967,5.0299,112414,0
2005-03-02,5.0299,5.0437,4.9826,5.01,139743,0
2005-03-03,4.9967,5.0233,4.9826,5.0031,152962,0
2005-03-04,5.0367,5.0437,5.0166,5.0367,134695,0
2005-03-07,5.0367,5.0505,5.0166,5.0505,96678,0
2005-03-08,5.0367,5.0769,5.0233,5.0505,154295,0
2005-03-09,5.0769,5.0769,4.9899,5.0166,109303,0
2005-03-10,4.9967,5.0233,4.9826,5.01,176426,0
2005-03-11,4.9899,4.9967,4.9694,4.9899,185338,0
2005-03-14,4.9826,4.9967,4.9424,4.9625,134247,0
2005-03-15,4.956,4.9899,4.9493,4.9625,131425,0
2005-03-16,4.9826,4.9826,4.9424,4.9764,109893,0
2005-03-17,5.0437,5.0437,4.9694,4.9764,206718,0
2005-03-18,4.956,4.9967,4.9493,4.9694,114054,0
2005-03-21,4.9625,4.9694,4.8213,4.862,301166,0
2005-03-22,4.8548,4.8886,4.7876,4.8283,216817,0
2005-03-23,4.7876,4.815,4.6869,4.7408,310078,0
2005-03-24,4.6932,4.7604,4.6869,4.7542,169594,0
2005-03-28,4.7542,4.815,4.7135,4.801,138998,0
2005-03-29,4.7947,4.815,4.7542,4.801,118508,0
2005-03-30,4.7876,4.8078,4.747,4.7811,111972,0
2005-03-31,4.8283,4.8283,4.747,4.7811,184744,0
2005-04-01,4.7876,4.835,4.7811,4.835,136625,0
2005-04-04,4.835,4.835,4.815,4.835,73802,0
2005-04-05,4.8213,4.8824,4.8213,4.8484,115979,0
2005-04-06,4.9152,4.9358,4.815,4.835,167220,0
2005-04-07,4.8213,4.862,4.8213,4.862,102621,0
2005-04-08,4.8484,4.9358,4.835,4.8824,145538,0
2005-04-11,4.8685,4.9088,4.835,4.8419,103361,0
2005-04-12,4.8283,4.8685,4.8283,4.862,111083,0
2005-04-13,4.862,4.862,4.747,4.7542,214443,0
2005-04-14,4.747,4.7947,4.7336,4.7876,123709,0
2005-04-15,4.768,4.815,4.768,4.7876,90137,0
2005-04-18,4.8484,4.862,4.8078,4.835,102916,0
2005-04-19,4.8548,4.9152,4.835,4.9152,157718,0
2005-04-20,4.9152,4.9152,4.8548,4.8952,82420,0
2005-04-21,4.9025,4.9025,4.862,4.8824,64009,0
2005-04-22,4.8685,4.8824,4.8213,4.8419,127714,0
2005-04-25,4.8419,4.8484,4.801,4.835,91034,0
2005-04-26,4.835,4.8419,4.815,4.8213,123555,0
2005-04-27,4.8283,4.862,4.815,4.8419,166771,0
2005-04-28,4.8419,4.9088,4.835,4.9025,87023,0
2005-04-29,4.9025,4.9152,4.862,4.9152,96678,0
2005-05-02,4.929,4.9493,4.9025,4.929,89549,0
2005-05-03,4.929,4.929,4.929,4.929,97713,0
2005-05-04,4.9493,4.9764,4.9358,4.9493,124003,0
2005-05-05,4.9694,5.0031,4.956,4.9625,122810,0
2005-05-06,5.0031,5.01,4.956,4.956,125039,0
2005-05-09,4.9694,5.0299,4.9694,5.0233,134840,0
2005-05-10,5.0166,5.0367,4.9694,5.01,147614,0
2005-05-11,5.0299,5.0437,4.9625,4.9967,179245,0
2005-05-12,4.929,4.9694,4.9227,4.9358,105736,0
2005-05-13,4.9227,4.9424,4.8824,4.9152,154295,0
2005-05-16,4.9227,4.9826,4.9088,4.9625,112125,0
2005-05-17,4.9424,4.9625,4.929,4.9625,99946,0
2005-05-18,5.0166,5.0166,4.9152,4.9826,189495,0
2005-05-19,4.9358,5.0031,4.9152,4.9625,178502,0
2005-05-20,4.9625,5.0031,4.9358,4.9424,175982,0
2005-05-23,4.9358,4.9826,4.929,4.9493,144059,0
2005-05-24,4.9826,4.9826,4.9424,4.956,139891,0
2005-05-25,4.9899,5.0166,4.9625,5.0166,206568,0
2005-05-26,5.0367,5.0367,4.9493,5.0166,151333,0
2005-05-27,5.0233,5.0505,4.956,5.0031,218149,0
2005-05-31,5.0233,5.0367,4.9764,4.9967,168555,0
2005-06-01,4.9826,5.0367,4.9694,5.0166,155192,0
2005-06-02,4.9899,5.0299,4.9764,4.9826,224397,0
2005-06-03,4.9764,5.0166,4.9424,4.9493,415818,0
2005-06-06,4.9493,4.9493,4.8824,4.8824,329681,0
2005-06-07,4.8824,4.9088,4.8548,4.862,424431,0
2005-06-08,4.8419,4.8484,4.815,4.815,293147,0
2005-06-09,4.8548,4.8548,4.7542,4.7811,398443,0
2005-06-10,4.727,4.8213,4.727,4.7542,359086,0
2005-06-13,4.727,4.727,4.4446,4.6932,514274,0
2005-06-14,4.6462,4.6534,4.485,4.5049,629211,0
2005-06-15,4.4446,4.4646,4.3033,4.3971,914051,0
2005-06-16,4.3971,4.4038,4.3168,4.3299,355968,0
2005-06-17,4.3168,4.3569,4.3033,4.3569,418045,0
2005-06-20,4.3433,4.5453,4.323,4.3497,441656,0
2005-06-21,4.3299,4.4578,4.3299,4.4446,323146,0
2005-06-22,4.4578,4.5248,4.3971,4.431,348395,0
2005-06-23,4.431,4.4446,4.3771,4.3906,188904,0
2005-06-24,4.4243,4.5321,4.4243,4.5115,568624,0
2005-06-27,4.5321,4.5384,4.4243,4.4775,330868,0
2005-06-28,4.4983,4.5115,4.4511,4.5115,270872,0
2005-06-29,4.4775,4.5453,4.4775,4.5453,200335,0
2005-06-30,4.5453,4.5855,4.5321,4.5588,213553,0
2005-07-01,4.5719,4.6188,4.5384,4.5855,168997,0
2005-07-05,4.5855,4.5924,4.5248,4.5654,175382,0
2005-07-06,4.5321,4.5855,4.5115,4.5855,193653,0
2005-07-07,4.5384,4.599,4.5321,4.5789,203153,0
2005-07-08,4.5588,4.613,4.5453,4.5453,154448,0
2005-07-11,4.5453,4.5924,4.5248,4.5654,246225,0
2005-07-12,4.5789,4.6059,4.552,4.5719,214586,0
2005-07-13,4.5384,4.5924,4.5248,4.552,243847,0
2005-07-14,4.5248,4.5588,4.5184,4.5384,163952,0
2005-07-15,4.5184,4.5384,4.4915,4.5248,126378,0
2005-07-18,4.5248,4.5384,4.5115,4.5384,149099,0
2005-07-19,4.5115,4.5384,4.4775,4.485,201524,0
2005-07-20,4.4983,4.5049,4.4511,4.4775,130238,0
2005-07-21,4.4511,4.485,4.4243,4.431,192608,0
2005-07-22,4.4172,4.4243,4.323,4.3771,268347,0
2005-07-25,4.3633,4.3906,4.3433,4.3771,208210,0
2005-07-26,4.3771,4.4108,4.3633,4.3906,165874,0
2005-07-27,4.4108,4.431,4.3771,4.4172,202564,0
2005-07-28,4.4243,4.431,4.4038,4.4108,145381,0
2005-07-29,4.4376,4.4376,4.4038,4.4108,91928,0
2005-08-01,4.4108,4.4376,4.4038,4.4108,166919,0
2005-08-02,4.4376,4.4376,4.4108,4.431,159200,0
2005-08-03,4.4108,4.4578,4.4108,4.4446,242060,0
2005-08-04,4.4578,4.485,4.4172,4.4716,123709,0
2005-08-05,4.485,4.485,4.3837,4.4038,231223,0
2005-08-08,4.3837,4.3971,4.2827,4.2959,304140,0
2005-08-09,4.2959,4.3569,4.2959,4.3299,218891,0
2005-08-10,4.3497,4.3771,4.3365,4.3569,191570,0
2005-08-11,4.3497,4.3497,4.323,4.3299,138407,0
2005-08-12,4.323,4.3497,4.2959,4.3168,223645,0
2005-08-15,4.2827,4.3433,4.2827,4.3299,266119,0
2005-08-16,4.3033,4.3299,4.2959,4.323,186079,0
2005-08-17,4.3168,4.3299,4.2893,4.3033,164543,0
2005-08-18,4.3092,4.3168,4.2827,4.2959,117169,0
2005-08-19,4.2959,4.3299,4.276,4.3092,193653,0
2005-08-22,4.3033,4.3299,4.2959,4.3168,126232,0
2005-08-23,4.2959,4.323,4.2893,4.3033,246517,0
2005-08-24,4.2827,4.3168,4.2827,4.3092,228550,0
2005-08-25,4.3168,4.3168,4.2827,4.3092,252903,0
2005-08-26,4.3299,4.3365,4.3168,4.3299,225135,0
2005-08-29,4.323,4.3433,4.3033,4.3299,113750,0
2005-08-30,4.3497,4.3497,4.3092,4.3092,168849,0
2005-08-31,4.3365,4.3633,4.3092,4.3569,173605,0
2005-09-01,4.3633,4.3906,4.3299,4.3837,231815,0
2005-09-02,4.3771,4.4038,4.3633,4.3906,186968,0
2005-09-06,4.3771,4.4038,4.3702,4.3906,140786,0
2005-09-07,4.3771,4.4038,4.3497,4.3497,112565,0
2005-09-08,4.3702,4.3837,4.3365,4.3702,118653,0
2005-09-09,4.3971,4.3971,4.3633,4.3971,143308,0
2005-09-12,4.3906,4.3971,4.3702,4.3837,108415,0
2005-09-13,4.3299,4.3702,4.323,4.3633,200335,0
2005-09-14,4.3299,4.3433,4.2959,4.3433,166626,0
2005-09-15,4.3702,4.3771,4.3092,4.3633,153706,0
2005-09-16,4.3299,4.3569,4.3168,4.3299,137958,0
2005-09-19,4.3168,4.3433,4.3033,4.3433,107369,0
2005-09-20,4.3092,4.3433,4.3033,4.3092,216817,0
2005-09-21,4.3299,4.3365,4.2893,4.2959,199289,0
2005-09-22,4.2893,4.3365,4.2893,4.3092,146870,0
2005-09-23,4.3299,4.3299,4.276,4.3033,135288,0
2005-09-26,4.2827,4.2959,4.2424,4.2626,211465,0
2005-09-27,4.2424,4.2893,4.2221,4.2221,222010,0
2005-09-28,4.2153,4.2355,4.1952,4.2017,233895,0
2005-09-29,4.2286,4.2424,4.1952,4.2088,187867,0
2005-09-30,4.2492,4.276,4.2088,4.269,170932,0
2005-10-03,4.2558,4.269,4.2088,4.2355,156678,0
2005-10-04,4.1952,4.2286,4.1816,4.2088,141522,0
2005-10-05,4.2221,4.2355,4.1952,4.2221,103805,0
2005-10-06,4.1952,4.2221,4.1748,4.1816,173307,0
2005-10-07,4.1748,4.2221,4.1748,4.1886,188296,0
2005-10-10,4.2088,4.2221,4.1816,4.1886,177610,0
2005-10-11,4.1816,4.2088,4.1748,4.2017,165874,0
2005-10-12,4.1748,4.1816,4.1344,4.1416,180881,0
2005-10-13,3.9999,4.0804,3.9736,4.0333,518881,0
2005-10-14,3.8585,3.9791,3.8585,3.9328,590895,0
2005-10-17,3.939,3.9656,3.8924,3.939,322553,0
2005-10-18,3.919,3.9656,3.8989,3.9528,230330,0
2005-10-19,3.9528,4.0269,3.939,4.0269,281419,0
2005-10-20,4.0403,4.0403,3.9528,3.9528,209249,0
2005-10-21,3.9736,3.9736,3.9328,3.9736,147020,0
2005-10-24,3.9528,3.9931,3.9528,3.9736,202412,0
2005-10-25,3.9999,3.9999,3.9465,3.9791,196024,0
2005-10-26,3.9931,3.9931,3.939,3.9528,167664,0
2005-10-27,3.9328,3.9864,3.9328,3.9465,181322,0
2005-10-28,3.9465,3.9864,3.939,3.9736,182214,0
2005-10-31,3.9736,4.0064,3.9528,3.9736,201815,0
2005-11-01,3.9999,4.0064,3.9528,3.9656,198260,0
2005-11-02,3.9528,3.9931,3.9528,3.9931,120142,0
2005-11-03,3.9736,3.9931,3.9656,3.9931,137513,0
2005-11-04,3.9999,3.9999,3.9656,3.9736,131724,0
2005-11-07,3.9736,3.9864,3.9598,3.9864,142424,0
2005-11-08,3.9528,3.9999,3.9528,3.9864,157562,0
2005-11-09,3.9999,4.02,3.9656,4.0064,301762,0
2005-11-10,3.9931,3.9931,3.9465,3.9465,188451,0
2005-11-11,3.9254,3.9598,3.919,3.9528,179989,0
2005-11-14,3.9465,3.9736,3.9328,3.9465,201368,0
2005-11-15,3.939,3.9656,3.939,3.9528,228694,0
2005-11-16,3.939,3.9931,3.939,3.9656,261071,0
2005-11-17,3.9598,3.9736,3.939,3.9736,238202,0
2005-11-18,3.9598,3.9736,3.939,3.9528,223945,0
2005-11-21,3.939,3.9656,3.939,3.9598,226026,0
2005-11-22,3.9465,3.9791,3.939,3.9791,275475,0
2005-11-23,3.9736,3.9931,3.9656,3.9656,230482,0
2005-11-25,3.9736,3.9931,3.9736,3.9864,54055,0
2005-11-28,3.9864,3.9931,3.9656,3.9931,202412,0
2005-11-29,4.02,4.02,3.9736,3.9999,180730,0
2005-11-30,4.0134,4.02,3.9791,3.9999,192160,0
2005-12-01,4.02,4.0269,3.9791,3.9999,217410,0
2005-12-02,4.0134,4.0134,3.9791,4.0064,179095,0
2005-12-05,3.9864,4.0064,3.9656,3.9999,179394,0
2005-12-06,3.9528,3.9999,3.9528,3.9999,217561,0
2005-12-07,3.9864,3.9999,3.9791,3.9999,103361,0
2005-12-08,3.9999,4.0134,3.9791,3.9999,256769,0
2005-12-09,4.0064,4.02,3.9791,3.9931,227956,0
2005-12-12,4.0333,4.0333,3.9931,4.0333,483085,0
2005-12-13,4.0333,4.0333,3.9791,4.0134,416998,0
2005-12-14,4.0134,4.02,3.9864,4.0064,385373,0
2005-12-15,4.0134,4.02,3.9736,3.9999,258989,0
2005-12-16,3.9736,4.02,3.9465,4.0064,431707,0
2005-12-19,3.9999,4.0333,3.9864,4.0134,391598,0
2005-12-20,4.02,4.02,3.9864,4.0064,425314,0
2005-12-21,4.02,4.02,3.9864,4.02,352257,0
2005-12-22,4.02,4.0403,4.0064,4.0333,602637,0
2005-12-23,4.0469,4.0469,3.9931,4.0269,401115,0
2005-12-27,4.0469,4.0469,3.9999,4.0333,371261,0
2005-12-28,4.0469,4.0605,4.0333,4.0605,262562,0
2005-12-29,4.0944,4.0944,4.0403,4.0605,294785,0
2005-12-30,4.0804,4.0804,4.0469,4.0737,363988,0
2006-01-03,4.0737,4.1075,4.0605,4.0873,432292,0
2006-01-04,4.121,4.1481,4.1144,4.1481,365176,0
2006-01-05,4.1952,4.2959,4.1816,4.2355,675397,0
2006-01-06,4.2558,4.323,4.1952,4.2424,499571,0
2006-01-09,4.3033,4.3033,4.2355,4.269,403039,0
2006-01-10,4.276,4.276,4.2153,4.276,190977,0
2006-01-11,4.276,4.276,4.2492,4.2558,152962,0
2006-01-12,4.2893,4.2959,4.2558,4.276,132170,0
2006-01-13,4.2893,4.3168,4.2558,4.3092,322254,0
2006-01-17,4.3633,4.3633,4.2827,4.3033,276966,0
2006-01-18,4.3033,4.3168,4.276,4.3168,155635,0
2006-01-19,4.2959,4.3092,4.269,4.2959,185338,0
2006-01-20,4.3092,4.3299,4.2827,4.3092,164245,0
2006-01-23,4.3033,4.3168,4.2959,4.3092,135437,0
2006-01-24,4.2959,4.3168,4.2893,4.3033,173605,0
2006-01-25,4.3168,4.3168,4.276,4.276,294340,0
2006-01-26,4.3092,4.3168,4.2626,4.2959,145087,0
2006-01-27,4.3168,4.3433,4.2959,4.3092,167220,0
2006-01-30,4.3365,4.3633,4.3092,4.3497,192310,0
2006-01-31,4.3702,4.3702,4.2959,4.3033,195433,0
2006-02-01,4.2959,4.3497,4.2893,4.3433,211917,0
2006-02-02,4.323,4.3633,4.3168,4.3433,135288,0
2006-02-03,4.3569,4.3633,4.323,4.3365,124446,0
2006-02-06,4.3497,4.3702,4.323,4.3633,148947,0
2006-02-07,4.3497,4.3633,4.323,4.3497,150885,0
2006-02-08,4.3569,4.3771,4.3433,4.3702,156077,0
2006-02-09,4.3771,4.3971,4.3569,4.3771,167811,0
2006-02-10,4.3569,4.3837,4.3433,4.3702,96971,0
2006-02-13,4.3906,4.4108,4.323,4.3299,166325,0
2006-02-14,4.3299,4.3633,4.3168,4.3569,137513,0
2006-02-15,4.3906,4.3971,4.3299,4.3702,174495,0
2006-02-16,4.3971,4.3971,4.3497,4.3633,122514,0
2006-02-17,4.3906,4.3971,4.3633,4.3906,161867,0
2006-02-21,4.3906,4.3971,4.3497,4.3771,217410,0
2006-02-22,4.3906,4.3971,4.3497,4.3906,187558,0
2006-02-23,4.3837,4.3971,4.3569,4.3837,173158,0
2006-02-24,4.3837,4.3906,4.3497,4.3497,152066,0
2006-02-27,4.3497,4.3771,4.3299,4.3365,145381,0
2006-02-28,4.3633,4.3633,4.323,4.3569,183551,0
2006-03-01,4.3299,4.3633,4.323,4.3633,204344,0
2006-03-02,4.3633,4.3837,4.3433,4.3837,140481,0
2006-03-03,4.3497,4.3771,4.3299,4.3365,157414,0
2006-03-06,4.3365,4.3497,4.2558,4.3092,308592,0
2006-03-07,4.3033,4.3033,4.1416,4.2088,218305,0
2006-03-08,4.1748,4.2355,4.1748,4.2221,143608,0
2006-03-09,4.1952,4.2424,4.1952,4.2424,132170,0
2006-03-10,4.2355,4.276,4.2153,4.2355,107072,0
2006-03-13,4.2153,4.2221,4.1816,4.1816,134991,0
2006-03-14,4.1748,4.1952,4.1481,4.1548,196621,0
2006-03-15,4.1277,4.1615,4.0605,4.1344,262703,0
2006-03-16,4.0944,4.1682,4.0944,4.1416,299388,0
2006-03-17,4.1682,4.1682,4.1277,4.1615,137370,0
2006-03-20,4.1682,4.1816,4.1416,4.1548,102173,0
2006-03-21,4.1416,4.1682,4.1344,4.1344,115685,0
2006-03-22,4.1277,4.1748,4.1277,4.1682,210875,0
2006-03-23,4.1481,4.1886,4.1481,4.1682,91188,0
2006-03-24,4.1816,4.1816,4.1481,4.1615,130980,0
2006-03-27,4.1481,4.1748,4.1416,4.1748,119549,0
2006-03-28,4.1344,4.1748,4.1344,4.1615,152372,0
2006-03-29,4.1481,4.1748,4.1416,4.1748,114349,0
2006-03-30,4.1548,4.1816,4.1277,4.1277,111677,0
2006-03-31,4.1615,4.1682,4.1344,4.1682,135585,0
2006-04-03,4.1481,4.1682,4.1416,4.1615,133511,0
2006-04-04,4.1481,4.1816,4.1416,4.1816,131873,0
2006-04-05,4.1816,4.1886,4.1548,4.1748,108259,0
2006-04-06,4.1816,4.1816,4.1344,4.1615,147760,0
2006-04-07,4.1682,4.1682,4.101,4.1344,159200,0
2006-04-10,4.101,4.1481,4.101,4.1416,157114,0
2006-04-11,4.1277,4.1615,4.121,4.1481,102621,0
2006-04-12,4.1548,4.1548,4.101,4.1277,91623,0
2006-04-13,4.1481,4.1481,4.0737,4.0944,70693,0
2006-04-17,4.0737,4.121,4.0469,4.0674,156678,0
2006-04-18,4.101,4.101,4.0134,4.0674,222010,0
2006-04-19,4.0804,4.0944,4.0536,4.0944,121926,0
2006-04-20,4.0873,4.1075,4.0674,4.1075,123709,0
2006-04-21,4.1075,4.1416,4.0674,4.1344,165874,0
2006-04-24,4.1416,4.1548,4.1144,4.1416,177462,0
2006-04-25,4.121,4.1481,4.0944,4.1277,173009,0
2006-04-26,4.1344,4.1416,4.0944,4.121,163356,0
2006-04-27,4.121,4.1548,4.1144,4.1416,147166,0
2006-04-28,4.1548,4.1682,4.1277,4.1682,106628,0
2006-05-01,4.1682,4.1748,4.121,4.1416,162911,0
2006-05-02,4.1344,4.2017,4.0605,4.1481,404972,0
2006-05-03,4.121,4.1481,4.0873,4.0944,151029,0
2006-05-04,4.0536,4.1075,4.0536,4.1075,193503,0
2006-05-05,4.0804,4.1481,4.0804,4.1075,188296,0
2006-05-08,4.1481,4.1481,4.101,4.121,93706,0
2006-05-09,4.121,4.1416,4.0873,4.1416,176569,0
2006-05-10,4.0944,4.1144,4.0873,4.1144,70693,0
2006-05-11,4.0944,4.101,4.0333,4.0403,137513,0
2006-05-12,4.0403,4.0804,4.0333,4.0804,116576,0
2006-05-15,4.0804,4.0804,4.0403,4.0605,125188,0
2006-05-16,4.0403,4.0873,4.0403,4.0873,177462,0
2006-05-17,4.0737,4.0737,4.0269,4.0737,68013,0
2006-05-18,4.0737,4.0804,4.0403,4.0804,178354,0
2006-05-19,4.0804,4.0804,4.0469,4.0674,129500,0
2006-05-22,4.0605,4.0804,4.0134,4.0605,138407,0
2006-05-23,4.0873,4.1075,4.0333,4.1075,314244,0
2006-05-24,4.1075,4.1144,4.0536,4.101,187867,0
2006-05-25,4.1144,4.1144,4.0737,4.101,92970,0
2006-05-26,4.1075,4.1144,4.0804,4.101,92520,0
2006-05-30,4.1144,4.1144,4.0674,4.0873,95937,0
2006-05-31,4.0944,4.101,4.0674,4.0873,149397,0
2006-06-01,4.0944,4.1075,4.0737,4.1075,121032,0
2006-06-02,4.1144,4.121,4.0873,4.121,93409,0
2006-06-05,4.101,4.1277,4.0944,4.1144,112125,0
2006-06-06,4.0944,4.1075,4.0674,4.1075,125486,0
2006-06-07,4.0804,4.101,4.0469,4.0674,193503,0
2006-06-08,4.0605,4.0737,4.0403,4.0737,97270,0
2006-06-09,4.0536,4.0944,4.0536,4.0944,99053,0
2006-06-12,4.101,4.1144,4.0536,4.0804,182214,0
2006-06-13,4.0469,4.0674,4.0269,4.0674,129939,0
2006-06-14,4.0403,4.0605,4.0333,4.0403,129500,0
2006-06-15,4.02,4.0536,4.0064,4.0536,150290,0
2006-06-16,4.0269,4.0605,4.0269,4.0469,130238,0
2006-06-19,4.0333,4.0674,4.0333,4.0605,145832,0
2006-06-20,4.0403,4.0737,4.0403,4.0674,139743,0
2006-06-21,4.0469,4.0873,4.0469,4.0873,157114,0
2006-06-22,4.0944,4.0944,4.0536,4.0804,118508,0
2006-06-23,4.0737,4.0873,4.0536,4.0804,96385,0
2006-06-26,4.0873,4.0873,4.0333,4.0674,143006,0
2006-06-27,4.0737,4.1075,4.0536,4.1075,134247,0
2006-06-28,4.0737,4.101,4.0536,4.0873,83314,0
2006-06-29,4.0674,4.101,4.0605,4.0944,83314,0
2006-06-30,4.1144,4.1144,4.0873,4.1144,116278,0
2006-07-03,4.1277,4.1481,4.101,4.1481,102621,0
2006-07-05,4.1277,4.1548,4.1144,4.1481,93560,0
2006-07-06,4.1548,4.1615,4.121,4.1548,153406,0
2006-07-07,4.1277,4.1481,4.101,4.1344,155032,0
2006-07-10,4.1548,4.1548,4.1075,4.1277,117169,0
2006-07-11,4.1144,4.1615,4.101,4.1615,157414,0
2006-07-12,4.0804,4.1344,4.0804,4.1344,126826,0
2006-07-13,4.1344,4.1548,4.101,4.1416,138261,0
2006-07-14,4.1344,4.1416,4.1075,4.1416,122369,0
2006-07-17,4.1144,4.1416,4.1075,4.1416,161571,0
2006-07-18,4.1416,4.1481,4.1144,4.1481,171228,0
2006-07-19,4.1481,4.1682,4.1277,4.1615,184143,0
2006-07-20,4.1615,4.1886,4.1548,4.1886,164100,0
2006-07-21,4.1886,4.2017,4.1682,4.1952,140786,0
2006-07-24,4.2355,4.2355,4.1548,4.1886,231524,0
2006-07-25,4.2017,4.2017,4.1481,4.1816,160380,0
2006-07-26,4.1952,4.2017,4.1615,4.1886,150582,0
2006-07-27,4.2153,4.2286,4.1952,4.2286,142716,0
2006-07-28,4.2286,4.2355,4.1952,4.2017,150437,0
2006-07-31,4.2153,4.2221,4.1952,4.2221,302209,0
2006-08-01,4.2355,4.2355,4.1886,4.2153,204792,0
2006-08-02,4.2355,4.2355,4.1952,4.2355,210283,0
2006-08-03,4.2355,4.269,4.2088,4.2626,153997,0
2006-08-04,4.276,4.2893,4.2492,4.276,141081,0
2006-08-07,4.2893,4.2959,4.2355,4.2626,221426,0
2006-08-08,4.2893,4.3033,4.2558,4.3033,149550,0
2006-08-09,4.2827,4.3033,4.269,4.3033,160981,0
2006-08-10,4.3033,4.3092,4.269,4.3033,177610,0
2006-08-11,4.2893,4.2959,4.2424,4.276,181473,0
2006-08-14,4.276,4.3033,4.2492,4.269,165874,0
2006-08-15,4.269,4.269,4.2492,4.2626,234495,0
2006-08-16,4.276,4.2827,4.2558,4.269,204193,0
2006-08-17,4.2827,4.2827,4.2492,4.2626,245177,0
2006-08-18,4.276,4.276,4.2492,4.2626,135437,0
2006-08-21,4.2827,4.2827,4.2492,4.276,187414,0
2006-08-22,4.276,4.2827,4.2492,4.2827,140038,0
2006-08-23,4.2626,4.2827,4.2492,4.276,140931,0
2006-08-24,4.276,4.2827,4.2558,4.276,120285,0
2006-08-25,4.276,4.2827,4.2558,4.2827,142862,0
2006-08-28,4.3033,4.3033,4.269,4.276,211917,0
2006-08-29,4.2827,4.2893,4.269,4.2827,132761,0
2006-08-30,4.2959,4.2959,4.2286,4.2558,361907,0
2006-08-31,4.2558,4.276,4.2492,4.269,141676,0
2006-09-01,4.269,4.2827,4.2558,4.2827,124446,0
2006-09-05,4.269,4.276,4.0944,4.1481,401702,0
2006-09-06,4.121,4.1682,4.1075,4.1481,474326,0
2006-09-07,4.1344,4.1548,4.1075,4.1416,189191,0
2006-09-08,4.1416,4.1481,4.0737,4.0873,353144,0
2006-09-11,4.101,4.1075,4.0737,4.0944,118508,0
2006-09-12,4.1075,4.1416,4.0804,4.1416,196329,0
2006-09-13,4.0944,4.1075,4.0674,4.0804,163209,0
2006-09-14,4.0674,4.101,4.0674,4.0873,213553,0
2006-09-15,4.0737,4.0944,4.0536,4.0605,181620,0
2006-09-18,4.0333,4.0804,4.0269,4.0469,248746,0
2006-09-19,4.0605,4.0674,4.0333,4.0536,212954,0
2006-09-20,4.0469,4.0737,4.0469,4.0536,100542,0
2006-09-21,4.0536,4.0873,4.0469,4.0737,179394,0
2006-09-22,4.0737,4.101,4.0737,4.101,100542,0
2006-09-25,4.0804,4.101,4.0737,4.0873,149992,0
2006-09-26,4.0944,4.0944,4.0605,4.0804,202564,0
2006-09-27,4.0674,4.0944,4.0674,4.0737,236122,0
2006-09-28,4.0674,4.1144,4.0674,4.1144,193503,0
2006-09-29,4.121,4.1344,4.101,4.1277,143308,0
2006-10-02,4.101,4.1416,4.0944,4.101,347795,0
2006-10-03,4.1075,4.1481,4.1075,4.1144,295971,0
2006-10-04,4.1144,4.1416,4.1144,4.121,234188,0
2006-10-05,4.121,4.1615,4.1144,4.1548,184744,0
2006-10-06,4.1548,4.1682,4.1416,4.1548,164840,0
2006-10-09,4.1548,4.1682,4.1344,4.1481,95188,0
2006-10-10,4.1344,4.1615,4.1344,4.1481,134695,0
2006-10-11,4.1344,4.1615,4.1344,4.1615,188904,0
2006-10-12,4.1144,4.1277,4.1144,4.1277,149099,0
2006-10-13,4.1075,4.1344,4.101,4.1075,211326,0
2006-10-16,4.101,4.121,4.0804,4.101,172120,0
2006-10-17,4.1075,4.1075,4.0737,4.0804,208942,0
2006-10-18,4.0737,4.1075,4.0737,4.1075,149247,0
2006-10-19,4.0944,4.121,4.0873,4.1075,135141,0
2006-10-20,4.0944,4.1344,4.0873,4.0873,150582,0
2006-10-23,4.0873,4.1075,4.0737,4.0804,230923,0
2006-10-24,4.0737,4.1075,4.0737,4.1075,168111,0
2006-10-25,4.1075,4.1277,4.0944,4.1144,186521,0
2006-10-26,4.1277,4.1416,4.101,4.1416,249485,0
2006-10-27,4.1075,4.1344,4.1075,4.1277,128604,0
2006-10-30,4.1075,4.1344,4.1075,4.1144,184888,0
2006-10-31,4.1277,4.1277,4.0804,4.0873,235973,0
2006-11-01,4.0804,4.1144,4.0804,4.101,148063,0
2006-11-02,4.101,4.1144,4.0873,4.0873,208942,0
2006-11-03,4.0804,4.0944,4.0674,4.0944,124299,0
2006-11-06,4.101,4.101,4.0804,4.0944,208050,0
2006-11-07,4.0944,4.1144,4.0944,4.101,183853,0
2006-11-08,4.1075,4.1075,4.0944,4.1075,121479,0
2006-11-09,4.0944,4.1075,4.0873,4.101,156678,0
2006-11-10,4.0944,4.1144,4.0873,4.1075,128311,0
2006-11-13,4.101,4.101,4.0605,4.0737,213102,0
2006-11-14,4.0944,4.1075,4.0804,4.0944,172268,0
2006-11-15,4.0804,4.1144,4.0804,4.0944,226919,0
2006-11-16,4.0873,4.1144,4.0873,4.101,232557,0
2006-11-17,4.101,4.1277,4.0873,4.1144,219642,0
2006-11-20,4.0944,4.1344,4.0944,4.1144,186222,0
2006-11-21,4.101,4.1344,4.0944,4.101,126082,0
2006-11-22,4.0944,4.1144,4.0873,4.0944,199448,0
2006-11-24,4.0737,4.1277,4.0737,4.101,111677,0
2006-11-27,4.101,4.121,4.0804,4.121,280084,0
2006-11-28,4.1144,4.1344,4.101,4.1344,140931,0
2006-11-29,4.1277,4.1548,4.1144,4.1481,249045,0
2006-11-30,4.1481,4.1748,4.1277,4.1682,234935,0
2006-12-01,4.1277,4.2286,4.1277,4.2221,255870,0
2006-12-04,4.2153,4.2355,4.2017,4.2355,205234,0
2006-12-05,4.2221,4.2424,4.2088,4.2153,177764,0
2006-12-06,4.1952,4.2286,4.1682,4.1886,217410,0
2006-12-07,4.1748,4.2017,4.1277,4.1416,241019,0
2006-12-08,4.1144,4.1548,4.1075,4.1548,160828,0
2006-12-11,4.1416,4.1548,4.121,4.121,192913,0
2006-12-12,4.121,4.1416,4.1144,4.1277,202564,0
2006-12-13,4.101,4.1144,4.0674,4.0804,278300,0
2006-12-14,4.0804,4.1075,4.0737,4.1075,183403,0
2006-12-15,4.0944,4.1344,4.0944,4.1277,171967,0
2006-12-18,4.1075,4.1277,4.0944,4.0944,287061,0
2006-12-19,4.1075,4.121,4.0944,4.121,239687,0
2006-12-20,4.101,4.121,4.101,4.1144,158303,0
2006-12-21,4.1277,4.1481,4.1144,4.1344,139743,0
2006-12-22,4.121,4.1416,4.1075,4.1344,155339,0
2006-12-26,4.1075,4.1548,4.1075,4.1481,208942,0
2006-12-27,4.1344,4.1615,4.1144,4.1144,193056,0
2006-12-28,4.1344,4.1344,4.0944,4.101,280232,0
2006-12-29,4.1075,4.1277,4.0873,4.0873,311414,0
2007-01-03,4.0873,4.121,4.0804,4.101,241019,0
2007-01-04,4.0944,4.101,4.0804,4.0873,167811,0
2007-01-05,4.0873,4.1075,4.0605,4.0873,237909,0
2007-01-08,4.0804,4.1144,4.0804,4.1075,149397,0
2007-01-09,4.101,4.1144,4.0873,4.1075,148654,0
2007-01-10,4.1075,4.1144,4.0873,4.0873,104250,0
2007-01-11,4.0873,4.1075,4.0737,4.0873,174789,0
2007-01-12,4.101,4.121,4.0804,4.1144,124748,0
2007-01-16,4.0804,4.121,4.0737,4.1075,196769,0
2007-01-17,4.0944,4.121,4.0944,4.1075,136778,0
2007-01-18,4.101,4.121,4.0944,4.121,119101,0
2007-01-19,4.121,4.1416,4.121,4.1344,149550,0
2007-01-22,4.1416,4.1548,4.1277,4.1344,181920,0
2007-01-23,4.1416,4.1548,4.121,4.1277,132613,0
2007-01-24,4.1344,4.1481,4.121,4.1344,162762,0
2007-01-25,4.1416,4.1615,4.1344,4.1481,136176,0
2007-01-26,4.1615,4.2286,4.1481,4.1886,232855,0
2007-01-29,4.1886,4.2221,4.1682,4.1816,154592,0
2007-01-30,4.1952,4.2088,4.1481,4.1682,206863,0
2007-01-31,4.1952,4.2286,4.1615,4.2017,193203,0
2007-02-01,4.1748,4.2355,4.1682,4.2153,154743,0
2007-02-02,4.2221,4.2221,4.1816,4.1952,186968,0
2007-02-05,4.1952,4.2088,4.1682,4.1748,230630,0
2007-02-06,4.1481,4.1952,4.1481,4.1952,192470,0
2007-02-07,4.1952,4.2355,4.1748,4.2017,200038,0
2007-02-08,4.1886,4.2088,4.1682,4.1886,94896,0
2007-02-09,4.1886,4.2355,4.1748,4.1952,253497,0
2007-02-12,4.1548,4.2153,4.1548,4.1886,192470,0
2007-02-13,4.121,4.1748,4.121,4.1548,180581,0
2007-02-14,4.1277,4.1952,4.1277,4.1748,130980,0
2007-02-15,4.1748,4.2355,4.1615,4.2088,178209,0
2007-02-16,4.1952,4.2221,4.1615,4.1816,122671,0
2007-02-20,4.1416,4.1748,4.1416,4.1481,192761,0
2007-02-21,4.1416,4.1615,4.1277,4.1416,201524,0
2007-02-22,4.1416,4.1682,4.1344,4.1481,218891,0
2007-02-23,4.1481,4.1748,4.1344,4.1548,203895,0
2007-02-26,4.1416,4.1816,4.1344,4.1481,358644,0
2007-02-27,4.1481,4.1748,4.1481,4.1548,161867,0
2007-02-28,4.1748,4.1816,4.1481,4.1816,169743,0
2007-03-01,4.1615,4.2153,4.1615,4.1748,192913,0
2007-03-02,4.1748,4.2088,4.1748,4.1886,164840,0
2007-03-05,4.1615,4.1886,4.1615,4.1615,273985,0
2007-03-06,4.1615,4.1952,4.1481,4.1481,290324,0
2007-03-07,4.1615,4.1886,4.1615,4.1748,214291,0
2007-03-08,4.1748,4.1952,4.1748,4.1952,130684,0
2007-03-09,4.2153,4.2626,4.1886,4.1886,160828,0
2007-03-12,4.1816,4.2017,4.1748,4.1816,99053,0
2007-03-13,4.1548,4.1886,4.1481,4.1748,131425,0
2007-03-14,4.1748,4.1886,4.1548,4.1548,153857,0
2007-03-15,4.1481,4.1886,4.1481,4.1748,97713,0
2007-03-16,4.1682,4.1816,4.1615,4.1682,73963,0
2007-03-19,4.1682,4.1816,4.1548,4.1548,184439,0
2007-03-20,4.1548,4.1952,4.1548,4.1886,187414,0
2007-03-21,4.1886,4.1952,4.1682,4.1748,139446,0
2007-03-22,4.1748,4.2017,4.1748,4.1952,195582,0
2007-03-23,4.1748,4.2153,4.1277,4.1682,252161,0
2007-03-26,4.1548,4.1952,4.1481,4.1952,182363,0
2007-03-27,4.1748,4.2221,4.1748,4.2088,146423,0
2007-03-28,4.1886,4.2153,4.1748,4.1886,165436,0
2007-03-29,4.1886,4.2286,4.1886,4.2088,132912,0
2007-03-30,4.2424,4.2424,4.1952,4.2017,225433,0
2007-04-02,4.2017,4.2153,4.1886,4.2017,136030,0
2007-04-03,4.2221,4.2221,4.1952,4.2017,146870,0
2007-04-04,4.2153,4.2355,4.2088,4.2088,165436,0
2007-04-05,4.2221,4.2286,4.1886,4.1952,132319,0
2007-04-09,4.1952,4.2286,4.1886,4.2153,152507,0
2007-04-10,4.2286,4.2424,4.1952,4.2153,207759,0
2007-04-11,4.2286,4.2424,4.1886,4.2017,235677,0
2007-04-12,4.2017,4.2153,4.1748,4.1748,160090,0
2007-04-13,4.2017,4.2088,4.1816,4.2017,193797,0
2007-04-16,4.1886,4.2017,4.1748,4.1816,181025,0
2007-04-17,4.1816,4.1952,4.1682,4.1748,220973,0
2007-04-18,4.1748,4.1816,4.1615,4.1748,179095,0
2007-04-19,4.1886,4.1952,4.1615,4.1952,208942,0
2007-04-20,4.1748,4.1952,4.1748,4.1748,155339,0
2007-04-23,4.1748,4.1952,4.1748,4.1886,191271,0
2007-04-24,4.1816,4.2088,4.1748,4.1952,140187,0
2007-04-25,4.1886,4.2153,4.1816,4.1816,207468,0
2007-04-26,4.1886,4.2017,4.1816,4.2017,161725,0
2007-04-27,4.1886,4.2088,4.1886,4.2088,164245,0
2007-04-30,4.2088,4.2221,4.1816,4.1816,198260,0
2007-05-01,4.1886,4.2017,4.1816,4.1886,192913,0
2007-05-02,4.1886,4.2017,4.1816,4.1886,130238,0
2007-05-03,4.1952,4.2017,4.1816,4.1816,206568,0
2007-05-04,4.1952,4.1952,4.1816,4.1816,175982,0
2007-05-07,4.1886,4.1952,4.1816,4.1816,144193,0
2007-05-08,4.1886,4.1952,4.1816,4.1886,193797,0
2007-05-09,4.1816,4.1952,4.1748,4.1748,129939,0
2007-05-10,4.1816,4.1952,4.1748,4.1748,155927,0
2007-05-11,4.1748,4.1886,4.1748,4.1816,160828,0
2007-05-14,4.1816,4.1952,4.1748,4.1816,144059,0
2007-05-15,4.1816,4.1952,4.1748,4.1952,122810,0
2007-05-16,4.1886,4.1952,4.1481,4.1548,321069,0
2007-05-17,4.1682,4.1748,4.121,4.1615,407199,0
2007-05-18,4.1344,4.1548,4.121,4.121,253054,0
2007-05-21,4.121,4.1481,4.121,4.1416,174346,0
2007-05-22,4.1277,4.1548,4.1277,4.1277,151768,0
2007-05-23,4.1277,4.1416,4.1075,4.1344,256909,0
2007-05-24,4.121,4.1277,4.0944,4.1075,313199,0
2007-05-25,4.101,4.1344,4.0944,4.121,168400,0
2007-05-29,4.121,4.1615,4.121,4.1344,164840,0
2007-05-30,4.1416,4.1682,4.1277,4.1481,151174,0
2007-05-31,4.1615,4.1682,4.1416,4.1615,189642,0
2007-06-01,4.1548,4.1615,4.1416,4.1481,95484,0
2007-06-04,4.1548,4.1548,4.1075,4.1144,181025,0
2007-06-05,4.1075,4.1416,4.1075,4.1144,125039,0
2007-06-06,4.1144,4.1416,4.0944,4.1416,224983,0
2007-06-07,4.1144,4.1344,4.0674,4.0737,224687,0
2007-06-08,4.0605,4.101,3.9791,4.0674,284981,0
2007-06-11,4.0674,4.0737,3.9999,4.0605,252161,0
2007-06-12,4.0064,4.0469,4.0064,4.02,269384,0
2007-06-13,3.9864,4.0737,3.9791,4.0469,186968,0
2007-06-14,4.0269,4.0403,3.9931,3.9931,172710,0
2007-06-15,3.9999,4.0269,3.9656,3.9791,287654,0
2007-06-18,3.9791,4.0064,3.9736,3.9931,249341,0
2007-06-19,4.0064,4.0134,3.9791,3.9931,150885,0
2007-06-20,3.9931,4.0134,3.9791,3.9791,197217,0
2007-06-21,3.9864,3.9999,3.939,3.939,279191,0
2007-06-22,3.9465,3.9528,3.9254,3.939,264778,0
2007-06-25,3.9121,3.9528,3.9121,3.9465,276966,0
2007-06-26,3.939,3.9736,3.9254,3.9656,284981,0
2007-06-27,3.939,3.9656,3.9254,3.9598,231524,0
2007-06-28,3.9736,3.9931,3.9598,3.9931,333543,0
2007-06-29,3.9999,3.9999,3.9736,3.9931,132170,0
2007-07-02,3.9791,4.0333,3.9791,4.0333,212070,0
2007-07-03,4.0403,4.0403,3.9999,4.02,103508,0
2007-07-05,4.02,4.0269,3.9864,4.0269,139594,0
2007-07-06,3.9999,4.02,3.9931,3.9931,144497,0
2007-07-09,3.9931,4.0269,3.9931,4.0064,114200,0
2007-07-10,3.9999,4.02,3.9931,4.0064,184744,0
2007-07-11,3.9999,4.02,3.9931,4.0064,142424,0
2007-07-12,4.0064,4.0134,3.9736,3.9931,242060,0
2007-07-13,3.9931,4.0064,3.9736,3.9999,256026,0
2007-07-16,3.9791,4.0134,3.9791,3.9864,164100,0
2007-07-17,3.9864,3.9999,3.9598,3.9931,183700,0
2007-07-18,3.9656,3.9931,3.9528,3.9656,217113,0
2007-07-19,3.9598,3.9864,3.939,3.9465,186669,0
2007-07-20,3.919,3.9736,3.8585,3.9598,200481,0
2007-07-23,3.9528,3.9736,3.9328,3.9328,132319,0
2007-07-24,3.906,3.9465,3.8924,3.939,160680,0
2007-07-25,3.906,3.9736,3.8924,3.919,357451,0
2007-07-26,3.8924,3.939,3.8316,3.939,296263,0
2007-07-27,3.8924,3.939,3.8788,3.919,311711,0
2007-07-30,3.906,3.9598,3.8852,3.9598,108259,0
2007-07-31,3.939,3.9791,3.9254,3.9328,206125,0
2007-08-01,3.9121,3.939,3.6973,3.8788,708961,0
2007-08-02,3.8716,3.9528,3.8716,3.939,292554,0
2007-08-03,3.919,3.9791,3.919,3.9328,137661,0
2007-08-06,3.9528,3.9528,3.8716,3.906,232855,0
2007-08-07,3.9121,3.939,3.906,3.9254,147320,0
2007-08-08,3.919,3.9656,3.9121,3.9528,191271,0
2007-08-09,3.9254,3.9656,3.9254,3.9254,201524,0
2007-08-10,3.9254,3.9465,3.9121,3.9328,271463,0
2007-08-13,3.919,3.9465,3.8924,3.8924,106772,0
2007-08-14,3.8788,3.906,3.8385,3.852,234495,0
2007-08-15,3.8585,3.8716,3.771,3.7972,600698,0
2007-08-16,3.7919,3.8924,3.771,3.8716,843511,0
2007-08-17,3.8114,3.939,3.8114,3.906,326711,0
2007-08-20,3.939,3.9656,3.906,3.9328,228249,0
2007-08-21,3.9528,4.02,3.939,4.02,254244,0
2007-08-22,4.0064,4.0737,4.0064,4.0737,177316,0
2007-08-23,4.0944,4.1075,4.0403,4.0536,181767,0
2007-08-24,4.0804,4.101,4.0064,4.0134,121773,0
2007-08-27,4.0269,4.0804,3.9791,3.9931,270273,0
2007-08-28,3.9864,4.0403,3.939,3.9931,295077,0
2007-08-29,3.9999,4.0403,3.9736,3.9999,177610,0
2007-08-30,3.9465,4.0403,3.9465,4.02,174049,0
2007-08-31,4.0403,4.0469,4.0269,4.0403,102621,0
2007-09-04,4.0403,4.0403,4.0064,4.0403,211176,0
2007-09-05,4.0333,4.0403,3.9931,4.0403,171228,0
2007-09-06,4.0064,4.0804,3.9999,4.0804,352548,0
2007-09-07,4.0737,4.0873,4.0536,4.0737,316173,0
2007-09-10,4.0605,4.0944,4.0469,4.0674,115094,0
2007-09-11,4.0469,4.0804,4.0269,4.0804,168849,0
2007-09-12,4.0536,4.0737,3.9931,3.9999,222161,0
2007-09-13,4.0064,4.0674,3.9999,4.0333,207608,0
2007-09-14,4.0134,4.0403,3.9791,3.9999,142716,0
2007-09-17,3.9864,4.0134,3.9598,3.9931,230183,0
2007-09-18,3.9864,4.0536,3.9598,4.0536,147907,0
2007-09-19,4.0403,4.0674,4.0269,4.0674,131873,0
2007-09-20,4.0605,4.0674,3.9931,3.9999,162169,0
2007-09-21,4.0333,4.0737,4.02,4.0737,173454,0
2007-09-24,4.0469,4.0944,4.02,4.0269,237757,0
2007-09-25,4.0333,4.0605,4.0064,4.0536,182214,0
2007-09-26,4.0605,4.0605,4.0269,4.0469,90738,0
2007-09-27,4.0605,4.0804,4.0536,4.0605,134695,0
2007-09-28,4.0804,4.0804,4.02,4.0674,205529,0
2007-10-01,4.0536,4.0804,4.0469,4.0737,134398,0
2007-10-02,4.0674,4.0944,4.0605,4.0605,166027,0
2007-10-03,4.0737,4.0873,4.02,4.0269,282309,0
2007-10-04,4.0333,4.0469,4.0064,4.0064,112864,0
2007-10-05,4.0333,4.0403,4.0064,4.0134,157414,0
2007-10-08,4.0333,4.0403,4.0064,4.0064,126826,0
2007-10-09,4.0134,4.0403,3.9931,4.0134,191864,0
2007-10-10,4.0134,4.0737,4.0064,4.0737,207468,0
2007-10-11,4.0605,4.0605,3.9465,3.9528,330576,0
2007-10-12,3.9656,4.0269,3.9656,4.0269,118653,0
2007-10-15,3.9864,4.0064,3.9254,3.9465,224836,0
2007-10-16,3.919,4.0064,3.9121,3.9328,207759,0
2007-10-17,3.9328,3.9791,3.9254,3.9736,211763,0
2007-10-18,3.9465,3.9791,3.906,3.939,205975,0
2007-10-19,3.9121,3.9328,3.8585,3.8989,190394,0
2007-10-22,3.8852,3.9254,3.8852,3.9254,208649,0
2007-10-23,3.906,4.0064,3.8989,3.9791,307108,0
2007-10-24,3.9598,3.9931,3.939,3.9736,186815,0
2007-10-25,3.9598,3.9736,3.8385,3.9598,305177,0
2007-10-26,3.9328,3.9598,3.9254,3.9528,166818,0
2007-10-29,3.9121,3.9465,3.906,3.9121,154295,0
2007-10-30,3.939,3.9598,3.9121,3.9528,220228,0
2007-10-31,3.9656,3.9736,3.8924,3.9121,200481,0
2007-11-01,3.906,3.939,3.906,3.9328,146578,0
2007-11-02,3.9528,3.9528,3.8924,3.919,125188,0
2007-11-05,3.8924,3.9254,3.8788,3.9121,257356,0
2007-11-06,3.8924,3.9254,3.8924,3.919,223500,0
2007-11-07,3.8989,3.919,3.8654,3.8788,366953,0
2007-11-08,3.8989,3.8989,3.7919,3.8316,372898,0
2007-11-09,3.7972,3.8654,3.7972,3.8316,224099,0
2007-11-12,3.8181,3.8385,3.6363,3.8385,586151,0
2007-11-13,3.8047,3.852,3.4952,3.7919,452794,0
2007-11-14,3.852,3.8585,3.7777,3.8181,195131,0
2007-11-15,3.7373,3.8181,3.7373,3.8114,251126,0
2007-11-16,3.8047,3.852,3.8047,3.8114,219339,0
2007-11-19,3.8114,3.8451,3.8047,3.8181,243548,0
2007-11-20,3.8451,3.8585,3.7919,3.8181,249485,0
2007-11-21,3.8181,3.852,3.8181,3.8316,197217,0
2007-11-23,3.7972,3.8585,3.7972,3.8316,69205,0
2007-11-26,3.8451,3.8716,3.8385,3.852,247705,0
2007-11-27,3.8316,3.8788,3.8316,3.8654,177316,0
2007-11-28,3.8654,3.8852,3.852,3.8852,207468,0
2007-11-29,3.9254,3.9254,3.8047,3.8181,209111,0
2007-11-30,3.8114,3.9121,3.8047,3.9121,249191,0
2007-12-03,3.9328,4.0333,3.906,4.0064,334286,0
2007-12-04,3.939,4.02,3.939,4.0064,218752,0
2007-12-05,3.9791,4.0134,3.852,4.0134,389678,0
2007-12-06,3.939,3.9598,3.852,3.9328,479820,0
2007-12-07,3.8316,3.8585,3.5555,3.7777,1774339,0
2007-12-10,3.7171,3.7373,3.5756,3.6835,1085427,0
2007-12-11,3.6696,3.7777,3.5216,3.6973,1513564,0
2007-12-12,3.7032,3.7508,3.6896,3.7373,445811,0
2007-12-13,3.6896,3.7508,3.6696,3.7373,241462,0
2007-12-14,3.7241,3.771,3.6766,3.6973,413439,0
2007-12-17,3.6564,3.7241,3.6564,3.6835,404972,0
2007-12-18,3.7241,3.7241,3.6495,3.6634,243101,0
2007-12-19,3.6696,3.7241,3.643,3.6495,389729,0
2007-12-20,3.643,3.7241,3.6159,3.6159,346906,0
2007-12-21,3.6835,3.6835,3.6093,3.6093,482643,0
2007-12-24,3.6229,3.6896,3.6229,3.6896,217561,0
2007-12-26,3.6696,3.7373,3.6696,3.7104,422675,0
2007-12-27,3.6564,3.7171,3.6495,3.7032,297961,0
2007-12-28,3.6896,3.7032,3.6766,3.7032,449840,0
2007-12-31,3.7171,3.7441,3.7032,3.7171,460938,0
2008-01-02,3.771,3.7972,3.7302,3.7842,340970,0
2008-01-03,3.7508,3.8047,3.7373,3.7972,213666,0
2008-01-04,3.7919,3.852,3.7919,3.8181,218552,0
2008-01-07,3.7777,3.8114,3.771,3.7777,209011,0
2008-01-08,3.7919,3.8385,3.7508,3.7508,132464,0
2008-01-09,3.7441,3.7842,3.7171,3.7641,226545,0
2008-01-10,3.7441,3.8114,3.7441,3.8047,161571,0
2008-01-11,3.8316,3.852,3.7919,3.8181,207608,0
2008-01-14,3.8114,3.8385,3.7777,3.8385,317169,0
2008-01-15,3.7972,3.8716,3.7972,3.852,440964,0
2008-01-16,3.8249,3.8924,3.8249,3.8585,299443,0
2008-01-17,3.8451,3.906,3.8451,3.8654,284626,0
2008-01-18,3.8585,3.8924,3.8385,3.8451,268347,0
2008-01-22,3.7972,3.8989,3.7919,3.8316,244882,0
2008-01-23,3.8585,3.8585,3.8114,3.8181,238948,0
2008-01-24,3.8585,3.8924,3.8114,3.8249,285722,0
2008-01-25,3.8249,3.8451,3.8114,3.8385,276070,0
2008-01-28,3.852,3.8716,3.852,3.8654,143267,0
2008-01-29,3.8585,3.8989,3.8585,3.8852,148358,0
2008-01-30,3.8716,3.9328,3.8716,3.8924,258545,0
2008-01-31,3.9254,3.9328,3.8716,3.8788,139743,0
2008-02-01,3.852,3.906,3.852,3.8989,155408,0
2008-02-04,3.8788,3.9656,3.8788,3.8852,153857,0
2008-02-05,3.9254,3.9328,3.8989,3.906,195158,0
2008-02-06,3.9121,3.9864,3.9121,3.9328,245777,0
2008-02-07,3.8989,3.9528,3.8989,3.9254,368739,0
2008-02-08,3.8788,3.9791,3.8788,3.919,279487,0
2008-02-11,3.919,4.0064,3.919,3.9999,173009,0
2008-02-12,3.9656,4.0064,3.9465,3.9791,497460,0
2008-02-13,3.9528,3.9999,3.8654,3.8654,345719,0
2008-02-14,3.8852,3.9254,3.8788,3.9121,514284,0
2008-02-15,3.906,3.9528,3.8385,3.919,398165,0
2008-02-19,3.9328,3.9791,3.9328,3.9791,197973,0
2008-02-20,3.9736,4.0064,3.9528,3.9931,163209,0
2008-02-21,3.9528,3.9999,3.9528,3.9999,172501,0
2008-02-22,3.9791,4.0134,3.9656,4.0064,206045,0
2008-02-25,3.9791,4.0134,3.9736,4.0134,170483,0
2008-02-26,3.9931,4.0737,3.9864,4.0737,289919,0
2008-02-27,4.0269,4.1748,4.0269,4.0873,179840,0
2008-02-28,4.0605,4.121,4.0469,4.1144,151494,0
2008-02-29,4.1344,4.1615,4.0605,4.0674,136330,0
2008-03-03,4.0469,4.1075,4.0403,4.0737,182818,0
2008-03-04,4.0536,4.0804,4.0269,4.0403,229293,0
2008-03-05,4.0269,4.0469,3.9864,3.9864,211176,0
2008-03-06,3.9528,4.0064,3.9328,3.9528,130829,0
2008-03-07,3.9465,3.9864,3.8788,3.8924,224315,0
2008-03-10,3.9121,3.9656,3.8924,3.9121,133954,0
2008-03-11,3.8924,3.939,3.8924,3.9121,183106,0
2008-03-12,3.9121,3.9791,3.9121,3.9791,127417,0
2008-03-13,3.9528,3.9656,3.9465,3.9528,188904,0
2008-03-14,3.939,3.9864,3.8852,3.8852,139212,0
2008-03-17,3.8852,3.8852,3.7104,3.7842,284981,0
2008-03-18,3.8047,3.8716,3.7842,3.8114,151471,0
2008-03-19,3.8249,3.8989,3.8249,3.8788,175237,0
2008-03-20,3.8716,3.9656,3.8451,3.9254,257356,0
2008-03-24,3.906,3.939,3.8654,3.8924,152815,0
2008-03-25,3.919,3.9528,3.906,3.9528,161428,0
2008-03-26,3.9736,3.9864,3.9254,3.9598,194409,0
2008-03-27,3.9528,3.9931,3.939,3.9791,135659,0
2008-03-28,3.9598,3.9791,3.919,3.9254,124892,0
2008-03-31,3.9656,3.9736,3.9121,3.9121,188590,0
2008-04-01,3.919,3.9864,3.919,3.9656,85535,0
2008-04-02,3.939,4.0403,3.9328,4.0403,207308,0
2008-04-03,3.9736,4.0269,3.9254,4.02,142862,0
2008-04-04,3.9656,4.0469,3.9656,3.9999,164543,0
2008-04-07,3.9999,4.0737,3.9999,4.0536,121623,0
2008-04-08,4.0469,4.101,4.0403,4.0873,231589,0
2008-04-09,4.0944,4.1075,4.0804,4.101,144193,0
2008-04-10,4.0873,4.1481,4.0605,4.101,223843,0
2008-04-11,4.0674,4.0873,4.02,4.0737,175343,0
2008-04-14,4.0605,4.101,4.02,4.02,97417,0
2008-04-15,4.0064,4.02,3.9791,3.9999,269243,0
2008-04-16,4.0064,4.0536,3.9999,4.0134,285533,0
2008-04-17,4.0064,4.101,4.0064,4.0737,416215,0
2008-04-18,4.101,4.1344,4.0873,4.1277,301565,0
2008-04-21,4.101,4.1682,4.0944,4.1416,520769,0
2008-04-22,4.1277,4.1615,4.121,4.121,254427,0
2008-04-23,4.0944,4.1277,4.0333,4.0536,279295,0
2008-04-24,4.0469,4.1416,4.02,4.0804,270151,0
2008-04-25,4.0873,4.1144,4.0737,4.0737,171762,0
2008-04-28,4.0804,4.1144,4.0536,4.0804,177775,0
2008-04-29,4.0737,4.1144,4.0269,4.0605,220399,0
2008-04-30,4.0605,4.0944,4.0605,4.0737,153860,0
2008-05-01,4.0674,4.0737,4.0333,4.0469,249425,0
2008-05-02,4.0674,4.0873,4.0403,4.0605,129492,0
2008-05-05,4.0536,4.101,4.0536,4.0873,143900,0
2008-05-06,4.0804,4.121,4.0804,4.1144,184711,0
2008-05-07,4.0944,4.1481,4.0944,4.1481,241393,0
2008-05-08,4.121,4.1682,4.121,4.1481,235433,0
2008-05-09,4.1416,4.1748,4.1416,4.1548,113173,0
2008-05-12,4.1481,4.1748,4.1481,4.1748,199771,0
2008-05-13,4.1277,4.1548,4.1144,4.1548,274773,0
2008-05-14,4.1344,4.1548,4.1344,4.1344,211603,0
2008-05-15,4.1277,4.1548,4.1277,4.1344,282515,0
2008-05-16,4.1277,4.1548,4.1277,4.1416,180208,0
2008-05-19,4.1344,4.1481,4.121,4.1277,334532,0
2008-05-20,4.1277,4.1416,4.1277,4.1344,220636,0
2008-05-21,4.1416,4.1548,4.1416,4.1416,172818,0
2008-05-22,4.1416,4.1481,4.0674,4.1075,292701,0
2008-05-23,4.0674,4.1277,4.0674,4.1075,114314,0
2008-05-27,4.121,4.1615,4.1144,4.1144,133031,0
2008-05-28,4.1277,4.1481,4.0873,4.121,154772,0
2008-05-29,4.1277,4.1481,4.121,4.1344,200584,0
2008-05-30,4.1481,4.1615,4.1144,4.1277,93045,0
2008-06-02,4.1144,4.1277,4.0737,4.101,210251,0
2008-06-03,4.0944,4.1075,4.0737,4.0873,145996,0
2008-06-04,4.0804,4.101,4.0804,4.0944,178362,0
2008-06-05,4.0737,4.101,4.0737,4.0804,172122,0
2008-06-06,4.0674,4.0944,4.0605,4.0873,173709,0
2008-06-09,4.0737,4.101,4.0403,4.0469,213216,0
2008-06-10,4.0403,4.0469,4.0134,4.0134,519953,0
2008-06-11,4.0064,4.02,3.939,4.0064,175978,0
2008-06-12,4.0064,4.0269,3.9999,3.9999,225968,0
2008-06-13,3.9999,3.9999,3.9656,3.9864,104078,0
2008-06-16,3.9465,3.9656,3.939,3.9465,196421,0
2008-06-17,3.939,3.9528,3.9121,3.9328,220975,0
2008-06-18,3.9328,3.9528,3.9328,3.9328,135511,0
2008-06-19,3.919,3.9656,3.919,3.9528,128836,0
2008-06-20,3.9465,3.9736,3.8989,3.9465,250177,0
2008-06-23,3.9465,3.9736,3.9465,3.9598,167718,0
2008-06-24,3.9528,3.9864,3.9528,3.9791,238142,0
2008-06-25,3.9736,4.0134,3.9528,3.9598,188310,0
2008-06-26,3.9254,3.9864,3.9254,3.9528,178991,0
2008-06-27,3.9736,4.0064,3.9736,3.9736,152760,0
2008-06-30,3.9791,4.0064,3.9736,3.9791,263098,0
2008-07-01,3.9791,4.0064,3.9791,3.9791,227073,0
2008-07-02,3.9598,4.0064,3.919,3.9736,189197,0
2008-07-03,3.9736,3.9999,3.9598,3.9598,91738,0
2008-07-07,3.9465,3.9999,3.919,3.919,116257,0
2008-07-08,3.9121,3.919,3.8989,3.906,139890,0
2008-07-09,3.919,3.9528,3.919,3.939,75002,0
2008-07-10,3.9328,4.0064,3.9328,3.9598,156861,0
2008-07-11,3.939,3.939,3.9254,3.9328,112998,0
2008-07-14,3.919,3.939,3.8716,3.8924,200588,0
2008-07-15,3.8585,4.0403,3.7104,3.8181,462519,0
2008-07-16,3.8114,3.8316,3.7972,3.7972,577735,0
2008-07-17,3.8047,3.8249,3.771,3.8114,546345,0
2008-07-18,3.8047,3.8249,3.7919,3.8047,339184,0
2008-07-21,3.8047,3.852,3.8047,3.8385,263083,0
2008-07-22,3.8249,3.8924,3.8249,3.8924,543928,0
2008-07-23,3.919,3.919,3.8716,3.8924,146563,0
2008-07-24,3.8788,3.9328,3.8716,3.8924,179657,0
2008-07-25,3.8585,3.9121,3.8585,3.8788,287360,0
2008-07-28,3.8788,3.919,3.7842,3.7842,246149,0
2008-07-29,3.7972,3.8654,3.7972,3.8385,188935,0
2008-07-30,3.8451,3.906,3.8385,3.8585,119471,0
2008-07-31,3.8989,3.9254,3.8788,3.8924,116266,0
2008-08-01,3.8852,3.9328,3.8716,3.9254,116533,0
2008-08-04,3.9254,3.9999,3.9254,3.9254,64470,0
2008-08-05,3.9656,3.9656,3.919,3.9465,119772,0
2008-08-06,3.9328,3.9328,3.8852,3.8852,244340,0
2008-08-07,3.9254,3.9254,3.8451,3.8654,250236,0
2008-08-08,3.8585,3.919,3.8585,3.906,111619,0
2008-08-11,3.9528,3.9528,3.8924,3.8924,78804,0
2008-08-12,3.9254,3.9328,3.8924,3.8989,132867,0
2008-08-13,3.8249,3.9121,3.8249,3.906,203444,0
2008-08-14,3.8716,3.9328,3.8716,3.9328,85920,0
2008-08-15,3.9528,3.9528,3.906,3.9254,94174,0
2008-08-18,3.9121,3.9328,3.906,3.9121,154885,0
2008-08-19,3.9121,3.9254,3.8716,3.906,197383,0
2008-08-20,3.906,3.939,3.8716,3.9254,296084,0
2008-08-21,3.9121,3.9465,3.9121,3.9465,142821,0
2008-08-22,3.9254,3.9528,3.9121,3.939,308113,0
2008-08-25,3.9328,3.9736,3.9328,3.9736,147360,0
2008-08-26,3.9528,3.9864,3.9528,3.9656,191278,0
2008-08-27,3.9656,4.0064,3.9598,4.0064,207403,0
2008-08-28,4.0064,4.0674,4.0064,4.0605,471057,0
2008-08-29,4.0469,4.0873,4.0469,4.0605,215559,0
2008-09-02,4.0605,4.0737,4.0403,4.0536,185509,0
2008-09-03,4.0403,4.0605,3.9736,3.9864,300150,0
2008-09-04,3.9598,4.0333,3.9598,4.0064,129285,0
2008-09-05,3.9931,4.0403,3.9931,4.0134,115950,0
2008-09-08,4.0536,4.0944,4.0536,4.0737,359603,0
2008-09-09,4.0403,4.0944,4.0403,4.0605,295160,0
2008-09-10,4.0269,4.0403,4.0134,4.0403,188370,0
2008-09-11,3.8716,3.9931,3.8716,3.9254,238738,0
2008-09-12,3.939,3.939,3.8788,3.8924,148724,0
2008-09-15,3.8585,3.8788,3.771,3.8385,310521,0
2008-09-16,3.7575,3.8181,3.7373,3.7919,442134,0
2008-09-17,3.7441,3.8047,3.6696,3.7441,772575,0
2008-09-18,3.7641,3.8451,3.6896,3.8114,686398,0
2008-09-19,3.8716,4.0944,3.8114,3.8924,425069,0
2008-09-22,3.8716,3.9465,3.7104,3.9121,486912,0
2008-09-23,3.8852,3.8924,3.8316,3.8585,239234,0
2008-09-24,3.8249,3.8585,3.7919,3.852,215795,0
2008-09-25,3.8114,3.8989,3.8047,3.8924,237891,0
2008-09-26,3.7032,3.8181,3.7032,3.7842,387828,0
2008-09-29,3.7373,3.7441,3.6564,3.6564,386627,0
2008-09-30,3.6564,3.7104,3.6159,3.7032,161296,0
2008-10-01,3.6291,3.8385,3.6291,3.8181,248761,0
2008-10-02,3.7777,3.939,3.7777,3.906,207642,0
2008-10-03,3.8654,3.9528,3.8654,3.8924,131259,0
2008-10-06,3.8114,3.8585,3.7373,3.8114,297810,0
2008-10-07,3.7508,3.9528,3.6495,3.6973,435512,0
2008-10-08,3.6229,3.6229,2.8618,3.5083,553374,0
2008-10-09,3.4342,3.4679,3.2388,3.3872,485833,0
2008-10-10,2.9155,3.4009,2.909,3.3938,701617,0
2008-10-13,3.367,3.7777,3.367,3.7575,334297,0
2008-10-14,3.6835,3.7842,3.6093,3.7171,229148,0
2008-10-15,3.6363,3.7575,3.5423,3.6766,144737,0
2008-10-16,3.6564,3.7171,3.5956,3.6495,167319,0
2008-10-17,3.6564,3.6973,3.6159,3.6973,90186,0
2008-10-20,3.7171,3.9121,3.7171,3.8114,282622,0
2008-10-21,3.7919,3.7919,3.7032,3.7641,154664,0
2008-10-22,3.6896,3.7171,3.6696,3.6896,286169,0
2008-10-23,3.7302,3.7508,3.6027,3.7032,274084,0
2008-10-24,3.6229,3.6564,3.515,3.6229,121415,0
2008-10-27,3.6027,3.7032,3.5826,3.6896,147537,0
2008-10-28,3.7241,3.7508,3.6835,3.7032,168679,0
2008-10-29,3.7641,3.7641,3.6093,3.7302,186608,0
2008-10-30,3.7241,3.7641,3.589,3.643,335652,0
2008-10-31,3.7104,3.7641,3.6634,3.6973,255855,0
2008-11-03,3.6973,3.7241,3.6696,3.7171,543125,0
2008-11-04,3.7171,3.7575,3.7171,3.7373,432301,0
2008-11-05,3.7575,3.852,3.7032,3.7919,275305,0
2008-11-06,3.8047,3.8249,3.7641,3.8047,110014,0
2008-11-07,3.8181,3.8181,3.7508,3.8047,116801,0
2008-11-10,3.8385,3.8788,3.7575,3.8316,153267,0
2008-11-11,3.8316,3.852,3.7777,3.8316,140178,0
2008-11-12,3.7919,3.8047,3.7575,3.7641,229266,0
2008-11-13,3.7575,3.7919,3.7373,3.7441,178238,0
2008-11-14,3.771,3.7842,3.6896,3.7104,126563,0
2008-11-17,3.6896,3.7441,3.6229,3.6766,219654,0
2008-11-18,3.643,3.7032,3.589,3.6564,182162,0
2008-11-19,3.6634,3.7032,3.5691,3.6291,195399,0
2008-11-20,3.5826,3.6291,3.4544,3.5487,625537,0
2008-11-21,3.5826,3.6229,3.2657,3.4408,327359,0
2008-11-24,3.4477,3.6495,3.4477,3.6159,376324,0
2008-11-25,3.6495,3.8114,3.5423,3.7171,290874,0
2008-11-26,3.6973,3.8585,3.6766,3.8385,287846,0
2008-11-28,3.852,3.852,3.771,3.771,142077,0
2008-12-01,3.771,3.771,3.643,3.643,151061,0
2008-12-02,3.7641,3.7641,3.6093,3.6229,158516,0
2008-12-03,3.6835,3.6835,3.6093,3.6159,172394,0
2008-12-04,3.6564,3.7171,3.6564,3.6973,180511,0
2008-12-05,3.6835,3.7972,3.6835,3.7575,289939,0
2008-12-08,3.7641,3.8114,3.6973,3.6973,328424,0
2008-12-09,3.6766,3.7302,3.6564,3.7032,227020,0
2008-12-10,3.6766,3.8924,3.6766,3.8585,550877,0
2008-12-11,3.8114,3.919,3.7919,3.8114,290488,0
2008-12-12,3.771,3.8249,3.6363,3.7441,219507,0
2008-12-15,3.8249,3.8249,3.7171,3.7373,198615,0
2008-12-16,3.771,3.939,3.7508,3.906,527488,0
2008-12-17,3.8989,3.9328,3.8385,3.9328,433143,0
2008-12-18,3.9465,3.9736,3.906,3.906,505449,0
2008-12-19,3.9465,3.9465,3.852,3.8788,539014,0
2008-12-22,3.906,3.906,3.8385,3.8716,387862,0
2008-12-23,3.939,3.939,3.7508,3.8181,320096,0
2008-12-24,3.8585,3.8989,3.8385,3.8716,149223,0
2008-12-26,3.8716,3.9328,3.7842,3.9328,316666,0
2008-12-29,3.939,3.9598,3.8716,3.9121,395766,0
2008-12-30,3.8989,3.9598,3.852,3.9465,332574,0
2008-12-31,3.9598,4.0064,3.9328,3.9598,286442,0
2009-01-02,3.9328,4.0333,3.9328,4.0134,428402,0
2009-01-05,4.0064,4.2286,3.9736,4.1344,1127190,0
2009-01-06,4.121,4.1886,4.0269,4.1144,740341,0
2009-01-07,4.1075,4.1144,3.9999,4.0605,324754,0
2009-01-08,4.0605,4.1344,4.0269,4.1344,249985,0
2009-01-09,4.1344,4.1748,4.0944,4.1481,358955,0
2009-01-12,4.121,4.1548,4.101,4.1075,368893,0
2009-01-13,4.0605,4.1075,3.9864,4.0469,349638,0
2009-01-14,3.9791,4.0804,3.8716,4.0536,431392,0
2009-01-15,4.0674,4.0737,4.0134,4.0536,440521,0
2009-01-16,4.0944,4.0944,4.0536,4.0737,443886,0
2009-01-20,4.0804,4.0944,4.0469,4.0469,393860,0
2009-01-21,4.0269,4.0737,3.9931,4.0469,142938,0
2009-01-22,4.0269,4.0804,4.0134,4.0536,229746,0
2009-01-23,4.0134,4.0944,4.0134,4.0804,304078,0
2009-01-26,4.0605,4.0873,4.0605,4.0873,265616,0
2009-01-27,4.0674,4.1277,4.0403,4.1277,353978,0
2009-01-28,4.1344,4.1682,4.0403,4.1416,522204,0
2009-01-29,4.1344,4.1344,4.0469,4.121,349281,0
2009-01-30,4.1277,4.1615,4.101,4.1416,382239,0
2009-02-02,4.1344,4.1816,4.1144,4.1816,258934,0
2009-02-03,4.1548,4.2088,4.1277,4.1416,252081,0
2009-02-04,4.1344,4.1548,4.121,4.1344,215653,0
2009-02-05,4.1416,4.1615,4.1144,4.1277,285227,0
2009-02-06,4.1277,4.1548,4.1144,4.1144,176952,0
2009-02-09,4.121,4.1548,4.0873,4.1277,398969,0
2009-02-10,4.1144,4.1682,4.1144,4.1548,747990,0
2009-02-11,4.1344,4.1481,4.1144,4.1344,486618,0
2009-02-12,4.121,4.1416,4.0944,4.1344,182345,0
2009-02-13,4.1277,4.1277,4.0873,4.0873,171704,0
2009-02-17,4.0536,4.1344,4.0269,4.0873,369928,0
2009-02-18,4.0944,4.1277,4.0944,4.1144,222723,0
2009-02-19,4.121,4.1682,4.0944,4.0944,516276,0
2009-02-20,4.101,4.101,3.8852,3.9931,466952,0
2009-02-23,3.939,3.9528,3.8924,3.8924,371391,0
2009-02-24,3.9254,4.0944,3.8451,4.0605,302115,0
2009-02-25,4.0134,4.0873,3.9328,3.9791,384258,0
2009-02-26,3.9791,4.0536,3.9465,3.9656,420661,0
2009-02-27,3.9465,4.0134,3.939,3.9864,193409,0
2009-03-02,3.9465,4.1075,3.7842,4.0134,439588,0
2009-03-03,3.8385,3.9931,3.8385,3.9328,278547,0
2009-03-04,3.919,4.0064,3.8451,3.9791,280627,0
2009-03-05,3.8924,3.9736,3.8788,3.939,216990,0
2009-03-06,3.9121,3.9736,3.852,3.8989,345337,0
2009-03-09,3.9598,3.9598,3.8716,3.8852,341076,0
2009-03-10,3.9328,3.9598,3.8585,3.9254,410846,0
2009-03-11,3.9254,4.0064,3.919,3.9931,217364,0
2009-03-12,3.9791,4.0873,3.9465,4.0269,302161,0
2009-03-13,4.0134,4.101,3.9864,4.0536,277911,0
2009-03-16,4.0536,4.101,4.02,4.0469,96794,0
2009-03-17,4.0269,4.0873,4.0269,4.0737,187133,0
2009-03-18,4.0737,4.1886,4.0605,4.1481,355788,0
2009-03-19,4.1548,4.1548,4.121,4.1344,275018,0
2009-03-20,4.1144,4.1144,4.0269,4.0269,294076,0
2009-03-23,4.0804,4.1075,3.939,4.02,699505,0
2009-03-24,4.02,4.0333,4.0064,4.0333,216444,0
2009-03-25,4.02,4.0873,4.02,4.0873,185489,0
2009-03-26,4.1277,4.1416,4.0944,4.1277,358967,0
2009-03-27,4.1075,4.1277,4.0804,4.0873,125663,0
2009-03-30,4.0469,4.0737,3.9931,3.9931,244077,0
2009-03-31,4.0403,4.0605,4.0134,4.0333,176547,0
2009-04-01,4.0134,4.121,4.0134,4.0873,287109,0
2009-04-02,4.1075,4.1344,4.0674,4.0944,337319,0
2009-04-03,4.0804,4.1277,4.0737,4.121,205381,0
2009-04-06,4.1075,4.1344,4.0873,4.1344,183746,0
2009-04-07,4.0804,4.121,4.0674,4.0873,130563,0
2009-04-08,4.0873,4.121,4.0403,4.0737,187531,0
2009-04-09,4.0944,4.1416,4.0944,4.121,225973,0
2009-04-13,4.1075,4.1277,4.0873,4.1144,112296,0
2009-04-14,4.0944,4.1075,4.0737,4.0873,179054,0
2009-04-15,4.0737,4.0944,4.0536,4.0674,116749,0
2009-04-16,4.0737,4.0873,4.0536,4.0605,219315,0
2009-04-17,4.0737,4.0873,4.0333,4.0536,178033,0
2009-04-20,4.0269,4.0804,4.0134,4.0134,217943,0
2009-04-21,4.02,4.0804,4.0134,4.0536,362750,0
2009-04-22,4.0269,4.0804,4.0269,4.0674,450157,0
2009-04-23,4.0674,4.101,4.0674,4.0944,138460,0
2009-04-24,4.0944,4.121,4.0944,4.121,213633,0
2009-04-27,4.101,4.121,4.0737,4.0804,144029,0
2009-04-28,4.0873,4.0944,4.02,4.0605,436591,0
2009-04-29,4.0605,4.1075,4.0333,4.0804,310118,0
2009-04-30,4.1075,4.1277,4.0944,4.1144,273326,0
2009-05-01,4.1075,4.1416,4.1075,4.121,309472,0
2009-05-04,4.1344,4.1682,4.0944,4.101,207634,0
2009-05-05,4.1144,4.1277,4.0804,4.0873,181140,0
2009-05-06,4.1144,4.1416,4.0674,4.0944,235654,0
2009-05-07,4.101,4.1344,4.0873,4.0873,124857,0
2009-05-08,4.0804,4.1075,4.0605,4.101,333896,0
2009-05-11,4.0944,4.1144,4.0873,4.101,216606,0
2009-05-12,4.101,4.1144,4.0944,4.101,202105,0
2009-05-13,4.0804,4.1075,4.0536,4.0944,145964,0
2009-05-14,4.0605,4.101,4.0469,4.0605,214985,0
2009-05-15,4.0674,4.121,4.0674,4.0804,191286,0
2009-05-18,4.0737,4.1416,4.0737,4.1277,253173,0
2009-05-19,4.1277,4.1615,4.1277,4.1416,266287,0
2009-05-20,4.1615,4.1615,4.1344,4.1416,160019,0
2009-05-21,4.1277,4.1277,4.0944,4.1075,236182,0
2009-05-22,4.1144,4.1277,4.0944,4.0944,332897,0
2009-05-26,4.0873,4.1682,4.0873,4.1682,451271,0
2009-05-27,4.1615,4.1952,4.121,4.1416,393452,0
2009-05-28,4.1344,4.1615,4.1075,4.1144,328341,0
2009-05-29,4.1277,4.1481,4.1075,4.1277,226141,0
2009-06-01,4.1277,4.1548,4.1144,4.1277,221071,0
2009-06-02,4.1416,4.1548,4.1277,4.1416,205345,0
2009-06-03,4.1481,4.1548,4.121,4.1416,235026,0
2009-06-04,4.1548,4.1548,4.1277,4.1344,199933,0
2009-06-05,4.1548,4.1548,4.1144,4.121,316411,0
2009-06-08,4.1277,4.1277,4.0873,4.0873,238246,0
2009-06-09,4.101,4.1416,4.0804,4.121,320580,0
2009-06-10,4.1277,4.1416,4.0944,4.101,233926,0
2009-06-11,4.0873,4.101,4.0674,4.0737,171746,0
2009-06-12,4.0064,4.0873,3.9736,4.0737,598678,0
2009-06-15,4.0674,4.0873,4.0403,4.0605,303394,0
2009-06-16,4.0469,4.0944,4.0269,4.0737,288388,0
2009-06-17,4.0469,4.0873,4.0403,4.0674,212551,0
2009-06-18,4.0674,4.0873,4.0469,4.0674,206256,0
2009-06-19,4.0674,4.0944,4.0469,4.0873,157461,0
2009-06-22,4.0737,4.1075,4.0737,4.0804,270168,0
2009-06-23,4.0674,4.0944,4.0536,4.0674,285490,0
2009-06-24,4.0944,4.1682,4.0944,4.1481,562721,0
2009-06-25,4.1277,4.1816,4.121,4.1548,397915,0
2009-06-26,4.1748,4.1748,4.1075,4.1481,255347,0
2009-06-29,4.1344,4.2088,4.1344,4.2088,251595,0
2009-06-30,4.2088,4.2221,4.1886,4.2017,244408,0
2009-07-01,4.2558,4.2558,4.1748,4.1886,246837,0
2009-07-02,4.1682,4.1952,4.1548,4.1615,218544,0
2009-07-06,4.1416,4.1748,4.1344,4.1481,250158,0
2009-07-07,4.1481,4.1816,4.1481,4.1748,287862,0
2009-07-08,4.1682,4.1886,4.1615,4.1886,241281,0
2009-07-09,4.2088,4.2221,4.1682,4.2153,263239,0
2009-07-10,4.1886,4.269,4.1416,4.2153,147607,0
2009-07-13,4.2088,4.2153,4.1952,4.2017,181227,0
2009-07-14,4.1748,4.2221,4.1748,4.2088,174830,0
2009-07-15,4.2088,4.2286,4.2017,4.2088,241884,0
2009-07-16,4.2153,4.2221,4.1952,4.1952,156237,0
2009-07-17,4.2153,4.2153,4.1682,4.1816,169307,0
2009-07-20,4.1886,4.2088,4.1816,4.2088,114379,0
2009-07-21,4.2221,4.2355,4.2153,4.2286,205722,0
2009-07-22,4.2017,4.269,4.2017,4.2626,179348,0
2009-07-23,4.2424,4.2959,4.2355,4.2893,384299,0
2009-07-24,4.2626,4.269,4.2286,4.2355,172502,0
2009-07-27,4.2424,4.2424,4.1886,4.1886,380772,0
2009-07-28,4.2088,4.2221,4.1816,4.2017,194123,0
2009-07-29,4.1952,4.2221,4.1952,4.2088,187157,0
2009-07-30,4.2153,4.2626,4.2153,4.2355,345754,0
2009-07-31,4.2286,4.2558,4.2221,4.2355,186417,0
2009-08-03,4.2424,4.269,4.2424,4.269,195765,0
2009-08-04,4.2492,4.2827,4.2492,4.2827,161416,0
2009-08-05,4.2492,4.2959,4.2492,4.2827,214469,0
2009-08-06,4.2959,4.3092,4.2558,4.3092,383300,0
2009-08-07,4.3033,4.3299,4.2959,4.323,222011,0
2009-08-10,4.323,4.3702,4.323,4.3433,321417,0
2009-08-11,4.323,4.3569,4.323,4.3497,328601,0
2009-08-12,4.3433,4.3569,4.3299,4.3569,207495,0
2009-08-13,4.3497,4.3633,4.3365,4.3633,168815,0
2009-08-14,4.3569,4.3569,4.3365,4.3433,113528,0
2009-08-17,4.2827,4.3433,4.2827,4.3365,272138,0
2009-08-18,4.3433,4.3837,4.3299,4.3771,271407,0
2009-08-19,4.3702,4.4108,4.3497,4.3702,174327,0
2009-08-20,4.3837,4.3906,4.3168,4.3906,248853,0
2009-08-21,4.3702,4.4038,4.323,4.3771,233509,0
2009-08-24,4.3633,4.3771,4.3497,4.3702,133086,0
2009-08-25,4.3771,4.3906,4.3433,4.3702,229061,0
2009-08-26,4.3569,4.3906,4.3569,4.3569,204715,0
2009-08-27,4.3497,4.3771,4.323,4.3633,221260,0
2009-08-28,4.3569,4.3771,4.3092,4.323,436580,0
2009-08-31,4.3633,4.3971,4.2893,4.3971,352600,0
2009-09-01,4.3971,4.3971,4.3633,4.3771,203790,0
2009-09-02,4.3837,4.4243,4.3633,4.4108,322059,0
2009-09-03,4.4108,4.4243,4.3771,4.4243,226529,0
2009-09-04,4.4172,4.4376,4.3906,4.4243,247261,0
2009-09-08,4.431,4.431,4.3906,4.4108,150226,0
2009-09-09,4.4038,4.4243,4.3837,4.3971,251584,0
2009-09-10,4.4108,4.4243,4.3906,4.4108,227293,0
2009-09-11,4.3971,4.431,4.3906,4.4243,151582,0
2009-09-14,4.4172,4.4243,4.3906,4.3971,173665,0
2009-09-15,4.3906,4.4243,4.3906,4.4172,185502,0
2009-09-16,4.4243,4.4243,4.3971,4.4243,197367,0
2009-09-17,4.4108,4.4376,4.4108,4.4243,188152,0
2009-09-18,4.4376,4.4511,4.4172,4.4243,186639,0
2009-09-21,4.431,4.4446,4.4108,4.4376,220427,0
2009-09-22,4.4243,4.4446,4.3971,4.3971,403085,0
2009-09-23,4.4108,4.4172,4.3837,4.3837,349674,0
2009-09-24,4.3837,4.4038,4.3569,4.3569,264972,0
2009-09-25,4.3837,4.3906,4.3569,4.3837,131448,0
2009-09-28,4.3771,4.4243,4.3633,4.4243,234775,0
2009-09-29,4.4243,4.4446,4.4038,4.4376,297015,0
2009-09-30,4.4446,4.4716,4.431,4.4646,251920,0
2009-10-01,4.4646,4.4646,4.4172,4.4243,168174,0
2009-10-02,4.4376,4.4578,4.4108,4.431,244849,0
2009-10-05,4.4108,4.431,4.3971,4.3971,412646,0
2009-10-06,4.4038,4.431,4.4038,4.4172,274183,0
2009-10-07,4.3971,4.4243,4.3906,4.3971,181624,0
2009-10-08,4.4108,4.431,4.4038,4.4172,210374,0
2009-10-09,4.4038,4.4108,4.3771,4.3837,227533,0
2009-10-12,4.3906,4.3971,4.3837,4.3837,75740,0
2009-10-13,4.3569,4.3702,4.3168,4.3299,272811,0
2009-10-14,4.3365,4.3433,4.3092,4.3092,281940,0
2009-10-15,4.2959,4.323,4.2492,4.2827,361259,0
2009-10-16,4.2827,4.3365,4.2827,4.3092,191244,0
2009-10-19,4.3299,4.3433,4.2827,4.2827,241716,0
2009-10-20,4.3033,4.3092,4.276,4.276,240309,0
2009-10-21,4.276,4.3092,4.269,4.276,280056,0
2009-10-22,4.2959,4.2959,4.276,4.276,247924,0
2009-10-23,4.2827,4.3299,4.2827,4.2959,259495,0
2009-10-26,4.2893,4.3299,4.269,4.276,218407,0
2009-10-27,4.3033,4.3092,4.2492,4.269,197691,0
2009-10-28,4.2827,4.323,4.269,4.3033,259423,0
2009-10-29,4.3168,4.3299,4.2827,4.2959,197763,0
2009-10-30,4.3365,4.3433,4.2827,4.2893,306174,0
2009-11-02,4.0737,4.323,4.0737,4.2893,276455,0
2009-11-03,4.2424,4.269,4.2286,4.2492,274518,0
2009-11-04,4.276,4.276,4.2088,4.2153,547204,0
2009-11-05,4.2153,4.2355,4.1952,4.2221,271249,0
2009-11-06,4.2355,4.2893,4.2286,4.269,242339,0
2009-11-09,4.2893,4.2893,4.2286,4.2286,412937,0
2009-11-10,4.2221,4.2626,4.2153,4.2626,327920,0
2009-11-11,4.269,4.269,4.2221,4.2286,176685,0
2009-11-12,4.2424,4.2424,4.2017,4.2088,368102,0
2009-11-13,4.2153,4.2492,4.2017,4.2492,281447,0
2009-11-16,4.2492,4.2558,4.2088,4.2355,370630,0
2009-11-17,4.2355,4.2355,4.2017,4.2221,557841,0
2009-11-18,4.2286,4.2558,4.2153,4.2492,178466,0
2009-11-19,4.2492,4.2558,4.2153,4.2492,425627,0
2009-11-20,4.2558,4.2827,4.2355,4.2492,251090,0
2009-11-23,4.2492,4.2959,4.2492,4.2893,254982,0
2009-11-24,4.2827,4.3033,4.276,4.2893,213741,0
2009-11-25,4.3092,4.3092,4.2558,4.2893,467153,0
2009-11-27,4.2424,4.2893,4.2424,4.2827,98632,0
2009-11-30,4.3168,4.3168,4.269,4.2893,303403,0
2009-12-01,4.2827,4.3569,4.276,4.3569,356131,0
2009-12-02,4.3569,4.3569,4.2827,4.3033,279521,0
2009-12-03,4.323,4.323,4.269,4.2959,441361,0
2009-12-04,4.269,4.2959,4.269,4.276,383697,0
2009-12-07,4.276,4.2959,4.2558,4.2827,181896,0
2009-12-08,4.2626,4.3092,4.2626,4.2893,235881,0
2009-12-09,4.3033,4.3092,4.276,4.3033,382462,0
2009-12-10,4.3033,4.3092,4.2893,4.3033,197591,0
2009-12-11,4.2893,4.2893,4.276,4.2827,200447,0
2009-12-14,4.2893,4.3168,4.276,4.3092,282263,0
2009-12-15,4.3092,4.3092,4.2893,4.2893,154570,0
2009-12-16,4.2959,4.3033,4.2893,4.2893,139398,0
2009-12-17,4.3033,4.323,4.2893,4.3092,238954,0
2009-12-18,4.3365,4.3365,4.2893,4.323,223523,0
2009-12-21,4.3299,4.3299,4.2959,4.2959,282465,0
2009-12-22,4.3168,4.3168,4.2893,4.3033,353408,0
2009-12-23,4.3092,4.323,4.2893,4.2959,336012,0
2009-12-24,4.3033,4.3033,4.2893,4.2959,120464,0
2009-12-28,4.3033,4.3033,4.2626,4.2893,199552,0
2009-12-29,4.269,4.269,4.2153,4.2153,200221,0
2009-12-30,4.2153,4.2424,4.2153,4.2424,223081,0
2009-12-31,4.2286,4.2827,4.2286,4.2827,179833,0
2010-01-04,4.2626,4.269,4.2424,4.2424,257496,0
2010-01-05,4.2355,4.2492,4.2221,4.2221,199001,0
2010-01-06,4.2355,4.2424,4.2153,4.2355,421300,0
2010-01-07,4.2424,4.2558,4.2153,4.2221,397995,0
2010-01-08,4.2286,4.2558,4.2153,4.2492,310513,0
2010-01-11,4.2827,4.2827,4.2221,4.2424,285065,0
2010-01-12,4.2558,4.2558,4.2424,4.2424,219511,0
2010-01-13,4.2558,4.2558,4.2424,4.2424,163146,0
2010-01-14,4.2558,4.2558,4.2424,4.2492,277041,0
2010-01-15,4.2424,4.276,4.2424,4.276,239754,0
2010-01-19,4.276,4.2893,4.2492,4.2827,234051,0
2010-01-20,4.276,4.2959,4.2558,4.269,289178,0
2010-01-21,4.276,4.3033,4.276,4.2959,332071,0
2010-01-22,4.3092,4.3365,4.3033,4.3033,579785,0
2010-01-25,4.3033,4.3299,4.2893,4.3092,217977,0
2010-01-26,4.2959,4.3299,4.276,4.3299,397515,0
2010-01-27,4.3299,4.3433,4.3168,4.3299,406443,0
2010-01-28,4.3365,4.3365,4.2959,4.323,525744,0
2010-01-29,4.3365,4.3365,4.3033,4.3168,355976,0
2010-02-01,4.3092,4.3433,4.2959,4.3299,298391,0
2010-02-02,4.3299,4.3702,4.323,4.3569,199724,0
2010-02-03,4.3633,4.3633,4.3092,4.3168,423736,0
2010-02-04,4.3299,4.3433,4.3168,4.3299,333600,0
2010-02-05,4.3299,4.3299,4.276,4.2827,567812,0
2010-02-08,4.2827,4.323,4.2827,4.3033,406541,0
2010-02-09,4.3092,4.3433,4.3033,4.3433,171806,0
2010-02-10,4.323,4.3433,4.3092,4.3168,314014,0
2010-02-11,4.3365,4.3569,4.3168,4.3299,262161,0
2010-02-12,4.3365,4.3497,4.323,4.3365,256476,0
2010-02-16,4.3365,4.3569,4.3299,4.3433,200839,0
2010-02-17,4.3569,4.3569,4.3299,4.3299,223917,0
2010-02-18,4.3569,4.3569,4.3092,4.3168,308860,0
2010-02-19,4.3299,4.3497,4.3168,4.3497,372068,0
2010-02-22,4.3365,4.3365,4.3092,4.3168,321326,0
2010-02-23,4.3092,4.3569,4.3092,4.3433,264377,0
2010-02-24,4.3633,4.3702,4.3569,4.3633,249566,0
2010-02-25,4.3771,4.3837,4.3569,4.3702,174605,0
2010-02-26,4.3837,4.3971,4.3702,4.3971,253137,0
2010-03-01,4.3971,4.4172,4.3702,4.3771,247640,0
2010-03-02,4.3837,4.3906,4.3433,4.3497,365033,0
2010-03-03,4.3433,4.3497,4.323,4.323,258599,0
2010-03-04,4.3365,4.3702,4.3365,4.3702,179548,0
2010-03-05,4.3771,4.3906,4.3433,4.3433,167947,0
2010-03-08,4.3633,4.3906,4.3497,4.3702,171798,0
2010-03-09,4.3771,4.3971,4.3702,4.3906,270709,0
2010-03-10,4.3837,4.4038,4.3771,4.3906,189533,0
2010-03-11,4.3971,4.4038,4.3633,4.3971,315228,0
2010-03-12,4.3906,4.4108,4.3906,4.4108,258389,0
2010-03-15,4.3971,4.4172,4.3971,4.4108,218484,0
2010-03-16,4.4038,4.4243,4.3971,4.4108,149116,0
2010-03-17,4.431,4.4511,4.4108,4.4511,353006,0
2010-03-18,4.4511,4.4578,4.431,4.4511,142967,0
2010-03-19,4.4511,4.4578,4.4108,4.4108,157150,0
2010-03-22,4.431,4.4376,4.4108,4.4108,174176,0
2010-03-23,4.3971,4.4446,4.3971,4.4446,133538,0
2010-03-24,4.4243,4.4578,4.4038,4.4038,256318,0
2010-03-25,4.431,4.431,4.3906,4.3971,334565,0
2010-03-26,4.4108,4.4108,4.3771,4.3837,162087,0
2010-03-29,4.4038,4.4108,4.3771,4.3971,143385,0
2010-03-30,4.4038,4.4172,4.3971,4.4108,138449,0
2010-03-31,4.4243,4.4243,4.3837,4.4172,219803,0
2010-04-01,4.4172,4.4243,4.4038,4.4038,220272,0
2010-04-05,4.4038,4.4038,4.3906,4.3906,122413,0
2010-04-06,4.4038,4.4038,4.3569,4.3569,204028,0
2010-04-07,4.3633,4.3702,4.3433,4.3702,198880,0
2010-04-08,4.3702,4.3906,4.3633,4.3771,266166,0
2010-04-09,4.3837,4.3971,4.3702,4.3702,364343,0
2010-04-12,4.3771,4.4038,4.3497,4.3837,260399,0
2010-04-13,4.3771,4.4038,4.3633,4.4038,163704,0
2010-04-14,4.3837,4.4172,4.3771,4.4172,142273,0
2010-04-15,4.3971,4.4038,4.3633,4.3771,201820,0
2010-04-16,4.3906,4.3906,4.3497,4.3633,160035,0
2010-04-19,4.3365,4.3702,4.3365,4.3633,204474,0
2010-04-20,4.3702,4.3906,4.3569,4.3569,219762,0
2010-04-21,4.3569,4.3837,4.3497,4.3633,163272,0
2010-04-22,4.3569,4.3771,4.3497,4.3633,158434,0
2010-04-23,4.3685,4.382,4.3413,4.382,117953,0
2010-04-26,4.3837,4.4038,4.3702,4.3906,203575,0
2010-04-27,4.4038,4.4038,4.3633,4.3837,281250,0
2010-04-28,4.3906,4.4108,4.3771,4.3771,180506,0
2010-04-29,4.3837,4.4172,4.3771,4.3906,279407,0
2010-04-30,4.4038,4.4108,4.3906,4.3971,216721,0
2010-05-03,4.4108,4.4243,4.4038,4.4243,116351,0
2010-05-04,4.4108,4.4243,4.3971,4.4108,228418,0
2010-05-05,4.3971,4.4172,4.3702,4.3906,265185,0
2010-05-06,4.3906,4.3971,4.1615,4.323,708228,0
2010-05-07,4.3033,4.3906,4.2959,4.3906,327379,0
2010-05-10,4.4511,4.4511,4.3702,4.3971,261407,0
2010-05-11,4.4038,4.431,4.3771,4.4038,291405,0
2010-05-12,4.4038,4.4376,4.4038,4.4376,207763,0
2010-05-13,4.431,4.4511,4.4243,4.4376,300087,0
2010-05-14,4.4376,4.4446,4.4038,4.4172,133369,0
2010-05-17,4.431,4.431,4.3837,4.3906,168655,0
2010-05-18,4.4172,4.4172,4.3702,4.3971,185455,0
2010-05-19,4.3633,4.3837,4.323,4.3497,302018,0
2010-05-20,4.3365,4.3771,4.323,4.3702,474454,0
2010-05-21,4.3433,4.3771,4.3092,4.3702,264539,0
2010-05-24,4.3702,4.4038,4.3702,4.3906,349135,0
2010-05-25,4.3633,4.3702,4.3299,4.3497,240674,0
2010-05-26,4.3633,4.3837,4.3633,4.3837,333601,0
2010-05-27,4.3906,4.4108,4.3837,4.4038,379417,0
2010-05-28,4.431,4.4446,4.3971,4.4446,217002,0
2010-06-01,4.4108,4.4578,4.4108,4.4511,226415,0
2010-06-02,4.431,4.4511,4.4243,4.4511,142372,0
2010-06-03,4.4446,4.4511,4.4243,4.4446,136388,0
2010-06-04,4.4038,4.4446,4.4038,4.431,163196,0
2010-06-07,4.431,4.4775,4.431,4.4716,150963,0
2010-06-08,4.4716,4.4775,4.4446,4.4775,183461,0
2010-06-09,4.4775,4.4915,4.4646,4.4775,238791,0
2010-06-10,4.485,4.4915,4.4446,4.4646,259881,0
2010-06-11,4.4243,4.4983,4.4243,4.4915,187136,0
2010-06-14,4.4983,4.5049,4.485,4.4983,124883,0
2010-06-15,4.5049,4.5184,4.485,4.5049,175476,0
2010-06-16,4.5184,4.5248,4.4983,4.5248,221674,0
2010-06-17,4.5115,4.5321,4.5115,4.5115,108782,0
2010-06-18,4.5115,4.5384,4.4983,4.5049,239210,0
2010-06-21,4.5115,4.5248,4.485,4.5115,198024,0
2010-06-22,4.5115,4.5115,4.4915,4.4915,123765,0
2010-06-23,4.4983,4.5384,4.4915,4.5384,179082,0
2010-06-24,4.5384,4.5453,4.5184,4.5453,176449,0
2010-06-25,4.5384,4.5588,4.4983,4.5115,194244,0
2010-06-28,4.5321,4.552,4.5184,4.552,195475,0
2010-06-29,4.5384,4.552,4.5184,4.5184,188143,0
2010-06-30,4.5319,4.5522,4.5244,4.5522,162060,0
2010-07-01,4.5321,4.5453,4.5184,4.5453,131920,0
2010-07-02,4.5453,4.5588,4.5248,4.5453,162827,0
2010-07-06,4.5588,4.5719,4.552,4.5588,154958,0
2010-07-07,4.5719,4.5789,4.5321,4.5588,239776,0
2010-07-08,4.5654,4.5654,4.5184,4.5248,250897,0
2010-07-09,4.5453,4.6188,4.5384,4.613,346806,0
2010-07-12,4.599,4.6188,4.5924,4.599,149883,0
2010-07-13,4.5924,4.6059,4.552,4.5654,223915,0
2010-07-14,4.5789,4.5855,4.552,4.5654,160465,0
2010-07-15,4.5588,4.5789,4.552,4.552,193172,0
2010-07-16,4.552,4.5789,4.552,4.5719,152653,0
2010-07-19,4.5789,4.599,4.5321,4.5321,290081,0
2010-07-20,4.5588,4.5789,4.5453,4.5789,173351,0
2010-07-21,4.5719,4.6326,4.5654,4.6326,276207,0
2010-07-22,4.6188,4.6735,4.6188,4.6735,298777,0
2010-07-23,4.6735,4.6735,4.6397,4.6397,365208,0
2010-07-26,4.6597,4.7068,4.6534,4.6932,191014,0
2010-07-27,4.6869,4.7068,4.6597,4.6661,275170,0
2010-07-28,4.6534,4.6735,4.6462,4.6534,185279,0
2010-07-29,4.6534,4.6735,4.6326,4.6462,174831,0
2010-07-30,4.6462,4.6661,4.6462,4.6661,227564,0
2010-08-02,4.6597,4.68,4.6397,4.6462,234693,0
2010-08-03,4.6597,4.6735,4.6397,4.6735,185561,0
2010-08-04,4.6735,4.68,4.6462,4.6462,170421,0
2010-08-05,4.6597,4.6661,4.6188,4.6263,301135,0
2010-08-06,4.613,4.6534,4.613,4.6534,102235,0
2010-08-09,4.6462,4.68,4.6462,4.68,221186,0
2010-08-10,4.6661,4.6932,4.6462,4.6661,188731,0
2010-08-11,4.6661,4.6869,4.6597,4.6661,154376,0
2010-08-12,4.6661,4.6661,4.6397,4.6534,240203,0
2010-08-13,4.6462,4.6597,4.6263,4.6397,161946,0
2010-08-16,4.6534,4.6735,4.6397,4.6735,126300,0
2010-08-17,4.6735,4.68,4.6462,4.6462,262032,0
2010-08-18,4.6597,4.6932,4.6462,4.6932,286263,0
2010-08-19,4.6869,4.6932,4.6534,4.6534,300979,0
2010-08-20,4.6597,4.6735,4.6462,4.6597,270161,0
2010-08-23,4.6735,4.6735,4.6462,4.6462,517495,0
2010-08-24,4.6534,4.6661,4.6397,4.6597,842417,0
2010-08-25,4.6534,4.6661,4.6462,4.6597,653651,0
2010-08-26,4.6462,4.68,4.6263,4.68,452313,0
2010-08-27,4.6661,4.68,4.6534,4.6735,140328,0
2010-08-30,4.6534,4.68,4.6534,4.6597,315368,0
2010-08-31,4.6722,4.6788,4.6515,4.6788,254073,0
2010-09-01,4.6597,4.7068,4.6597,4.6869,313994,0
2010-09-02,4.6661,4.6932,4.6597,4.6932,208409,0
2010-09-03,4.6735,4.6735,4.6462,4.6661,157258,0
2010-09-07,4.6462,4.6661,4.6397,4.6661,236519,0
2010-09-08,4.68,4.7068,4.6534,4.7008,236114,0
2010-09-09,4.7008,4.7068,4.6869,4.6932,140976,0
2010-09-10,4.7008,4.7068,4.68,4.7068,142892,0
2010-09-13,4.7008,4.7008,4.6661,4.6661,216322,0
2010-09-14,4.6534,4.6661,4.6462,4.6661,339510,0
2010-09-15,4.6597,4.6661,4.6462,4.6661,212514,0
2010-09-16,4.6661,4.6661,4.6326,4.6326,243222,0
2010-09-17,4.6462,4.68,4.6397,4.6597,203035,0
2010-09-20,4.6597,4.7008,4.6597,4.7008,337269,0
2010-09-21,4.6869,4.6869,4.6597,4.6661,353205,0
2010-09-22,4.6661,4.7008,4.6597,4.6932,338592,0
2010-09-23,4.68,4.6932,4.6597,4.6869,191162,0
2010-09-24,4.6932,4.6932,4.6597,4.6597,216011,0
2010-09-27,4.6869,4.727,4.68,4.727,214636,0
2010-09-28,4.7135,4.7135,4.68,4.6869,236845,0
2010-09-29,4.68,4.7135,4.6735,4.6869,167309,0
2010-09-30,4.708,4.7221,4.688,4.7018,315383,0
2010-10-01,4.7135,4.7135,4.6735,4.6869,235607,0
2010-10-04,4.68,4.7408,4.68,4.7408,279651,0
2010-10-05,4.7206,4.727,4.7008,4.7206,182698,0
2010-10-06,4.7135,4.727,4.7008,4.7068,205032,0
2010-10-07,4.6932,4.7068,4.6869,4.6869,189873,0
2010-10-08,4.6869,4.7135,4.6735,4.6932,645471,0
2010-10-11,4.6869,4.727,4.68,4.727,205896,0
2010-10-12,4.7008,4.7811,4.68,4.7206,580426,0
2010-10-13,4.7008,4.7336,4.6869,4.7008,230099,0
2010-10-14,4.6932,4.7008,4.6735,4.6932,260245,0
2010-10-15,4.6869,4.6869,4.6597,4.68,266793,0
2010-10-18,4.68,4.7008,4.6735,4.6869,247872,0
2010-10-19,4.6932,4.7336,4.6869,4.7068,258050,0
2010-10-20,4.727,4.727,4.6869,4.7068,367797,0
2010-10-21,4.7135,4.727,4.7008,4.7068,113641,0
2010-10-22,4.7206,4.7336,4.7135,4.7206,172725,0
2010-10-25,4.7206,4.7408,4.7135,4.727,201394,0
2010-10-26,4.727,4.7408,4.7008,4.7206,252746,0
2010-10-27,4.7135,4.7336,4.7008,4.7336,236667,0
2010-10-28,4.7206,4.7542,4.7135,4.7135,284515,0
2010-10-29,4.7439,4.7439,4.716,4.7371,139820,0
2010-11-01,4.7336,4.7408,4.7068,4.7068,104181,0
2010-11-02,4.727,4.7336,4.7068,4.727,142006,0
2010-11-03,4.7135,4.7542,4.7135,4.7336,265651,0
2010-11-04,4.747,4.7542,4.727,4.7408,267892,0
2010-11-05,4.747,4.7542,4.7206,4.7542,147809,0
2010-11-08,4.727,4.7336,4.7068,4.7068,212374,0
2010-11-09,4.7135,4.7135,4.68,4.7008,306458,0
2010-11-10,4.6932,4.7008,4.6735,4.6869,220493,0
2010-11-11,4.68,4.6869,4.6462,4.6534,194289,0
2010-11-12,4.6534,4.6534,4.6188,4.6326,241825,0
2010-11-15,4.6326,4.6462,4.5924,4.5924,214667,0
2010-11-16,4.5855,4.599,4.5184,4.5719,524362,0
2010-11-17,4.5789,4.6462,4.552,4.6397,193759,0
2010-11-18,4.6534,4.6597,4.6263,4.6534,231516,0
2010-11-19,4.6534,4.6597,4.6263,4.6397,108313,0
2010-11-22,4.6534,4.68,4.6534,4.6735,125216,0
2010-11-23,4.6661,4.6735,4.6462,4.6661,206598,0
2010-11-24,4.6661,4.7008,4.6462,4.6735,204099,0
2010-11-26,4.6735,4.6735,4.6661,4.6735,20779,0
2010-11-29,4.6462,4.7008,4.6462,4.6869,302920,0
2010-11-30,4.692,4.7263,4.6722,4.6855,247537,0
2010-12-01,4.6932,4.7336,4.68,4.6932,322654,0
2010-12-02,4.6932,4.7135,4.6869,4.6932,108126,0
2010-12-03,4.7068,4.7135,4.6597,4.6869,189079,0
2010-12-06,4.6735,4.6932,4.6534,4.6735,259740,0
2010-12-07,4.68,4.68,4.6597,4.6661,266296,0
2010-12-08,4.6661,4.6735,4.5924,4.613,418138,0
2010-12-09,4.599,4.613,4.5248,4.5789,572928,0
2010-12-10,4.552,4.5789,4.5453,4.5654,229691,0
2010-12-13,4.5049,4.5789,4.5049,4.5384,407867,0
2010-12-14,4.5184,4.5384,4.5115,4.5384,246587,0
2010-12-15,4.4983,4.5321,4.4775,4.5115,384262,0
2010-12-16,4.5048,4.5454,4.5048,4.5184,297358,0
2010-12-17,4.5184,4.552,4.5049,4.5115,352695,0
2010-12-20,4.5248,4.5789,4.5115,4.5321,234453,0
2010-12-21,4.5453,4.552,4.5248,4.5453,151041,0
2010-12-22,4.552,4.5719,4.5321,4.5453,217691,0
2010-12-23,4.5453,4.613,4.5453,4.5924,134608,0
2010-12-27,4.5719,4.613,4.5719,4.5924,84692,0
2010-12-28,4.5855,4.599,4.5184,4.5654,187446,0
2010-12-29,4.5244,4.5797,4.5181,4.5591,349278,0
2010-12-30,4.5384,4.5797,4.5384,4.5659,149616,0
2010-12-31,4.5797,4.6298,4.5654,4.6085,399499,0
2011-01-03,4.6326,4.6326,4.5924,4.6059,155761,0
2011-01-04,4.6059,4.6326,4.599,4.6326,208691,0
2011-01-05,4.6263,4.6263,4.5789,4.599,232552,0
2011-01-06,4.5924,4.599,4.5654,4.5924,219810,0
2011-01-07,4.5924,4.613,4.5654,4.5924,140062,0
2011-01-10,4.613,4.613,4.5789,4.6059,133180,0
2011-01-11,4.5924,4.6188,4.5654,4.5924,270134,0
2011-01-12,4.5789,4.599,4.5654,4.5924,200439,0
2011-01-13,4.5719,4.5855,4.5248,4.5719,246837,0
2011-01-14,4.5654,4.599,4.5384,4.5453,446456,0
2011-01-18,4.552,4.5789,4.5321,4.5453,289073,0
2011-01-19,4.5454,4.5454,4.5115,4.5184,252371,0
2011-01-20,4.5184,4.5453,4.5115,4.5384,156123,0
2011-01-21,4.5453,4.5588,4.5384,4.5588,121350,0
2011-01-24,4.5654,4.5789,4.552,4.5789,164263,0
2011-01-25,4.5719,4.5924,4.552,4.5855,247701,0
2011-01-26,4.5654,4.5855,4.552,4.5654,337081,0
2011-01-27,4.5654,4.5789,4.5453,4.5654,160085,0
2011-01-28,4.5654,4.5719,4.5321,4.5384,214767,0
2011-01-31,4.5295,4.5797,4.5295,4.5722,428127,0
2011-02-01,4.5789,4.5855,4.5453,4.5719,241366,0
2011-02-02,4.5588,4.5654,4.5384,4.5453,132849,0
2011-02-03,4.5384,4.5588,4.5184,4.5321,229842,0
2011-02-04,4.5384,4.5453,4.5115,4.5248,208085,0
2011-02-07,4.5184,4.5384,4.4983,4.5049,139159,0
2011-02-08,4.5115,4.5321,4.4983,4.5049,174592,0
2011-02-09,4.4915,4.5115,4.4775,4.485,259599,0
2011-02-10,4.4848,4.4981,4.4713,4.4848,244294,0
2011-02-11,4.4716,4.5588,4.4646,4.5321,331220,0
2011-02-14,4.5248,4.5321,4.5115,4.5321,211046,0
2011-02-15,4.5321,4.5321,4.4983,4.4983,242262,0
2011-02-16,4.5248,4.5248,4.4915,4.4915,128893,0
2011-02-18,4.5384,4.5384,4.5115,4.5184,176961,0
2011-02-22,4.5115,4.5321,4.5049,4.5248,304000,0
2011-02-23,4.5115,4.5453,4.5115,4.5453,277221,0
2011-02-24,4.5248,4.552,4.5184,4.5321,180836,0
2011-02-25,4.5248,4.5722,4.5248,4.5454,187315,0
2011-02-28,4.5659,4.6203,4.5522,4.5797,229270,0
2011-03-01,4.5656,4.5857,4.5383,4.5383,169712,0
2011-03-02,4.5383,4.5792,4.5383,4.5792,216168,0
2011-03-03,4.5722,4.5929,4.5656,4.5929,197560,0
2011-03-04,4.5657,4.5792,4.5657,4.5722,140126,0
2011-03-07,4.5722,4.5792,4.5454,4.5722,281982,0
2011-03-08,4.5588,4.5588,4.5384,4.5588,213005,0
2011-03-09,4.5454,4.5522,4.5321,4.5384,237912,0
2011-03-10,4.5181,4.5656,4.5114,4.5244,499644,0
2011-03-11,4.5184,4.5522,4.5184,4.5522,130994,0
2011-03-14,4.5384,4.5522,4.5321,4.5384,136313,0
2011-03-15,4.5048,4.5588,4.4981,4.5384,267694,0
2011-03-16,4.5248,4.5522,4.5248,4.5522,370696,0
2011-03-17,4.5384,4.5591,4.5244,4.5384,187257,0
2011-03-18,4.5321,4.5454,4.5248,4.5454,194376,0
2011-03-21,4.5384,4.5588,4.5384,4.5588,159270,0
2011-03-22,4.5522,4.5522,4.5384,4.5384,192542,0
2011-03-23,4.5454,4.5928,4.5384,4.5928,216546,0
2011-03-24,4.5657,4.5792,4.5522,4.5722,169842,0
2011-03-25,4.5722,4.5929,4.5656,4.5792,184977,0
2011-03-28,4.5928,4.5928,4.5588,4.5657,151035,0
2011-03-29,4.5454,4.5857,4.5384,4.5857,181364,0
2011-03-30,4.5588,4.6063,4.5384,4.5857,238082,0
2011-03-31,4.5865,4.5865,4.5439,4.5439,255317,0
2011-04-01,4.5722,4.5722,4.552,4.5588,153078,0
2011-04-04,4.5522,4.5722,4.5321,4.5454,250435,0
2011-04-05,4.5357,4.5972,4.5357,4.5972,345303,0
2011-04-06,4.5857,4.5994,4.552,4.5857,220955,0
2011-04-07,4.5628,4.5765,4.5493,4.5561,86426,0
2011-04-08,4.5588,4.5722,4.5453,4.552,138027,0
2011-04-11,4.552,4.5588,4.5383,4.5383,174106,0
2011-04-12,4.5357,4.5765,4.5357,4.5765,183874,0
2011-04-13,4.5656,4.5722,4.5588,4.5588,147095,0
2011-04-14,4.5588,4.5792,4.5383,4.5792,304073,0
2011-04-15,4.5656,4.5929,4.5383,4.5453,297282,0
2011-04-18,4.5383,4.5722,4.5383,4.5722,101994,0
2011-04-19,4.5722,4.5792,4.552,4.5792,143947,0
2011-04-20,4.5722,4.6065,4.5722,4.5929,155636,0
2011-04-21,4.5857,4.6136,4.5722,4.5994,187012,0
2011-04-25,4.5994,4.6136,4.5857,4.6136,181578,0
2011-04-26,4.6032,4.6313,4.6032,4.6108,261459,0
2011-04-27,4.6065,4.6335,4.5929,4.5929,196534,0
2011-04-28,4.5994,4.6136,4.5857,4.6065,122921,0
2011-04-29,4.6223,4.6298,4.5941,4.6223,156103,0
2011-05-02,4.6194,4.6405,4.5929,4.5994,381433,0
2011-05-03,4.5935,4.6001,4.5863,4.6001,163840,0
2011-05-04,4.5972,4.5972,4.5695,4.5835,254683,0
2011-05-05,4.5863,4.6073,4.5727,4.6073,131388,0
2011-05-06,4.5899,4.6171,4.5835,4.6032,138244,0
2011-05-09,4.5899,4.6313,4.5899,4.6313,158493,0
2011-05-10,4.6171,4.6855,4.6108,4.6722,258396,0
2011-05-11,4.6481,4.6687,4.6343,4.6687,185744,0
2011-05-12,4.6647,4.6855,4.6515,4.6788,243973,0
2011-05-13,4.6584,4.6788,4.6515,4.6788,171068,0
2011-05-16,4.6647,4.7124,4.6447,4.7124,302820,0
2011-05-17,4.6855,4.7124,4.6722,4.7124,111865,0
2011-05-18,4.6855,4.6996,4.6722,4.6722,198590,0
2011-05-19,4.6722,4.7124,4.6647,4.7124,144181,0
2011-05-20,4.7032,4.7236,4.6892,4.7099,148204,0
2011-05-23,4.7124,4.7263,4.692,4.6996,133479,0
2011-05-24,4.7201,4.7201,4.6855,4.7059,159132,0
2011-05-25,4.7124,4.7201,4.6788,4.6788,221993,0
2011-05-26,4.6788,4.7201,4.6788,4.7201,224108,0
2011-05-27,4.6964,4.751,4.6964,4.7171,127102,0
2011-05-31,4.7885,4.7885,4.7109,4.7534,250172,0
2011-06-01,4.7468,4.7468,4.692,4.692,195099,0
2011-06-02,4.7236,4.7922,4.7236,4.7718,696510,0
2011-06-03,4.7442,4.7648,4.7442,4.751,184038,0
2011-06-06,4.7853,4.7853,4.7648,4.7718,203585,0
2011-06-07,4.7754,4.8102,4.7754,4.7963,209697,0
2011-06-08,4.817,4.817,4.7754,4.7754,370138,0
2011-06-09,4.7754,4.7963,4.7691,4.7963,215656,0
2011-06-10,4.7989,4.8264,4.7783,4.8264,182690,0
2011-06-13,4.8333,4.8333,4.813,4.813,285823,0
2011-06-14,4.8192,4.8264,4.7989,4.813,298468,0
2011-06-15,4.7853,4.8333,4.7853,4.813,179277,0
2011-06-16,4.8247,4.8315,4.7968,4.8247,317343,0
2011-06-17,4.8333,4.8534,4.8192,4.8192,175418,0
2011-06-20,4.8333,4.8469,4.8192,4.8469,203047,0
2011-06-21,4.8469,4.8534,4.8264,4.8401,181933,0
2011-06-22,4.8469,4.8674,4.8401,4.8612,275905,0
2011-06-23,4.8534,4.8879,4.8401,4.8879,192175,0
2011-06-24,4.879,4.8861,4.8715,4.8861,257277,0
2011-06-27,4.9022,4.9022,4.8742,4.8879,137287,0
2011-06-28,4.8879,4.8879,4.8192,4.8534,183261,0
2011-06-29,4.8333,4.8674,4.8333,4.8469,147145,0
2011-06-30,4.8719,4.8719,4.8154,4.8297,307106,0
2011-07-01,4.8446,4.8446,4.8238,4.8446,171217,0
2011-07-05,4.8422,4.8559,4.8351,4.8559,219576,0
2011-07-06,4.8387,4.8664,4.8387,4.8664,151068,0
2011-07-07,4.8696,4.8842,4.8351,4.8351,259573,0
2011-07-08,4.8488,4.8842,4.8422,4.8842,121883,0
2011-07-11,4.8653,4.8861,4.8582,4.8861,162695,0
2011-07-12,4.8559,4.89,4.8559,4.8764,220547,0
2011-07-13,4.879,4.8997,4.8582,4.879,154201,0
2011-07-14,4.8861,4.9204,4.8715,4.879,166684,0
2011-07-15,4.8923,4.9069,4.8715,4.8923,194773,0
2011-07-18,4.8997,4.913,4.8715,4.8997,178895,0
2011-07-19,4.8806,4.9015,4.8664,4.8731,160568,0
2011-07-20,4.8923,4.9069,4.8715,4.8861,289109,0
2011-07-21,4.8997,4.8997,4.8715,4.879,195211,0
2011-07-22,4.8696,4.8974,4.8696,4.89,97234,0
2011-07-25,4.8715,4.8923,4.8511,4.8923,238821,0
2011-07-26,4.8664,4.8806,4.8598,4.8664,113234,0
2011-07-27,4.879,4.879,4.7892,4.8102,274882,0
2011-07-28,4.7968,4.8598,4.7968,4.8598,246456,0
2011-07-29,4.8405,4.8756,4.8124,4.862,488640,0
2011-08-01,4.8923,4.8923,4.8582,4.8582,124801,0
2011-08-02,4.8488,4.8768,4.842,4.8488,455583,0
2011-08-03,4.8696,4.8842,4.8488,4.8842,151355,0
2011-08-04,4.8875,4.8875,4.8523,4.8731,363808,0
2011-08-05,4.89,4.89,4.8283,4.8696,1014516,0
2011-08-08,4.8073,4.8283,4.7797,4.8,418340,0
2011-08-09,4.8073,4.8488,4.7863,4.8488,283509,0
2011-08-10,4.8147,4.8696,4.8147,4.8559,158433,0
2011-08-11,4.8842,4.89,4.8211,4.8283,300382,0
2011-08-12,4.8842,4.89,4.8422,4.8696,160664,0
2011-08-15,4.863,4.9113,4.8559,4.8974,212376,0
2011-08-16,4.9113,4.9113,4.8764,4.8974,149927,0
2011-08-17,4.918,4.9389,4.8764,4.9321,229484,0
2011-08-18,4.9046,4.9389,4.89,4.9321,222871,0
2011-08-19,4.9321,4.9458,4.8974,4.9389,257608,0
2011-08-22,4.9458,4.9874,4.9253,4.9664,235134,0
2011-08-23,4.9804,5.0014,4.9458,4.9874,210622,0
2011-08-24,5.0081,5.0081,4.953,4.9804,218066,0
2011-08-25,4.9664,4.9804,4.9389,4.9598,169303,0
2011-08-26,4.929,5.0055,4.929,4.9988,120869,0
2011-08-29,5.0218,5.0218,4.953,4.9598,206357,0
2011-08-30,4.9741,4.9804,4.953,4.9804,184193,0
2011-08-31,5.0157,5.0157,4.9584,4.9727,223665,0
2011-09-01,5.0155,5.0218,4.9874,5.0081,277165,0
2011-09-02,5.0222,5.0582,5.0222,5.0512,190120,0
2011-09-06,5.0377,5.0448,5.0097,5.0377,140439,0
2011-09-07,5.0448,5.0448,5.0097,5.0238,134781,0
2011-09-08,5.0448,5.0519,5.0028,5.0028,249257,0
2011-09-09,5.0336,5.0544,5.0197,5.0544,299764,0
2011-09-12,5.0749,5.0749,4.992,5.0128,148182,0
2011-09-13,5.0128,5.0474,5.0128,5.0474,109617,0
2011-09-14,5.0407,5.0826,5.0336,5.0474,224672,0
2011-09-15,5.0826,5.0826,5.0474,5.0612,215630,0
2011-09-16,5.1032,5.1032,5.0407,5.0612,292938,0
2011-09-19,5.0749,5.0749,5.0474,5.0689,158144,0
2011-09-20,5.0689,5.1032,5.0336,5.0407,209618,0
2011-09-21,5.0689,5.0895,5.0336,5.0544,162652,0
2011-09-22,5.0474,5.1241,5.0474,5.0961,469746,0
2011-09-23,5.1006,5.1707,5.0727,5.1218,353135,0
2011-09-26,5.145,5.145,5.0895,5.1171,180969,0
2011-09-27,5.1241,5.1241,5.0544,5.0961,249172,0
2011-09-28,5.1171,5.1171,5.0689,5.0689,138281,0
2011-09-29,5.1101,5.1101,5.0128,5.0961,234521,0
2011-09-30,5.1189,5.1406,4.9882,5.0172,364887,0
2011-10-03,5.0336,5.0689,5.0128,5.0474,189268,0
2011-10-04,4.9051,5.0377,4.8768,4.9815,387491,0
2011-10-05,5.0454,5.0807,5.0101,5.0524,253188,0
2011-10-06,5.0454,5.1159,5.0313,5.0595,220128,0
2011-10-07,5.1285,5.1285,5.0028,5.0936,255760,0
2011-10-10,5.0936,5.0936,5.0588,5.0661,217348,0
2011-10-11,5.087,5.1006,5.0727,5.1006,262077,0
2011-10-12,5.108,5.108,5.0661,5.1006,324138,0
2011-10-13,5.1006,5.1006,5.0519,5.0936,298656,0
2011-10-14,5.1006,5.108,5.087,5.087,261275,0
2011-10-17,5.0796,5.1426,5.0727,5.087,304621,0
2011-10-18,5.1006,5.1359,5.0936,5.1359,307824,0
2011-10-19,5.1285,5.1426,5.0661,5.1359,363730,0
2011-10-20,5.1285,5.164,5.1147,5.1499,362023,0
2011-10-21,5.1654,5.1725,5.1301,5.1301,291591,0
2011-10-24,5.1426,5.1426,5.0661,5.108,291736,0
2011-10-25,5.1016,5.1229,5.0876,5.109,196702,0
2011-10-26,5.1006,5.1285,5.1006,5.1218,277597,0
2011-10-27,5.1218,5.1359,5.1006,5.1359,190030,0
2011-10-28,5.1372,5.1443,5.1092,5.1443,105230,0
2011-10-31,5.1338,5.1626,5.1189,5.1555,358317,0
2011-11-01,5.1799,5.1799,5.1299,5.1654,228044,0
2011-11-02,5.248,5.248,5.1707,5.2195,251066,0
2011-11-03,5.2438,5.2438,5.1726,5.2011,207631,0
2011-11-04,5.2082,5.2082,5.1724,5.2012,275894,0
2011-11-07,5.1798,5.2009,5.1725,5.1725,138374,0
2011-11-08,5.1865,5.1865,5.1515,5.1654,352333,0
2011-11-09,5.1939,5.1939,5.1654,5.1799,143050,0
2011-11-10,5.2011,5.2081,5.1654,5.2081,275965,0
2011-11-11,5.236,5.236,5.2009,5.236,150190,0
2011-11-14,5.2151,5.2503,5.2009,5.236,146544,0
2011-11-15,5.2078,5.2292,5.2009,5.2292,178583,0
2011-11-16,5.2009,5.2151,5.003,5.1092,1182824,0
2011-11-17,5.1092,5.1232,5.0454,5.0595,464220,0
2011-11-18,5.0944,5.109,5.0448,5.0876,202023,0
2011-11-21,5.0595,5.0807,5.0454,5.0524,372568,0
2011-11-22,5.0948,5.0948,5.0454,5.0948,206404,0
2011-11-23,5.0881,5.1159,5.0734,5.1159,176543,0
2011-11-25,5.1441,5.1514,5.1156,5.1441,146148,0
2011-11-28,5.1232,5.1583,5.1232,5.1583,320550,0
2011-11-29,5.1654,5.1798,5.0881,5.0948,382615,0
2011-11-30,5.1306,5.1891,5.0868,5.1821,475613,0
2011-12-01,5.1515,5.1583,5.1232,5.1583,197449,0
2011-12-02,5.2011,5.2011,5.1583,5.1939,221972,0
2011-12-05,5.1867,5.2294,5.1867,5.2154,214856,0
2011-12-06,5.2365,5.2439,5.2007,5.2222,352968,0
2011-12-07,5.2224,5.2296,5.2012,5.2296,184087,0
2011-12-08,5.1798,5.2156,5.1798,5.2082,218977,0
2011-12-09,5.2224,5.2368,5.2012,5.2296,274486,0
2011-12-12,5.2081,5.2365,5.1726,5.1726,262337,0
2011-12-13,5.1799,5.2294,5.1799,5.2222,354391,0
2011-12-14,5.2011,5.2294,5.1726,5.1939,336326,0
2011-12-15,5.2222,5.2365,5.1799,5.2081,247605,0
2011-12-16,5.2224,5.2296,5.2082,5.2082,283828,0
2011-12-19,5.2365,5.2365,5.2011,5.2011,148933,0
2011-12-20,5.2156,5.2368,5.1724,5.2368,213834,0
2011-12-21,5.2368,5.2441,5.2012,5.2441,219535,0
2011-12-22,5.2156,5.2583,5.1939,5.2082,523833,0
2011-12-23,5.2296,5.2441,5.2082,5.2441,204843,0
2011-12-27,5.2511,5.2583,5.2156,5.2583,216241,0
2011-12-28,5.2583,5.2654,5.2441,5.2511,148179,0
2011-12-29,5.2511,5.2869,5.2224,5.2869,252780,0
2011-12-30,5.2334,5.2702,5.2334,5.2334,275593,0
2012-01-03,5.2794,5.2869,5.2511,5.2511,172934,0
2012-01-04,5.2082,5.2583,5.2082,5.2583,198705,0
2012-01-05,5.2511,5.2583,5.2224,5.2583,179150,0
2012-01-06,5.2726,5.2726,5.2082,5.2511,255936,0
2012-01-09,5.2726,5.2869,5.2511,5.2869,292565,0
2012-01-10,5.2794,5.2794,5.2583,5.2583,220095,0
2012-01-11,5.2439,5.287,5.2365,5.2583,407213,0
2012-01-12,5.2654,5.2726,5.2511,5.2583,207389,0
2012-01-13,5.2726,5.2869,5.2511,5.2869,412150,0
2012-01-17,5.2866,5.294,5.2649,5.2649,256263,0
2012-01-18,5.2794,5.2869,5.2654,5.2794,213648,0
2012-01-19,5.2654,5.2942,5.2511,5.2654,252160,0
2012-01-20,5.2794,5.2869,5.2511,5.2726,199156,0
2012-01-23,5.2583,5.2726,5.2511,5.2654,159671,0
2012-01-24,5.2583,5.2794,5.2511,5.2794,119346,0
2012-01-25,5.2794,5.2942,5.2726,5.2869,343123,0
2012-01-26,5.2942,5.2942,5.2654,5.2654,196171,0
2012-01-27,5.2794,5.3227,5.2794,5.3227,287077,0
2012-01-30,5.3225,5.3225,5.2942,5.3154,145455,0
2012-01-31,5.3215,5.3215,5.2927,5.3145,198796,0
2012-02-01,5.3085,5.3582,5.2869,5.3298,467947,0
2012-02-02,5.3298,5.3371,5.2942,5.3225,300174,0
2012-02-03,5.3373,5.344,5.2439,5.2511,409428,0
2012-02-06,5.2654,5.2943,5.2583,5.2794,193041,0
2012-02-07,5.2866,5.3084,5.2722,5.3084,137617,0
2012-02-08,5.3084,5.344,5.2578,5.294,340879,0
2012-02-09,5.3084,5.3588,5.2722,5.3588,294285,0
2012-02-10,5.3373,5.3805,5.3086,5.344,259564,0
2012-02-13,5.3517,5.3805,5.33,5.3587,116836,0
2012-02-14,5.3658,5.3732,5.3373,5.3732,245250,0
2012-02-15,5.3658,5.3945,5.3587,5.3805,200486,0
2012-02-16,5.3945,5.4022,5.3587,5.3732,152038,0
2012-02-17,5.3874,5.3874,5.3587,5.3805,155398,0
2012-02-21,5.3805,5.4088,5.3587,5.4088,313108,0
2012-02-22,5.4088,5.4236,5.3945,5.4022,225144,0
2012-02-23,5.4236,5.4236,5.3945,5.4162,191830,0
2012-02-24,5.431,5.431,5.409,5.4167,179264,0
2012-02-27,5.4236,5.4236,5.3874,5.4088,179243,0
2012-02-28,5.4236,5.4306,5.4088,5.4306,179827,0
2012-02-29,5.4384,5.4463,5.4092,5.417,304112,0
2012-03-01,5.4306,5.4374,5.3874,5.4306,256990,0
2012-03-02,5.4382,5.4382,5.4242,5.4382,275921,0
2012-03-05,5.431,5.438,5.4024,5.438,172072,0
2012-03-06,5.4168,5.4382,5.3732,5.4091,228999,0
2012-03-07,5.4168,5.4382,5.4024,5.431,131662,0
2012-03-08,5.4458,5.4458,5.4168,5.4382,192122,0
2012-03-09,5.438,5.438,5.4167,5.4241,241889,0
2012-03-12,5.4241,5.438,5.409,5.4167,235908,0
2012-03-13,5.4167,5.431,5.4024,5.431,264626,0
2012-03-14,5.431,5.431,5.3588,5.3658,221147,0
2012-03-15,5.4024,5.409,5.3154,5.3299,323686,0
2012-03-16,5.344,5.344,5.2434,5.2722,310533,0
2012-03-19,5.3009,5.344,5.1132,5.3154,543131,0
2012-03-20,5.3009,5.3154,5.2505,5.2866,324419,0
2012-03-21,5.2649,5.3372,5.2649,5.3154,137382,0
2012-03-22,5.3084,5.344,5.2792,5.3084,218397,0
2012-03-23,5.2859,5.3437,5.2859,5.3003,160842,0
2012-03-26,5.3372,5.344,5.3154,5.344,223876,0
2012-03-27,5.3517,5.3807,5.344,5.3658,268632,0
2012-03-28,5.3658,5.409,5.3517,5.409,258793,0
2012-03-29,5.3947,5.431,5.3877,5.431,134383,0
2012-03-30,5.4463,5.4463,5.3286,5.3581,250179,0
2012-04-02,5.3877,5.4167,5.3732,5.4167,163751,0
2012-04-03,5.3806,5.3947,5.3514,5.3947,108398,0
2012-04-04,5.373,5.3946,5.3215,5.3511,128472,0
2012-04-05,5.3582,5.3946,5.3582,5.3875,97042,0
2012-04-09,5.3876,5.4168,5.3876,5.4168,156818,0
2012-04-10,5.4091,5.4458,5.3947,5.4458,132378,0
2012-04-11,5.431,5.4674,5.4168,5.4674,193421,0
2012-04-12,5.4601,5.4819,5.4458,5.4747,133560,0
2012-04-13,5.4674,5.4893,5.4531,5.4601,109140,0
2012-04-16,5.4819,5.4819,5.4458,5.4531,137104,0
2012-04-17,5.4677,5.4898,5.4604,5.4898,169281,0
2012-04-18,5.5037,5.5037,5.4747,5.4893,138219,0
2012-04-19,5.4966,5.5037,5.4747,5.5037,199597,0
2012-04-20,5.5042,5.5117,5.4751,5.5042,203804,0
2012-04-23,5.5109,5.5187,5.4674,5.5187,218934,0
2012-04-24,5.5187,5.5187,5.4458,5.4893,383213,0
2012-04-25,5.4893,5.4893,5.4601,5.4893,174112,0
2012-04-26,5.4819,5.5037,5.4531,5.4819,330534,0
2012-04-27,5.4823,5.4823,5.4604,5.4677,129490,0
2012-04-30,5.4828,5.4905,5.4606,5.4828,178069,0
2012-05-01,5.4898,5.4898,5.4677,5.4823,199537,0
2012-05-02,5.4893,5.4966,5.4819,5.4966,120008,0
2012-05-03,5.4823,5.4973,5.4823,5.4973,129999,0
2012-05-04,5.4898,5.4973,5.4091,5.4382,336869,0
2012-05-07,5.4169,5.4751,5.4169,5.4751,174811,0
2012-05-08,5.4751,5.4751,5.4091,5.4461,204501,0
2012-05-09,5.4169,5.4461,5.4169,5.4461,145455,0
2012-05-10,5.4681,5.4828,5.4534,5.4754,131028,0
2012-05-11,5.4823,5.5042,5.4677,5.5042,80721,0
2012-05-14,5.4677,5.5042,5.4604,5.5042,88772,0
2012-05-15,5.5042,5.5042,5.4461,5.4604,182286,0
2012-05-16,5.4823,5.4823,5.4169,5.4751,120773,0
2012-05-17,5.4751,5.4751,5.3367,5.4091,276004,0
2012-05-18,5.4243,5.4751,5.3367,5.4169,177814,0
2012-05-21,5.3804,5.4604,5.3804,5.4311,164565,0
2012-05-22,5.4533,5.4751,5.4311,5.4751,110876,0
2012-05-23,5.4533,5.4823,5.4461,5.4604,142956,0
2012-05-24,5.4751,5.4973,5.4243,5.4898,221430,0
2012-05-25,5.4898,5.4973,5.4751,5.4898,162367,0
2012-05-29,5.4973,5.4973,5.4751,5.4823,135860,0
2012-05-30,5.4751,5.4973,5.4677,5.4898,214846,0
2012-05-31,5.4976,5.5342,5.4754,5.5342,193029,0
2012-06-01,5.542,5.542,5.4606,5.4754,232414,0
2012-06-04,5.4751,5.5117,5.3875,5.4024,331074,0
2012-06-05,5.431,5.4533,5.402,5.4533,125908,0
2012-06-06,5.4533,5.4976,5.4241,5.4905,133104,0
2012-06-07,5.5047,5.5047,5.431,5.4905,139299,0
2012-06-08,5.4754,5.4828,5.4244,5.4606,170686,0
2012-06-11,5.4681,5.4905,5.4384,5.4905,215286,0
2012-06-12,5.4754,5.4828,5.4384,5.4681,199899,0
2012-06-13,5.4905,5.4976,5.4463,5.4534,132599,0
2012-06-14,5.4905,5.4905,5.4463,5.4534,122327,0
2012-06-15,5.4905,5.5047,5.4534,5.4828,184255,0
2012-06-18,5.4905,5.4905,5.4534,5.4754,183201,0
2012-06-19,5.4828,5.4905,5.4606,5.4828,180692,0
2012-06-20,5.4828,5.4905,5.4681,5.4905,193359,0
2012-06-21,5.4905,5.5047,5.4681,5.4905,191310,0
2012-06-22,5.4905,5.5345,5.4679,5.5198,199206,0
2012-06-25,5.5047,5.5342,5.4905,5.5342,94271,0
2012-06-26,5.5271,5.5641,5.5122,5.5641,408004,0
2012-06-27,5.5641,5.5708,5.5486,5.5708,289453,0
2012-06-28,5.5708,5.5782,5.5641,5.5708,636219,0
2012-06-29,5.5928,5.5928,5.4905,5.4905,220604,0
2012-07-02,5.5342,5.5782,5.5122,5.542,182299,0
2012-07-03,5.542,5.542,5.5122,5.5197,115140,0
2012-07-05,5.5422,5.5489,5.5272,5.5489,153957,0
2012-07-06,5.5422,5.5644,5.5422,5.5489,108700,0
2012-07-09,5.5788,5.5863,5.5564,5.5644,397395,0
2012-07-10,5.5644,5.5644,5.5489,5.5644,253362,0
2012-07-11,5.5644,5.5711,5.5564,5.5644,361903,0
2012-07-12,5.5934,5.6006,5.5644,5.5711,359303,0
2012-07-13,5.5934,5.6006,5.5711,5.5934,401655,0
2012-07-16,5.5863,5.6006,5.5711,5.5863,506826,0
2012-07-17,5.5934,5.6006,5.5788,5.5863,407677,0
2012-07-18,5.5934,5.6229,5.5788,5.6155,273298,0
2012-07-19,5.6006,5.6155,5.5934,5.6006,221950,0
2012-07-20,5.6087,5.6087,5.5863,5.5934,187246,0
2012-07-23,5.6006,5.6595,5.5863,5.6527,396882,0
2012-07-24,5.6527,5.6595,5.645,5.6527,442682,0
2012-07-25,5.6595,5.6894,5.6375,5.6894,480028,0
2012-07-26,5.6894,5.6894,5.667,5.667,242091,0
2012-07-27,5.682,5.682,5.6375,5.645,203999,0
2012-07-30,5.6595,5.6595,5.6375,5.645,180958,0
2012-07-31,5.6746,5.682,5.6595,5.667,273375,0
2012-08-01,5.6746,5.6894,5.645,5.6746,224840,0
2012-08-02,5.682,5.6894,5.667,5.682,246081,0
2012-08-03,5.6894,5.6968,5.6527,5.6595,293036,0
2012-08-06,5.682,5.7044,5.6527,5.667,304194,0
2012-08-07,5.6746,5.6746,5.6595,5.667,206749,0
2012-08-08,5.667,5.667,5.645,5.645,189726,0
2012-08-09,5.6595,5.6595,5.645,5.6595,190598,0
2012-08-10,5.6746,5.6746,5.6087,5.6595,225459,0
2012-08-13,5.6824,5.6824,5.6231,5.6454,147912,0
2012-08-14,5.653,5.6676,5.6378,5.653,176635,0
2012-08-15,5.6454,5.6454,5.6006,5.6231,323270,0
2012-08-16,5.6231,5.6307,5.5934,5.5934,167426,0
2012-08-17,5.6006,5.6006,5.5787,5.5863,205940,0
2012-08-20,5.6157,5.6231,5.5787,5.5934,341515,0
2012-08-21,5.6157,5.6307,5.6157,5.6231,233921,0
2012-08-22,5.6231,5.653,5.6006,5.653,247652,0
2012-08-23,5.6454,5.6454,5.6157,5.6454,239173,0
2012-08-24,5.6454,5.653,5.6378,5.653,287238,0
2012-08-27,5.6378,5.6751,5.6307,5.6454,366080,0
2012-08-28,5.6454,5.653,5.6378,5.653,305642,0
2012-08-29,5.653,5.66,5.6378,5.653,479775,0
2012-08-30,5.6454,5.653,5.6378,5.653,184230,0
2012-08-31,5.6676,5.6676,5.653,5.66,234806,0
2012-09-04,5.6676,5.6751,5.66,5.6751,184465,0
2012-09-05,5.6751,5.6824,5.66,5.6824,289001,0
2012-09-06,5.66,5.6751,5.66,5.6676,185532,0
2012-09-07,5.6454,5.6751,5.6454,5.6676,220762,0
2012-09-10,5.653,5.6676,5.6454,5.653,307398,0
2012-09-11,5.653,5.653,5.6231,5.6378,271472,0
2012-09-12,5.6905,5.6905,5.6234,5.6234,288230,0
2012-09-13,5.6091,5.6535,5.6091,5.6383,393393,0
2012-09-14,5.6606,5.6606,5.6159,5.6159,492121,0
2012-09-17,5.631,5.631,5.6008,5.6234,156340,0
2012-09-18,5.631,5.631,5.6159,5.6234,258437,0
2012-09-19,5.6383,5.6459,5.631,5.6383,317475,0
2012-09-20,5.6383,5.6535,5.631,5.6459,253514,0
2012-09-21,5.668,5.668,5.6459,5.6535,338723,0
2012-09-24,5.668,5.668,5.6459,5.6606,289545,0
2012-09-25,5.6758,5.683,5.6535,5.683,427472,0
2012-09-26,5.6905,5.7506,5.668,5.6982,331882,0
2012-09-27,5.6982,5.7355,5.683,5.7126,273843,0
2012-09-28,5.7355,5.7355,5.7056,5.728,292465,0
2012-10-01,5.7355,5.7355,5.7126,5.7126,292572,0
2012-10-02,5.7355,5.7355,5.7126,5.7355,192884,0
2012-10-03,5.7355,5.7429,5.728,5.7429,150727,0
2012-10-04,5.7429,5.7429,5.7056,5.7355,240021,0
2012-10-05,5.7355,5.7355,5.7126,5.7126,159117,0
2012-10-08,5.7207,5.7355,5.7056,5.7355,271533,0
2012-10-09,5.7429,5.7506,5.7207,5.7506,264034,0
2012-10-10,5.7506,5.7506,5.7207,5.7429,183276,0
2012-10-11,5.7658,5.7734,5.7511,5.7734,183978,0
2012-10-12,5.7734,5.8029,5.7658,5.8029,240007,0
2012-10-15,5.8029,5.8029,5.7209,5.7209,296863,0
2012-10-16,5.7209,5.7658,5.7209,5.7577,206812,0
2012-10-17,5.7734,5.7734,5.6984,5.7282,217117,0
2012-10-18,5.7357,5.7357,5.6984,5.7282,212000,0
2012-10-19,5.7511,5.7511,5.6831,5.7357,220665,0
2012-10-22,5.7282,5.7511,5.7209,5.7511,138209,0
2012-10-23,5.7432,5.7511,5.6831,5.6984,237194,0
2012-10-24,5.7282,5.7282,5.6831,5.7129,182382,0
2012-10-25,5.7282,5.7511,5.7056,5.7357,288655,0
2012-10-26,5.7432,5.7734,5.7357,5.7577,202400,0
2012-10-31,5.7658,5.7658,5.668,5.7209,246122,0
2012-11-01,5.7357,5.7734,5.7056,5.7734,346640,0
2012-11-02,5.7658,5.7734,5.7209,5.7209,189651,0
2012-11-05,5.7432,5.7511,5.7282,5.7511,231956,0
2012-11-06,5.7511,5.7577,5.6758,5.7209,477325,0
2012-11-07,5.7282,5.7282,5.6758,5.7056,199719,0
2012-11-08,5.6906,5.6984,5.6758,5.6831,244304,0
2012-11-09,5.6758,5.6906,5.668,5.6906,192795,0
2012-11-12,5.6906,5.7056,5.668,5.7056,171404,0
2012-11-13,5.7214,5.7214,5.676,5.7132,282499,0
2012-11-14,5.6987,5.6987,5.5179,5.5179,478471,0
2012-11-15,5.5634,5.5634,5.3291,5.5406,720315,0
2012-11-16,5.5179,5.6155,5.5026,5.5702,293985,0
2012-11-19,5.6086,5.6833,5.5928,5.6535,359984,0
2012-11-20,5.6607,5.6607,5.6155,5.6458,123880,0
2012-11-21,5.6535,5.6909,5.6308,5.6909,270557,0
2012-11-23,5.6909,5.7059,5.676,5.676,69697,0
2012-11-26,5.676,5.6909,5.6381,5.6833,255098,0
2012-11-27,5.6682,5.7059,5.6458,5.7059,354901,0
2012-11-28,5.6909,5.7059,5.6535,5.6682,258416,0
2012-11-29,5.676,5.6833,5.6155,5.6155,175330,0
2012-11-30,5.6535,5.6833,5.6381,5.6833,411310,0
2012-12-03,5.6607,5.676,5.5778,5.5778,284664,0
2012-12-04,5.6086,5.6308,5.5928,5.6308,155631,0
2012-12-05,5.6231,5.6381,5.5778,5.6086,163637,0
2012-12-06,5.6155,5.6155,5.5552,5.6086,255003,0
2012-12-07,5.5778,5.5855,5.5552,5.5634,242657,0
2012-12-10,5.5702,5.6005,5.5099,5.5099,248002,0
2012-12-11,5.5778,5.6155,5.5253,5.6086,278105,0
2012-12-12,5.5478,5.6308,5.5478,5.5778,150241,0
2012-12-13,5.5928,5.6155,5.5552,5.6086,189708,0
2012-12-14,5.5778,5.6231,5.5406,5.6155,202472,0
2012-12-17,5.5855,5.5928,5.5099,5.5099,204091,0
2012-12-18,5.5552,5.6005,5.48,5.5702,202578,0
2012-12-19,5.5702,5.5855,5.5179,5.5634,185718,0
2012-12-20,5.5634,5.5634,5.5099,5.5478,203856,0
2012-12-21,5.5026,5.6155,5.5026,5.6155,248216,0
2012-12-24,5.6231,5.6458,5.5778,5.6458,88992,0
2012-12-26,5.6381,5.6381,5.5855,5.6231,158463,0
2012-12-27,5.5801,5.6105,5.4967,5.5572,239234,0
2012-12-28,5.5117,5.588,5.4967,5.5572,259449,0
2012-12-31,5.5801,5.5801,5.4739,5.5724,400139,0
2013-01-02,5.588,5.6481,5.5801,5.6481,172627,0
2013-01-03,5.6406,5.6481,5.5724,5.5949,179318,0
2013-01-04,5.6105,5.6481,5.5347,5.5949,275070,0
2013-01-07,5.6027,5.6027,5.5042,5.5117,619488,0
2013-01-08,5.5424,5.5492,5.4056,5.4586,1701919,0
2013-01-09,5.451,5.4739,5.4208,5.4586,918575,0
2013-01-10,5.4891,5.527,5.4662,5.4967,432151,0
2013-01-11,5.5042,5.527,5.4891,5.527,394705,0
2013-01-14,5.4967,5.5195,5.4739,5.4967,256104,0
2013-01-15,5.4891,5.4967,5.4739,5.4891,278798,0
2013-01-16,5.4891,5.4967,5.451,5.451,355273,0
2013-01-17,5.4586,5.4739,5.413,5.4439,533675,0
2013-01-18,5.4283,5.4662,5.413,5.413,700924,0
2013-01-22,5.4283,5.4739,5.4056,5.4739,565789,0
2013-01-23,5.4739,5.4739,5.4283,5.451,412053,0
2013-01-24,5.4439,5.4815,5.4283,5.4586,518434,0
2013-01-25,5.4586,5.4586,5.413,5.451,688677,0
2013-01-28,5.4283,5.4283,5.3984,5.413,571114,0
2013-01-29,5.4208,5.4439,5.3984,5.4439,358493,0
2013-01-30,5.4439,5.4586,5.4283,5.4586,308271,0
2013-01-31,5.4586,5.4586,5.4439,5.451,256779,0
2013-02-01,5.451,5.5117,5.4439,5.4967,436561,0
2013-02-04,5.4586,5.4891,5.4358,5.4662,270473,0
2013-02-05,5.4815,5.4815,5.4283,5.4739,567753,0
2013-02-06,5.4662,5.4967,5.4662,5.4891,407762,0
2013-02-07,5.4815,5.4967,5.4662,5.4891,277951,0
2013-02-08,5.4891,5.4891,5.4283,5.4739,201697,0
2013-02-11,5.4586,5.4891,5.451,5.4739,284312,0
2013-02-12,5.4739,5.4891,5.4358,5.4739,346163,0
2013-02-13,5.4896,5.4973,5.4513,5.4973,336583,0
2013-02-14,5.4896,5.4973,5.4442,5.459,359097,0
2013-02-15,5.4513,5.4664,5.4209,5.4442,503846,0
2013-02-19,5.4131,5.4513,5.4056,5.4513,489758,0
2013-02-20,5.4209,5.5659,5.4209,5.4513,833510,0
2013-02-21,5.4513,5.4513,5.4131,5.4513,515089,0
2013-02-22,5.4442,5.4513,5.4284,5.4442,298640,0
2013-02-25,5.4442,5.4513,5.4209,5.436,249915,0
2013-02-26,5.4209,5.4513,5.4131,5.4513,316147,0
2013-02-27,5.4442,5.459,5.4284,5.4513,343046,0
2013-02-28,5.4513,5.4664,5.4209,5.4284,361798,0
2013-03-01,5.4442,5.4818,5.4442,5.4818,474225,0
2013-03-04,5.436,5.4818,5.436,5.4818,607883,0
2013-03-05,5.4664,5.543,5.4513,5.543,751963,0
2013-03-06,5.5124,5.5582,5.5047,5.5582,437394,0
2013-03-07,5.5501,5.5582,5.4664,5.4742,296626,0
2013-03-08,5.4742,5.4818,5.4442,5.4513,479737,0
2013-03-11,5.4818,5.4818,5.4209,5.436,495017,0
2013-03-12,5.4209,5.436,5.4056,5.4284,254281,0
2013-03-13,5.4213,5.4362,5.3986,5.4288,504698,0
2013-03-14,5.4288,5.4362,5.383,5.4213,612236,0
2013-03-15,5.4213,5.4213,5.3901,5.4134,372636,0
2013-03-18,5.3986,5.4134,5.3442,5.3986,374247,0
2013-03-19,5.4057,5.4134,5.3752,5.4134,242400,0
2013-03-20,5.4057,5.4362,5.3986,5.4362,302541,0
2013-03-21,5.4288,5.4826,5.4213,5.4826,322580,0
2013-03-22,5.4826,5.4906,5.4672,5.4826,190137,0
2013-03-25,5.4906,5.498,5.4213,5.4906,298668,0
2013-03-26,5.4826,5.4826,5.4445,5.4445,253467,0
2013-03-27,5.4672,5.498,5.4519,5.498,327235,0
2013-03-28,5.4906,5.5282,5.4906,5.5282,650124,0
2013-04-01,5.5439,5.5513,5.5209,5.5513,397210,0
2013-04-02,5.5439,5.5669,5.5132,5.5669,501391,0
2013-04-03,5.5669,5.5897,5.5439,5.5897,575689,0
2013-04-04,5.5742,5.5742,5.5439,5.5742,340763,0
2013-04-05,5.5974,5.6055,5.5439,5.5826,363327,0
2013-04-08,5.5826,5.5826,5.5595,5.5669,358935,0
2013-04-09,5.5897,5.5897,5.5669,5.5897,369688,0
2013-04-10,5.5897,5.5897,5.5742,5.5742,203641,0
2013-04-11,5.621,5.621,5.5598,5.5828,323588,0
2013-04-12,5.621,5.621,5.5828,5.6132,363255,0
2013-04-15,5.6132,5.6132,5.5903,5.6132,309549,0
2013-04-16,5.621,5.621,5.5903,5.6132,393353,0
2013-04-17,5.5903,5.6061,5.5828,5.6061,296023,0
2013-04-18,5.6132,5.6132,5.5903,5.6132,316275,0
2013-04-19,5.5979,5.6132,5.5903,5.5979,375476,0
2013-04-22,5.6061,5.6061,5.5903,5.5979,214875,0
2013-04-23,5.6132,5.6132,5.5903,5.6132,393158,0
2013-04-24,5.6061,5.621,5.5979,5.6132,405979,0
2013-04-25,5.6132,5.6292,5.5828,5.5903,672305,0
2013-04-26,5.6132,5.6292,5.6061,5.6292,293465,0
2013-04-29,5.621,5.6366,5.6132,5.621,325410,0
2013-04-30,5.6292,5.6366,5.6132,5.6292,330390,0
2013-05-01,5.6292,5.6594,5.6132,5.6594,381475,0
2013-05-02,5.6524,5.6594,5.6132,5.6442,395704,0
2013-05-03,5.6292,5.6366,5.6061,5.6292,272162,0
2013-05-06,5.6366,5.6366,5.6061,5.6292,341776,0
2013-05-07,5.6366,5.6594,5.6292,5.6594,229059,0
2013-05-08,5.6594,5.6594,5.6292,5.6524,294910,0
2013-05-09,5.6524,5.6524,5.6366,5.6524,396102,0
2013-05-10,5.6292,5.6524,5.6292,5.6524,278805,0
2013-05-13,5.66,5.6677,5.6062,5.6368,308093,0
2013-05-14,5.6368,5.6446,5.6062,5.6294,338893,0
2013-05-15,5.6368,5.6832,5.6294,5.6759,297570,0
2013-05-16,5.6446,5.6991,5.6446,5.6913,516491,0
2013-05-17,5.6991,5.6991,5.6368,5.66,258673,0
2013-05-20,5.66,5.6759,5.6527,5.66,217692,0
2013-05-21,5.6759,5.6759,5.6446,5.66,358967,0
2013-05-22,5.66,5.66,5.6134,5.6368,290327,0
2013-05-23,5.598,5.6527,5.5745,5.6368,438853,0
2013-05-24,5.6368,5.6759,5.6368,5.6759,417469,0
2013-05-28,5.6832,5.6913,5.5514,5.5828,571128,0
2013-05-29,5.5672,5.5672,5.4974,5.5514,375572,0
2013-05-30,5.5281,5.5672,5.5128,5.5365,342858,0
2013-05-31,5.5296,5.6012,5.4984,5.5061,377829,0
2013-06-03,5.4662,5.4818,5.3192,5.4043,718612,0
2013-06-04,5.3501,5.4662,4.9157,5.3578,1820379,0
2013-06-05,5.3578,5.3655,5.3112,5.3266,642085,0
2013-06-06,5.3192,5.4435,5.3112,5.3501,701938,0
2013-06-07,5.3732,5.3968,5.3192,5.3578,325355,0
2013-06-10,5.3813,5.3886,5.2957,5.3347,275896,0
2013-06-11,5.3035,5.3422,5.2957,5.3192,307512,0
2013-06-12,5.3351,5.3508,5.2959,5.3195,327362,0
2013-06-13,5.3195,5.3584,5.2885,5.3584,348839,0
2013-06-14,5.3978,5.4052,5.3195,5.3195,296194,0
2013-06-17,5.3508,5.3978,5.3038,5.3893,241975,0
2013-06-18,5.4052,5.4052,5.3425,5.3741,321682,0
2013-06-19,5.382,5.3978,5.3425,5.3425,244846,0
2013-06-20,5.366,5.3741,5.2959,5.327,477949,0
2013-06-21,5.3351,5.366,5.3115,5.366,269681,0
2013-06-24,5.3195,5.3195,5.1949,5.2414,461350,0
2013-06-25,5.257,5.2726,5.1325,5.2103,418868,0
2013-06-26,5.226,5.382,5.226,5.3351,312247,0
2013-06-27,5.327,5.4596,5.327,5.4128,322060,0
2013-06-28,5.4208,5.4208,5.3351,5.3351,373384,0
2013-07-01,5.3508,5.4362,5.3351,5.3584,222732,0
2013-07-02,5.327,5.4052,5.2959,5.2959,315573,0
2013-07-03,5.2414,5.3038,5.2336,5.2414,149397,0
2013-07-05,5.2414,5.257,5.1559,5.2026,316811,0
2013-07-08,5.1949,5.2414,5.1559,5.1711,344701,0
2013-07-09,5.1476,5.1635,5.1166,5.1398,198549,0
2013-07-10,5.1325,5.1792,5.1243,5.1711,250360,0
2013-07-11,5.2159,5.3573,5.1925,5.3415,576418,0
2013-07-12,5.3101,5.318,5.2159,5.2159,250927,0
2013-07-15,5.224,5.2394,5.1688,5.1688,242729,0
2013-07-16,5.1925,5.224,5.1609,5.1843,352864,0
2013-07-17,5.1925,5.2476,5.1843,5.2316,224365,0
2013-07-18,5.2316,5.2476,5.2159,5.2394,326840,0
2013-07-19,5.2316,5.2316,5.1609,5.2159,216549,0
2013-07-22,5.2003,5.2316,5.1843,5.224,149509,0
2013-07-23,5.2003,5.2316,5.1688,5.2003,259238,0
2013-07-24,5.1843,5.1925,5.1769,5.1769,208944,0
2013-07-25,5.1688,5.2003,5.1609,5.1769,187005,0
2013-07-26,5.2081,5.224,5.1769,5.2081,246457,0
2013-07-29,5.1688,5.2159,5.1688,5.2081,149020,0
2013-07-30,5.2159,5.2159,5.1688,5.1843,211634,0
2013-07-31,5.1769,5.1769,5.0672,5.1453,418484,0
2013-08-01,5.1374,5.1533,5.0981,5.1062,241093,0
2013-08-02,5.1141,5.1141,5.0745,5.0981,437534,0
2013-08-05,5.0591,5.1062,5.0591,5.0672,251952,0
2013-08-06,5.0515,5.0827,5.02,5.0745,370877,0
2013-08-07,5.0515,5.1453,5.0355,5.1453,364238,0
2013-08-08,5.1297,5.1609,5.0981,5.1453,298295,0
2013-08-09,5.1218,5.1374,5.0906,5.1374,1021234,0
2013-08-12,5.1062,5.1533,5.0745,5.1533,428586,0
2013-08-13,5.1352,5.1588,5.1193,5.1271,233533,0
2013-08-14,5.1113,5.1352,5.0722,5.0722,284976,0
2013-08-15,5.0559,5.0722,5.0246,5.0404,299167,0
2013-08-16,5.0246,5.0404,5.0089,5.0089,328520,0
2013-08-19,5.0089,5.0246,5.0089,5.0089,170356,0
2013-08-20,5.001,5.0323,5.001,5.0246,266035,0
2013-08-21,5.001,5.0559,4.9934,5.0089,237913,0
2013-08-22,5.0323,5.0323,4.9934,5.001,346600,0
2013-08-23,4.9934,5.0323,4.9934,5.0167,389450,0
2013-08-26,5.0089,5.0559,5.0089,5.0167,344070,0
2013-08-27,4.9934,5.0323,4.9934,5.0246,341080,0
2013-08-28,5.001,5.0323,5.001,5.0246,320566,0
2013-08-29,5.001,5.0642,5.001,5.0559,399034,0
2013-08-30,5.0323,5.1036,5.001,5.0483,269457,0
2013-09-03,5.0301,5.0618,5.0301,5.0538,248003,0
2013-09-04,5.0301,5.0618,5.0301,5.0538,156591,0
2013-09-05,5.0462,5.0618,4.9985,5.0145,240500,0
2013-09-06,5.0145,5.0301,5.0061,5.0145,211454,0
2013-09-09,5.0089,5.0404,5.001,5.0323,226716,0
2013-09-10,5.0221,5.0301,4.9905,5.0301,243116,0
2013-09-11,5.0167,5.0404,5.0089,5.0246,185517,0
2013-09-12,5.0221,5.0462,5.0061,5.0381,207222,0
2013-09-13,5.0221,5.0221,5.0145,5.0145,197487,0
2013-09-16,5.0381,5.1016,5.0381,5.0538,476424,0
2013-09-17,5.0381,5.086,5.0381,5.0538,361577,0
2013-09-18,5.0618,5.1412,5.0462,5.1412,297431,0
2013-09-19,5.1412,5.2047,5.1337,5.173,307856,0
2013-09-20,5.1492,5.181,5.1412,5.173,166775,0
2013-09-23,5.1569,5.1969,5.1569,5.1886,123950,0
2013-09-24,5.1969,5.2205,5.181,5.2205,239034,0
2013-09-25,5.1886,5.2444,5.1886,5.2363,225934,0
2013-09-26,5.2047,5.26,5.181,5.2444,306481,0
2013-09-27,5.2205,5.26,5.2127,5.2522,158430,0
2013-09-30,5.2205,5.2921,5.2205,5.2921,237847,0
2013-10-01,5.2522,5.2998,5.2363,5.2444,317279,0
2013-10-02,5.2288,5.3158,5.2288,5.2998,160329,0
2013-10-03,5.2683,5.308,5.2444,5.308,309092,0
2013-10-04,5.2683,5.2921,5.2522,5.26,191886,0
2013-10-07,5.26,5.26,5.2288,5.2444,161776,0
2013-10-08,5.2363,5.26,5.2205,5.2444,293034,0
2013-10-09,5.2363,5.2522,5.2363,5.2522,144124,0
2013-10-10,5.2522,5.2683,5.2363,5.2363,207304,0
2013-10-11,5.2421,5.2501,5.2339,5.2501,91027,0
2013-10-14,5.2421,5.2581,5.218,5.218,107795,0
2013-10-15,5.218,5.2501,5.1861,5.2263,224124,0
2013-10-16,5.218,5.2581,5.2102,5.2581,205093,0
2013-10-17,5.2501,5.2902,5.2421,5.274,178621,0
2013-10-18,5.2818,5.2902,5.2581,5.266,197675,0
2013-10-21,5.266,5.274,5.2581,5.274,112287,0
2013-10-22,5.266,5.3061,5.266,5.2818,259426,0
2013-10-23,5.2902,5.3299,5.2902,5.3061,385093,0
2013-10-24,5.2976,5.3139,5.2976,5.3061,277229,0
2013-10-25,5.2976,5.3139,5.2902,5.3061,128851,0
2013-10-28,5.3061,5.3299,5.2902,5.3139,250244,0
2013-10-29,5.3061,5.3379,5.2902,5.3216,173584,0
2013-10-30,5.3139,5.3139,5.2902,5.2902,133593,0
2013-10-31,5.3061,5.3299,5.2902,5.3299,137111,0
2013-11-01,5.3061,5.3299,5.2976,5.3061,313369,0
2013-11-04,5.3061,5.3216,5.2976,5.3139,322542,0
2013-11-05,5.3061,5.3216,5.3061,5.3216,236396,0
2013-11-06,5.3139,5.3619,5.3139,5.3454,183132,0
2013-11-07,5.3216,5.3379,5.3216,5.3299,124224,0
2013-11-08,5.3139,5.3139,5.2976,5.2976,98666,0
2013-11-11,5.2902,5.2976,5.2818,5.2902,93448,0
2013-11-12,5.2818,5.2976,5.274,5.2902,115219,0
2013-11-13,5.2876,5.2954,5.2234,5.2393,262746,0
2013-11-14,5.2553,5.2635,5.2313,5.2553,155012,0
2013-11-15,5.2393,5.2635,5.2313,5.2393,173077,0
2013-11-18,5.2393,5.2635,5.2393,5.2635,108580,0
2013-11-19,5.2477,5.2635,5.2234,5.2635,277303,0
2013-11-20,5.2477,5.2635,5.2393,5.2477,154265,0
2013-11-21,5.2313,5.2553,5.2313,5.2477,184472,0
2013-11-22,5.2393,5.2553,5.2393,5.2553,171201,0
2013-11-25,5.2393,5.2553,5.2313,5.2313,274371,0
2013-11-26,5.2393,5.2553,5.2313,5.2553,197280,0
2013-11-27,5.2477,5.2553,5.2234,5.2393,146152,0
2013-11-29,5.2313,5.2393,5.1914,5.2153,87959,0
2013-12-02,5.1992,5.2313,5.1914,5.2234,206788,0
2013-12-03,5.1992,5.2153,5.1992,5.2071,142182,0
2013-12-04,5.1914,5.1914,5.119,5.119,657267,0
2013-12-05,5.119,5.1269,5.1109,5.1269,180551,0
2013-12-06,5.1269,5.1754,5.1269,5.1754,209090,0
2013-12-09,5.1593,5.1754,5.1429,5.1429,224372,0
2013-12-10,5.1429,5.1513,5.1352,5.1352,223157,0
2013-12-11,5.1487,5.1566,5.1406,5.1487,231324,0
2013-12-12,5.1406,5.1566,5.1406,5.1566,384145,0
2013-12-13,5.1487,5.165,5.1487,5.1566,150475,0
2013-12-16,5.1566,5.165,5.1406,5.1487,248450,0
2013-12-17,5.1487,5.1566,5.1487,5.1566,300898,0
2013-12-18,5.1566,5.189,5.1566,5.189,206409,0
2013-12-19,5.1811,5.189,5.1566,5.165,257816,0
2013-12-20,5.1566,5.1811,5.1487,5.165,363597,0
2013-12-23,5.165,5.2293,5.165,5.2136,202476,0
2013-12-24,5.2136,5.2618,5.2136,5.2534,156534,0
2013-12-26,5.2458,5.2534,5.189,5.2458,379049,0
2013-12-27,5.2349,5.2594,5.2349,5.2349,306068,0
2013-12-30,5.2273,5.2513,5.2109,5.2513,455718,0
2013-12-31,5.2187,5.2838,5.2187,5.2594,349741,0
2014-01-02,5.2433,5.292,5.2433,5.292,115198,0
2014-01-03,5.2676,5.2999,5.2594,5.292,231234,0
2014-01-06,5.2753,5.3242,5.2676,5.3084,146881,0
2014-01-07,5.2999,5.3084,5.2753,5.292,119736,0
2014-01-08,5.2838,5.3325,5.2109,5.2838,661753,0
2014-01-09,5.2594,5.2753,5.2513,5.2753,119116,0
2014-01-10,5.2676,5.292,5.2676,5.292,152793,0
2014-01-13,5.2753,5.3242,5.2676,5.2676,171003,0
2014-01-14,5.2594,5.3163,5.2594,5.2838,247936,0
2014-01-15,5.2753,5.3084,5.2753,5.2999,167466,0
2014-01-16,5.2838,5.2999,5.2838,5.2838,109308,0
2014-01-17,5.2838,5.3242,5.2838,5.3084,97786,0
2014-01-21,5.2999,5.3163,5.292,5.3084,136488,0
2014-01-22,5.2999,5.3163,5.2999,5.3084,138155,0
2014-01-23,5.3163,5.3978,5.3084,5.3978,209268,0
2014-01-24,5.3814,5.3814,5.3084,5.3408,108466,0
2014-01-27,5.3163,5.3486,5.3163,5.3242,59451,0
2014-01-28,5.3163,5.3242,5.2999,5.2999,97422,0
2014-01-29,5.2999,5.3163,5.2433,5.2676,165134,0
2014-01-30,5.292,5.3163,5.2753,5.2999,115728,0
2014-01-31,5.2838,5.3084,5.2753,5.292,221729,0
2014-02-03,5.2838,5.3242,5.2838,5.3084,131419,0
2014-02-04,5.2999,5.3163,5.292,5.2999,126773,0
2014-02-05,5.292,5.2999,5.2838,5.2999,86806,0
2014-02-06,5.292,5.3163,5.292,5.3084,94718,0
2014-02-07,5.2999,5.3163,5.292,5.3084,100775,0
2014-02-10,5.3084,5.3163,5.2999,5.3163,170571,0
2014-02-11,5.2999,5.3163,5.292,5.3084,193349,0
2014-02-12,5.3059,5.3139,5.2809,5.2809,174507,0
2014-02-13,5.2809,5.3059,5.273,5.2896,139062,0
2014-02-14,5.2896,5.3139,5.2809,5.3059,262027,0
2014-02-18,5.2974,5.3385,5.2974,5.3385,273711,0
2014-02-19,5.3217,5.3708,5.3217,5.3708,195417,0
2014-02-20,5.3461,5.3794,5.3385,5.3461,145505,0
2014-02-21,5.355,5.3794,5.355,5.3708,101054,0
2014-02-24,5.355,5.3708,5.3385,5.3461,160503,0
2014-02-25,5.3461,5.3629,5.3461,5.3461,112446,0
2014-02-26,5.3461,5.3629,5.3461,5.3629,150856,0
2014-02-27,5.355,5.3873,5.2896,5.3873,184987,0
2014-02-28,5.3709,5.3873,5.3709,5.3873,176796,0
2014-03-03,5.3708,5.3873,5.3708,5.3873,129298,0
2014-03-04,5.3794,5.3873,5.3708,5.3873,105840,0
2014-03-05,5.3794,5.3794,5.3709,5.3709,112404,0
2014-03-06,5.3629,5.3629,5.355,5.3629,112381,0
2014-03-07,5.355,5.3708,5.3217,5.3461,142035,0
2014-03-10,5.3302,5.355,5.3302,5.3461,71693,0
2014-03-11,5.3385,5.3461,5.3302,5.3461,79914,0
2014-03-12,5.3423,5.3507,5.3344,5.3344,124709,0
2014-03-13,5.3344,5.4491,5.3344,5.4491,541600,0
2014-03-14,5.3999,5.4081,5.3668,5.3999,108994,0
2014-03-17,5.3834,5.3913,5.3587,5.3834,150109,0
2014-03-18,5.3752,5.3913,5.3668,5.3752,154037,0
2014-03-19,5.3668,5.3913,5.3344,5.3507,154004,0
2014-03-20,5.3507,5.3587,5.3258,5.3344,163965,0
2014-03-21,5.3423,5.3587,5.3258,5.3507,76861,0
2014-03-24,5.3423,5.3999,5.3344,5.3913,105538,0
2014-03-25,5.3668,5.3668,5.3507,5.3668,83900,0
2014-03-26,5.3507,5.3507,5.3423,5.3423,109425,0
2014-03-27,5.3423,5.3587,5.3423,5.3587,82232,0
2014-03-28,5.3423,5.3507,5.3423,5.3507,87811,0
2014-03-31,5.3423,5.3668,5.3344,5.3507,176393,0
2014-04-01,5.3423,5.3423,5.3258,5.3258,147210,0
2014-04-02,5.3344,5.3587,5.3179,5.3423,206425,0
2014-04-03,5.3344,5.3587,5.3344,5.3507,165710,0
2014-04-04,5.3423,5.3587,5.3423,5.3587,131940,0
2014-04-07,5.3423,5.3834,5.3423,5.3834,151199,0
2014-04-08,5.3587,5.3752,5.3587,5.3587,119280,0
2014-04-09,5.3587,5.3834,5.3587,5.3834,195709,0
2014-04-10,5.3668,5.3999,5.3668,5.3752,131990,0
2014-04-11,5.3629,5.3959,5.3629,5.3796,120659,0
2014-04-14,5.3796,5.4042,5.3796,5.4042,108012,0
2014-04-15,5.4042,5.4122,5.3796,5.4042,121446,0
2014-04-16,5.3959,5.4122,5.3796,5.4122,173834,0
2014-04-17,5.3959,5.3959,5.371,5.3876,151263,0
2014-04-21,5.371,5.3796,5.371,5.3796,69195,0
2014-04-22,5.3876,5.3876,5.3629,5.371,135626,0
2014-04-23,5.371,5.3959,5.3629,5.3876,154518,0
2014-04-24,5.3796,5.4042,5.3796,5.4042,110043,0
2014-04-25,5.3876,5.4122,5.3796,5.4122,111656,0
2014-04-28,5.3959,5.4122,5.3959,5.4122,98194,0
2014-04-29,5.3959,5.4042,5.3876,5.4042,187314,0
2014-04-30,5.4122,5.4122,5.3876,5.3876,171333,0
2014-05-01,5.3876,5.4455,5.3876,5.4042,221511,0
2014-05-02,5.3959,5.4042,5.3796,5.3959,201456,0
2014-05-05,5.4122,5.4206,5.3959,5.3959,121919,0
2014-05-06,5.4042,5.4287,5.3876,5.4287,113768,0
2014-05-07,5.4122,5.4619,5.4122,5.4619,216464,0
2014-05-08,5.4619,5.4951,5.4619,5.4951,152507,0
2014-05-09,5.4863,5.4951,5.4703,5.4863,99229,0
2014-05-12,5.4784,5.4784,5.4619,5.4703,86418,0
2014-05-13,5.4574,5.4742,5.4494,5.4658,110106,0
2014-05-14,5.4658,5.532,5.4574,5.524,476901,0
2014-05-15,5.4992,5.5486,5.4825,5.5486,100094,0
2014-05-16,5.524,5.524,5.4992,5.516,103312,0
2014-05-19,5.4992,5.516,5.491,5.516,138352,0
2014-05-20,5.4992,5.5071,5.4658,5.4992,195808,0
2014-05-21,5.5071,5.524,5.491,5.516,123260,0
2014-05-22,5.5071,5.524,5.5071,5.524,133241,0
2014-05-23,5.524,5.5409,5.5071,5.516,134200,0
2014-05-27,5.5071,5.516,5.491,5.491,158956,0
2014-05-28,5.491,5.524,5.491,5.5071,190328,0
2014-05-29,5.4992,5.5409,5.491,5.516,199029,0
2014-05-30,5.5071,5.524,5.4992,5.5071,150484,0
2014-06-02,5.5071,5.516,5.4992,5.516,167246,0
2014-06-03,5.4992,5.4992,5.4825,5.4992,196394,0
2014-06-04,5.491,5.4992,5.4825,5.491,201311,0
2014-06-05,5.4825,5.516,5.4825,5.516,315550,0
2014-06-06,5.4992,5.532,5.4992,5.524,178540,0
2014-06-09,5.491,5.516,5.4825,5.5071,262461,0
2014-06-10,5.516,5.524,5.491,5.516,189290,0
2014-06-11,5.4992,5.524,5.491,5.524,261230,0
2014-06-12,5.5115,5.5279,5.5115,5.5279,96927,0
2014-06-13,5.5279,5.545,5.5199,5.545,138527,0
2014-06-16,5.5279,5.545,5.5199,5.545,152959,0
2014-06-17,5.5279,5.5619,5.5279,5.5619,197962,0
2014-06-18,5.5368,5.5368,5.5199,5.5368,181022,0
2014-06-19,5.5199,5.5368,5.5199,5.5368,156357,0
2014-06-20,5.5199,5.545,5.5199,5.545,152436,0
2014-06-23,5.545,5.553,5.5279,5.545,121773,0
2014-06-24,5.5368,5.553,5.5199,5.545,170012,0
2014-06-25,5.5368,5.5781,5.5199,5.5781,117802,0
2014-06-26,5.553,5.553,5.5279,5.545,109769,0
2014-06-27,5.5368,5.545,5.5279,5.545,160925,0
2014-06-30,5.5279,5.545,5.5115,5.5368,296764,0
2014-07-01,5.5199,5.553,5.5199,5.545,294441,0
2014-07-02,5.5368,5.5368,5.5199,5.5368,185417,0
2014-07-03,5.5199,5.545,5.5199,5.5368,118861,0
2014-07-07,5.545,5.553,5.5279,5.553,73331,0
2014-07-08,5.5368,5.545,5.5368,5.545,86177,0
2014-07-09,5.5368,5.545,5.5199,5.5368,106878,0
2014-07-10,5.5279,5.553,5.5199,5.553,234351,0
2014-07-11,5.5659,5.5737,5.5659,5.5737,70024,0
2014-07-14,5.5573,5.5659,5.5573,5.5573,214280,0
2014-07-15,5.5573,5.5573,5.5487,5.5487,76922,0
2014-07-16,5.5487,5.5573,5.5487,5.5487,157498,0
2014-07-17,5.5487,5.5659,5.5487,5.5659,156627,0
2014-07-18,5.5573,5.5659,5.532,5.5409,103447,0
2014-07-21,5.5409,5.5487,5.4988,5.4988,138767,0
2014-07-22,5.4988,5.5239,5.4988,5.5239,138828,0
2014-07-23,5.5067,5.5487,5.5067,5.532,86944,0
2014-07-24,5.5239,5.532,5.5067,5.532,119158,0
2014-07-25,5.5158,5.5239,5.4988,5.5067,97818,0
2014-07-28,5.5067,5.5158,5.4988,5.5067,84888,0
2014-07-29,5.4988,5.5067,5.4736,5.4906,213911,0
2014-07-30,5.4819,5.4906,5.4315,5.4485,380105,0
2014-07-31,5.4399,5.4485,5.3894,5.4065,283964,0
2014-08-01,5.3815,5.4236,5.3815,5.4065,183186,0
2014-08-04,5.4065,5.4147,5.3815,5.3894,421055,0
2014-08-05,5.373,5.3984,5.3565,5.373,230517,0
2014-08-06,5.3644,5.4065,5.3565,5.3894,276745,0
2014-08-07,5.3644,5.4147,5.3644,5.4147,157758,0
2014-08-08,5.3984,5.4567,5.3984,5.4485,175325,0
2014-08-11,5.4485,5.4485,5.4236,5.4399,114936,0
2014-08-12,5.4236,5.4315,5.3644,5.4065,381265,0
2014-08-13,5.4025,5.436,5.4025,5.4276,123459,0
2014-08-14,5.4105,5.453,5.4105,5.4446,124375,0
2014-08-15,5.436,5.453,5.436,5.4446,154238,0
2014-08-18,5.4276,5.4446,5.4105,5.4276,106756,0
2014-08-19,5.4192,5.4276,5.4105,5.4276,106854,0
2014-08-20,5.4105,5.4276,5.4105,5.4276,82627,0
2014-08-21,5.4192,5.436,5.4025,5.4276,567441,0
2014-08-22,5.4192,5.4276,5.4025,5.4276,104738,0
2014-08-25,5.4192,5.4276,5.4025,5.4192,157293,0
2014-08-26,5.4105,5.4446,5.3935,5.4192,236478,0
2014-08-27,5.4105,5.4276,5.4025,5.4276,143630,0
2014-08-28,5.4105,5.4276,5.4105,5.4276,182067,0
2014-08-29,5.4276,5.4276,5.4105,5.4105,226792,0
2014-09-02,5.4105,5.4192,5.4025,5.4025,147320,0
2014-09-03,5.3935,5.4276,5.3935,5.4192,164919,0
2014-09-04,5.4276,5.4953,5.4276,5.436,193264,0
2014-09-05,5.4105,5.4612,5.4105,5.436,176781,0
2014-09-08,5.4276,5.453,5.4276,5.436,180925,0
2014-09-09,5.4192,5.436,5.4105,5.436,102286,0
2014-09-10,5.436,5.4446,5.4105,5.4276,84906,0
2014-09-11,5.4237,5.4317,5.4065,5.4237,106847,0
2014-09-12,5.4147,5.4237,5.3982,5.4065,195826,0
2014-09-15,5.4065,5.4147,5.3982,5.4065,172947,0
2014-09-16,5.3982,5.4065,5.3638,5.3893,173859,0
2014-09-17,5.3638,5.3982,5.3388,5.3638,361900,0
2014-09-18,5.3638,5.3724,5.3559,5.3638,211485,0
2014-09-19,5.3559,5.3893,5.3468,5.3811,142313,0
2014-09-22,5.3638,5.3811,5.3388,5.3724,138828,0
2014-09-23,5.3559,5.3982,5.3559,5.3982,122117,0
2014-09-24,5.3724,5.3893,5.3559,5.3638,121669,0
2014-09-25,5.3638,5.3811,5.3468,5.3724,221218,0
2014-09-26,5.3468,5.3638,5.3468,5.3468,92442,0
2014-09-29,5.3468,5.3638,5.3388,5.3559,157411,0
2014-09-30,5.3559,5.3811,5.3559,5.3811,134386,0
2014-10-01,5.3638,5.3982,5.3638,5.3893,231650,0
2014-10-02,5.3811,5.4237,5.3811,5.3982,316601,0
2014-10-03,5.3724,5.4065,5.3724,5.3893,502786,0
2014-10-06,5.3811,5.4147,5.3811,5.4147,112840,0
2014-10-07,5.3982,5.4237,5.3982,5.4237,133582,0
2014-10-08,5.3982,5.4317,5.3982,5.4237,129985,0
2014-10-09,5.4147,5.4317,5.4065,5.4317,101050,0
2014-10-10,5.4276,5.4361,5.3932,5.3932,157870,0
2014-10-13,5.3932,5.4103,5.385,5.385,167385,0
2014-10-14,5.385,5.4276,5.385,5.385,207306,0
2014-10-15,5.4022,5.419,5.385,5.4022,120322,0
2014-10-16,5.3932,5.4276,5.385,5.4276,141767,0
2014-10-17,5.4447,5.4447,5.419,5.4276,168588,0
2014-10-20,5.419,5.4533,5.4022,5.4022,268084,0
2014-10-21,5.4103,5.4447,5.4022,5.4103,119297,0
2014-10-22,5.419,5.4533,5.419,5.4533,61032,0
2014-10-23,5.4361,5.4788,5.4361,5.4616,130406,0
2014-10-24,5.4533,5.4616,5.4276,5.4533,133494,0
2014-10-27,5.4276,5.4447,5.419,5.4447,94167,0
2014-10-28,5.4447,5.4533,5.4276,5.4361,344836,0
2014-10-29,5.4361,5.4533,5.4361,5.4447,859964,0
2014-10-30,5.4447,5.4704,5.4447,5.4447,86248,0
2014-10-31,5.4704,5.4704,5.4276,5.4704,131773,0
2014-11-03,5.4704,5.487,5.4533,5.487,142512,0
2014-11-04,5.4788,5.4788,5.4533,5.4704,134089,0
2014-11-05,5.4616,5.4616,5.4533,5.4533,152524,0
2014-11-06,5.4533,5.4704,5.4533,5.4533,145508,0
2014-11-07,5.4533,5.4704,5.4361,5.4704,145993,0
2014-11-10,5.4533,5.4788,5.4361,5.4788,142397,0
2014-11-11,5.4533,5.4616,5.4103,5.4103,233397,0
2014-11-12,5.4146,5.4574,5.4146,5.4405,114951,0
2014-11-13,5.4405,5.4491,5.4405,5.4405,143947,0
2014-11-14,5.4405,5.4491,5.4237,5.4237,208087,0
2014-11-17,5.4237,5.4491,5.4237,5.4318,229201,0
2014-11-18,5.4318,5.4405,5.4318,5.4318,144051,0
2014-11-19,5.4405,5.4491,5.4318,5.4491,79587,0
2014-11-20,5.4405,5.4661,5.4405,5.4661,118644,0
2014-11-21,5.4661,5.4747,5.4405,5.4491,179865,0
2014-11-24,5.4574,5.4661,5.4405,5.4574,87486,0
2014-11-25,5.4491,5.4574,5.4405,5.4491,116623,0
2014-11-26,5.4661,5.4919,5.4574,5.4919,144323,0
2014-11-28,5.4919,5.5088,5.4833,5.5088,69508,0
2014-12-01,5.4919,5.5261,5.4919,5.5261,187694,0
2014-12-02,5.5005,5.5349,5.5005,5.5261,140524,0
2014-12-03,5.5005,5.5261,5.5005,5.5005,139106,0
2014-12-04,5.5005,5.5688,5.4919,5.5515,201255,0
2014-12-05,5.5181,5.5434,5.5005,5.5261,142590,0
2014-12-08,5.5181,5.5349,5.4574,5.4574,221203,0
2014-12-09,5.4574,5.4919,5.4491,5.4833,212627,0
2014-12-10,5.4618,5.4964,5.4618,5.4792,247059,0
2014-12-11,5.4792,5.5047,5.4707,5.4792,130422,0
2014-12-12,5.4792,5.5047,5.4792,5.5047,223582,0
2014-12-15,5.5047,5.5395,5.4964,5.5395,262342,0
2014-12-16,5.5395,5.5479,5.4707,5.5136,218933,0
2014-12-17,5.4964,5.5047,5.4533,5.4792,383914,0
2014-12-18,5.4792,5.5047,5.4707,5.5047,284476,0
2014-12-19,5.5047,5.5047,5.4707,5.4792,108804,0
2014-12-22,5.4875,5.5136,5.4875,5.5136,188859,0
2014-12-23,5.5136,5.5479,5.5047,5.5479,195143,0
2014-12-24,5.522,5.5303,5.5136,5.5136,62734,0
2014-12-26,5.5136,5.5395,5.5136,5.5395,79579,0
2014-12-29,5.5436,5.5695,5.5088,5.5352,304027,0
2014-12-30,5.5352,5.5436,5.5181,5.5352,185156,0
2014-12-31,5.5352,5.5613,5.5352,5.5436,170505,0
2015-01-02,5.5436,5.5695,5.5436,5.5695,43398,0
2015-01-05,5.552,5.5695,5.5352,5.552,154919,0
2015-01-06,5.5436,5.5954,5.5436,5.552,98806,0
2015-01-07,5.552,5.5613,5.5352,5.5436,227903,0
2015-01-08,5.5352,5.5695,5.5352,5.552,81281,0
2015-01-09,5.5695,5.5695,5.5436,5.552,265260,0
2015-01-12,5.5436,5.6475,5.5436,5.6389,163722,0
2015-01-13,5.6128,5.6389,5.5954,5.6389,122861,0
2015-01-14,5.5873,5.6475,5.5873,5.6306,179858,0
2015-01-15,5.6306,5.6389,5.6213,5.6389,140552,0
2015-01-16,5.6389,5.6475,5.6306,5.6475,88060,0
2015-01-20,5.6306,5.6389,5.6128,5.6128,97048,0
2015-01-21,5.6128,5.6306,5.6128,5.6306,193238,0
2015-01-22,5.6389,5.6475,5.6306,5.6306,117306,0
2015-01-23,5.6306,5.6389,5.6213,5.6389,91630,0
2015-01-26,5.6306,5.6389,5.6213,5.6306,93376,0
2015-01-27,5.6213,5.6306,5.6044,5.6128,134321,0
2015-01-28,5.6213,5.6306,5.5873,5.5954,156451,0
2015-01-29,5.5954,5.6044,5.5613,5.6044,238702,0
2015-01-30,5.5873,5.6306,5.5873,5.6306,240023,0
2015-02-02,5.6213,5.6306,5.5954,5.6213,124842,0
2015-02-03,5.6044,5.6389,5.6044,5.6128,87183,0
2015-02-04,5.6044,5.6128,5.5613,5.6044,144779,0
2015-02-05,5.6128,5.6213,5.5873,5.5954,145002,0
2015-02-06,5.5873,5.5954,5.5613,5.5873,259384,0
2015-02-09,5.5613,5.5873,5.552,5.5613,120961,0
2015-02-10,5.552,5.5695,5.483,5.5436,170669,0
2015-02-11,5.5302,5.5656,5.5302,5.5566,58355,0
2015-02-12,5.5914,5.5914,5.5656,5.5914,121818,0
2015-02-13,5.5914,5.6003,5.5656,5.5914,72282,0
2015-02-17,5.5656,5.6003,5.5656,5.5914,103567,0
2015-02-18,5.5737,5.6003,5.548,5.5914,105072,0
2015-02-19,5.583,5.6003,5.5656,5.5656,51586,0
2015-02-20,5.5737,5.6095,5.548,5.583,158170,0
2015-02-23,5.5737,5.5914,5.5656,5.5656,59669,0
2015-02-24,5.583,5.583,5.5656,5.5737,83507,0
2015-02-25,5.5737,5.583,5.5737,5.5737,56765,0
2015-02-26,5.5737,5.583,5.5737,5.583,146196,0
2015-02-27,5.583,5.5914,5.5737,5.5914,63408,0
2015-03-02,5.583,5.5914,5.5737,5.5737,53962,0
2015-03-03,5.5737,5.5914,5.548,5.5914,141108,0
2015-03-04,5.5737,5.5914,5.5656,5.5656,170386,0
2015-03-05,5.5656,5.6003,5.548,5.6003,468102,0
2015-03-06,5.5737,5.583,5.5656,5.5656,597158,0
2015-03-09,5.5656,5.583,5.5656,5.5737,248232,0
2015-03-10,5.5737,5.6003,5.5656,5.583,226073,0
2015-03-11,5.584,5.6186,5.5662,5.5922,163734,0
2015-03-12,5.5922,5.6011,5.5746,5.584,59529,0
2015-03-13,5.584,5.6103,5.5662,5.6103,215949,0
2015-03-16,5.6011,5.6103,5.5922,5.6011,124544,0
2015-03-17,5.5922,5.6103,5.584,5.6011,131742,0
2015-03-18,5.584,5.6103,5.584,5.6011,66956,0
2015-03-19,5.6011,5.6361,5.5922,5.6103,203727,0
2015-03-20,5.6103,5.6278,5.6011,5.6103,186128,0
2015-03-23,5.6186,5.6361,5.6103,5.6103,113234,0
2015-03-24,5.6186,5.6449,5.6103,5.6361,154366,0
2015-03-25,5.6361,5.6539,5.6278,5.6539,97120,0
2015-03-26,5.6539,5.6715,5.6278,5.6623,214012,0
2015-03-27,5.6539,5.6623,5.6361,5.6539,75297,0
2015-03-30,5.6449,5.6623,5.6361,5.6449,59873,0
2015-03-31,5.6449,5.6539,5.6186,5.6186,245110,0
2015-04-01,5.6278,5.6715,5.6278,5.6539,115516,0
2015-04-02,5.6361,5.6623,5.6361,5.6361,142369,0
2015-04-06,5.6361,5.6449,5.6278,5.6361,209667,0
2015-04-07,5.6361,5.6715,5.6361,5.6623,143363,0
2015-04-08,5.6539,5.6623,5.6278,5.6278,88665,0
2015-04-09,5.6361,5.6361,5.6186,5.6186,209011,0
2015-04-10,5.6186,5.6361,5.6186,5.6186,65131,0
2015-04-13,5.6288,5.637,5.6109,5.6193,96309,0
2015-04-14,5.6193,5.6726,5.6193,5.655,120645,0
2015-04-15,5.646,5.6635,5.637,5.655,98045,0
2015-04-16,5.646,5.6635,5.637,5.637,122923,0
2015-04-17,5.655,5.655,5.6288,5.637,101200,0
2015-04-20,5.637,5.6635,5.637,5.655,227236,0
2015-04-21,5.655,5.6814,5.646,5.646,149409,0
2015-04-22,5.646,5.6635,5.5931,5.6193,430097,0
2015-04-23,5.646,5.655,5.6288,5.646,152939,0
2015-04-24,5.637,5.655,5.6288,5.655,87095,0
2015-04-27,5.655,5.6635,5.637,5.6635,193421,0
2015-04-28,5.646,5.6635,5.646,5.655,64018,0
2015-04-29,5.646,5.655,5.646,5.655,52759,0
2015-04-30,5.6635,5.6635,5.646,5.6635,131220,0
2015-05-01,5.6635,5.6726,5.655,5.655,100857,0
2015-05-04,5.655,5.6635,5.655,5.655,78116,0
2015-05-05,5.655,5.6635,5.637,5.646,158850,0
2015-05-06,5.646,5.6635,5.637,5.637,201997,0
2015-05-07,5.646,5.6635,5.637,5.6635,74948,0
2015-05-08,5.6635,5.6726,5.646,5.6726,78342,0
2015-05-11,5.6635,5.6635,5.646,5.646,132469,0
2015-05-12,5.637,5.655,5.6288,5.646,89813,0
2015-05-13,5.6644,5.6644,5.6469,5.6644,122550,0
2015-05-14,5.6736,5.6911,5.6558,5.6911,237863,0
2015-05-15,5.6911,5.7,5.6736,5.7,160818,0
2015-05-18,5.6911,5.7,5.6822,5.6822,121208,0
2015-05-19,5.6822,5.6911,5.6736,5.6822,78598,0
2015-05-20,5.6822,5.6911,5.6736,5.6822,130020,0
2015-05-21,5.6822,5.7088,5.6822,5.6822,218853,0
2015-05-22,5.6822,5.7,5.6822,5.6911,115198,0
2015-05-26,5.6822,5.6911,5.6644,5.6911,192107,0
2015-05-27,5.6822,5.7,5.6736,5.7,199726,0
2015-05-28,5.7,5.7175,5.7,5.7175,50434,0
2015-05-29,5.7175,5.735,5.7,5.7267,135566,0
2015-06-01,5.7267,5.735,5.7088,5.7088,35217,0
2015-06-02,5.7088,5.7175,5.6736,5.6822,113273,0
2015-06-03,5.6822,5.6822,5.6469,5.6644,109539,0
2015-06-04,5.6644,5.7,5.6644,5.7,185924,0
2015-06-05,5.6822,5.6911,5.6469,5.6822,169288,0
2015-06-08,5.6644,5.6911,5.6644,5.6911,196105,0
2015-06-09,5.6644,5.6822,5.6469,5.6644,172370,0
2015-06-10,5.6558,5.6644,5.6379,5.6644,149184,0
2015-06-11,5.6652,5.6922,5.6566,5.6652,99892,0
2015-06-12,5.6744,5.6922,5.6566,5.6744,205857,0
2015-06-15,5.6744,5.6831,5.6566,5.6744,138400,0
2015-06-16,5.6652,5.6922,5.6652,5.6922,93241,0
2015-06-17,5.6744,5.6922,5.6652,5.6831,96735,0
2015-06-18,5.6831,5.6922,5.6744,5.6744,41556,0
2015-06-19,5.6744,5.701,5.6652,5.6922,118807,0
2015-06-22,5.6922,5.6922,5.6744,5.6831,37839,0
2015-06-23,5.6744,5.6922,5.6744,5.6831,39280,0
2015-06-24,5.6831,5.6922,5.6744,5.6922,91218,0
2015-06-25,5.6922,5.701,5.6744,5.6922,128265,0
2015-06-26,5.6831,5.6922,5.6652,5.6652,50224,0
2015-06-29,5.6652,5.6744,5.6208,5.6208,163737,0
2015-06-30,5.6476,5.6566,5.6121,5.6121,127135,0
2015-07-01,5.6033,5.6476,5.6033,5.6303,76240,0
2015-07-02,5.6303,5.6476,5.6208,5.6388,37950,0
2015-07-06,5.6388,5.6652,5.6303,5.6652,103487,0
2015-07-07,5.6476,5.6831,5.6476,5.6744,61598,0
2015-07-08,5.6566,5.701,5.6566,5.701,125449,0
2015-07-09,5.6922,5.6922,5.6744,5.6831,51914,0
2015-07-10,5.6831,5.6831,5.6208,5.6831,85926,0
2015-07-13,5.6659,5.6754,5.6575,5.6754,153980,0
2015-07-14,5.6659,5.684,5.6659,5.6754,97275,0
2015-07-15,5.6754,5.6931,5.6659,5.6659,144887,0
2015-07-16,5.6659,5.684,5.6659,5.6754,133584,0
2015-07-17,5.6754,5.7199,5.6754,5.7199,57605,0
2015-07-20,5.7107,5.7107,5.684,5.702,76765,0
2015-07-21,5.6931,5.6931,5.6754,5.6754,70826,0
2015-07-22,5.6754,5.6931,5.6575,5.684,278932,0
2015-07-23,5.6931,5.702,5.6659,5.6931,66901,0
2015-07-24,5.684,5.6931,5.6484,5.6575,87411,0
2015-07-27,5.6659,5.6754,5.6484,5.6659,76318,0
2015-07-28,5.6575,5.6659,5.6484,5.6484,50543,0
2015-07-29,5.6484,5.6659,5.6484,5.6575,70265,0
2015-07-30,5.6484,5.6575,5.6484,5.6484,69032,0
2015-07-31,5.6659,5.684,5.6484,5.6575,158687,0
2015-08-03,5.6659,5.6754,5.6575,5.6659,58380,0
2015-08-04,5.6575,5.684,5.6575,5.684,66901,0
2015-08-05,5.6754,5.7288,5.6659,5.7288,111281,0
2015-08-06,5.6754,5.684,5.6754,5.684,106107,0
2015-08-07,5.684,5.6931,5.6754,5.6754,37095,0
2015-08-10,5.6754,5.6931,5.6659,5.6754,84836,0
2015-08-11,5.6754,5.6931,5.6754,5.6931,67927,0
2015-08-12,5.6848,5.7298,5.6762,5.721,211446,0
2015-08-13,5.703,5.8283,5.703,5.7386,228732,0
2015-08-14,5.721,5.7564,5.703,5.7117,31896,0
2015-08-17,5.703,5.7386,5.6939,5.703,86207,0
2015-08-18,5.703,5.7117,5.6762,5.6939,103489,0
2015-08-19,5.6848,5.7298,5.6762,5.7298,114311,0
2015-08-20,5.7117,5.7478,5.6762,5.6939,123342,0
2015-08-21,5.6848,5.721,5.622,5.6762,157137,0
2015-08-24,5.5501,5.6668,5.3982,5.622,164929,0
2015-08-25,5.6314,5.6582,5.613,5.6314,114868,0
2015-08-26,5.6582,5.6762,5.622,5.6582,108061,0
2015-08-27,5.6492,5.6582,5.6314,5.6582,225609,0
2015-08-28,5.6399,5.6762,5.6399,5.6492,63123,0
2015-08-31,5.6492,5.6668,5.6044,5.6492,128920,0
2015-09-01,5.6399,5.6668,5.6314,5.6668,59663,0
2015-09-02,5.613,5.6848,5.613,5.6668,110181,0
2015-09-03,5.6762,5.6939,5.6399,5.6668,81299,0
2015-09-04,5.6399,5.6939,5.6399,5.6848,110520,0
2015-09-08,5.6668,5.6848,5.6668,5.6762,78513,0
2015-09-09,5.6762,5.6848,5.6582,5.6848,60112,0
2015-09-10,5.6762,5.6939,5.6582,5.6668,68663,0
2015-09-11,5.6589,5.7221,5.6589,5.7041,80232,0
2015-09-14,5.6949,5.7041,5.6858,5.6858,33072,0
2015-09-15,5.6949,5.7221,5.6771,5.7221,87005,0
2015-09-16,5.7041,5.7041,5.6678,5.6949,162690,0
2015-09-17,5.6771,5.7221,5.6678,5.7221,97754,0
2015-09-18,5.6858,5.74,5.6858,5.7309,42508,0
2015-09-21,5.7041,5.74,5.7041,5.7221,77128,0
2015-09-22,5.7041,5.7221,5.6858,5.7041,62481,0
2015-09-23,5.6858,5.7041,5.6771,5.7041,72294,0
2015-09-24,5.6858,5.7129,5.6771,5.7129,496729,0
2015-09-25,5.7129,5.7129,5.6858,5.6949,59373,0
2015-09-28,5.6858,5.7041,5.6678,5.6858,115851,0
2015-09-29,5.6771,5.6949,5.6408,5.6858,87005,0
2015-09-30,5.7041,5.7129,5.6589,5.6858,188212,0
2015-10-01,5.6771,5.7221,5.6771,5.7129,85006,0
2015-10-02,5.7129,5.7671,5.6949,5.7577,86671,0
2015-10-05,5.74,5.7671,5.7221,5.7671,43868,0
2015-10-06,5.74,5.785,5.74,5.785,33072,0
2015-10-07,5.776,5.785,5.7041,5.776,105982,0
2015-10-08,5.7492,5.7671,5.7309,5.7577,43281,0
2015-10-09,5.7492,5.7944,5.74,5.7944,78791,0
2015-10-12,5.785,5.8124,5.776,5.8124,36793,0
2015-10-13,5.7859,5.8218,5.7859,5.8133,28605,0
2015-10-14,5.8036,5.8313,5.7951,5.7951,39319,0
2015-10-15,5.7859,5.7859,5.7679,5.7859,80843,0
2015-10-16,5.7765,5.8133,5.7765,5.7951,54666,0
2015-10-19,5.7859,5.7951,5.7765,5.7859,44239,0
2015-10-20,5.7765,5.8036,5.7404,5.7951,46114,0
2015-10-21,5.7859,5.7951,5.7765,5.7765,37880,0
2015-10-22,5.7765,5.8036,5.7765,5.7765,46162,0
2015-10-23,5.7765,5.7951,5.7583,5.7765,53896,0
2015-10-26,5.7679,5.8036,5.7679,5.7859,50363,0
2015-10-27,5.7951,5.8133,5.7679,5.7859,76204,0
2015-10-28,5.7859,5.7951,5.7679,5.7679,83715,0
2015-10-29,5.7679,5.7679,5.7315,5.7404,86147,0
2015-10-30,5.7225,5.8133,5.7225,5.8036,134299,0
2015-11-02,5.7765,5.8218,5.7765,5.7951,64553,0
2015-11-03,5.7859,5.8218,5.7859,5.8133,61407,0
2015-11-04,5.8133,5.8133,5.7583,5.7679,50906,0
2015-11-05,5.7583,5.8133,5.7583,5.8133,707160,0
2015-11-06,5.7859,5.7951,5.7225,5.7679,78414,0
2015-11-09,5.7765,5.7859,5.7225,5.7583,84986,0
2015-11-10,5.7404,5.7765,5.7225,5.7404,93101,0
2015-11-11,5.7499,5.7583,5.7499,5.7499,19773,0
2015-11-12,5.7414,5.7689,5.7414,5.7414,38136,0
2015-11-13,5.7414,5.7775,5.7414,5.7593,26489,0
2015-11-16,5.7593,5.7775,5.7593,5.7593,41104,0
2015-11-17,5.7593,5.7871,5.7593,5.7871,40994,0
2015-11-18,5.7689,5.7961,5.7593,5.7871,91441,0
2015-11-19,5.7775,5.823,5.7775,5.7961,60886,0
2015-11-20,5.7961,5.8049,5.7775,5.7775,44838,0
2015-11-23,5.7689,5.7871,5.7689,5.7689,131775,0
2015-11-24,5.7689,5.7961,5.7689,5.7871,67426,0
2015-11-25,5.7775,5.8049,5.7775,5.7961,77593,0
2015-11-27,5.7871,5.8143,5.7871,5.7871,27035,0
2015-11-30,5.8049,5.823,5.7871,5.7871,59456,0
2015-12-01,5.7871,5.823,5.7871,5.7961,87491,0
2015-12-02,5.7871,5.8143,5.7871,5.7961,75176,0
2015-12-03,5.7961,5.7961,5.7414,5.7414,99939,0
2015-12-04,5.7414,5.7689,5.7414,5.7508,90780,0
2015-12-07,5.7508,5.7961,5.7508,5.7871,94737,0
2015-12-08,5.7689,5.7871,5.7593,5.7689,48473,0
2015-12-09,5.7689,5.7775,5.7508,5.7508,117595,0
2015-12-10,5.7232,5.7689,5.7232,5.7593,112430,0
2015-12-11,5.7508,5.7689,5.7508,5.7689,91879,0
2015-12-14,5.7593,5.7775,5.7508,5.7593,138893,0
2015-12-15,5.7508,5.7593,5.7232,5.7232,125400,0
2015-12-16,5.7323,5.7689,5.7232,5.7689,195407,0
2015-12-17,5.7593,5.7961,5.7593,5.7961,138918,0
2015-12-18,5.7961,5.8143,5.7775,5.8049,188156,0
2015-12-21,5.8049,5.8326,5.8049,5.8049,97373,0
2015-12-22,5.7961,5.8143,5.7961,5.8049,112049,0
2015-12-23,5.8049,5.8326,5.8049,5.8143,146282,0
2015-12-24,5.8143,5.8326,5.8098,5.8326,211312,0
2015-12-28,5.823,5.8416,5.823,5.8416,142488,0
2015-12-29,5.8336,5.8425,5.8239,5.8239,90436,0
2015-12-30,5.8239,5.8336,5.7969,5.8057,97853,0
2015-12-31,5.7969,5.8426,5.7969,5.8336,86129,0
2016-01-04,5.8151,5.8336,5.8151,5.8239,71674,0
2016-01-05,5.8336,5.8883,5.8154,5.8607,209690,0
2016-01-06,5.8515,5.9064,5.8515,5.9064,133628,0
2016-01-07,5.8972,5.9154,5.8972,5.9128,246704,0
2016-01-08,5.9248,5.9248,5.8972,5.8972,134199,0
2016-01-11,5.8972,5.9035,5.8791,5.8972,113963,0
2016-01-12,5.8972,5.9248,5.8835,5.9248,271822,0
2016-01-13,5.9064,5.9154,5.8972,5.9154,188870,0
2016-01-14,5.9064,5.9248,5.9064,5.9064,244570,0
2016-01-15,5.9064,5.9154,5.8883,5.8883,171842,0
2016-01-19,5.8883,5.9064,5.8791,5.9064,224870,0
2016-01-20,5.9064,5.9248,5.8883,5.9248,147169,0
2016-01-21,5.8972,5.9155,5.8972,5.8972,862913,0
2016-01-22,5.9064,5.9248,5.9064,5.9248,165646,0
2016-01-25,5.9064,5.9154,5.8791,5.9154,97965,0
2016-01-26,5.8972,5.9248,5.8972,5.9064,111438,0
2016-01-27,5.9064,5.9154,5.8883,5.8972,133774,0
2016-01-28,5.8972,5.9248,5.8972,5.9248,117431,0
2016-01-29,5.9064,5.9483,5.8972,5.9154,486851,0
2016-02-01,5.9154,5.9428,5.9154,5.934,105287,0
2016-02-02,5.9248,5.9428,5.9064,5.9428,205235,0
2016-02-03,5.9428,5.9521,5.934,5.934,107914,0
2016-02-04,5.9521,5.9704,5.9248,5.9612,262780,0
2016-02-05,5.9428,5.9704,5.9428,5.9428,144619,0
2016-02-08,5.9428,5.9521,5.9172,5.934,168295,0
2016-02-09,5.9428,6.007,5.9428,6.007,151015,0
2016-02-10,5.9979,6.0162,5.9885,5.9979,125077,0
2016-02-11,6.0079,6.0448,5.9895,5.9989,317601,0
2016-02-12,5.9989,6.0265,5.9529,5.9713,197461,0
2016-02-16,5.9529,5.9895,5.9435,5.9713,200550,0
2016-02-17,5.9713,6.0354,5.9713,6.0354,154057,0
2016-02-18,6.0172,6.0172,5.9713,6.0079,95010,0
2016-02-19,5.9529,6.0539,5.9529,6.0448,220285,0
2016-02-22,6.0354,6.0354,5.9807,6.0079,162905,0
2016-02-23,5.9895,6.0172,5.9807,6.0079,186283,0
2016-02-24,6.0079,6.063,5.9895,6.063,116353,0
2016-02-25,6.0354,6.063,6.0172,6.0354,126607,0
2016-02-26,6.0265,6.0354,5.9895,5.9895,109530,0
2016-02-29,6.0172,6.0172,5.9895,6.0079,156218,0
2016-03-01,5.9895,6.0172,5.9807,5.9895,259160,0
2016-03-02,5.9895,6.0265,5.9895,6.0079,315662,0
2016-03-03,6.0172,6.0539,5.9989,6.0539,79204,0
2016-03-04,6.0354,6.0723,6.0172,6.0172,95663,0
2016-03-07,6.0172,6.0265,6.0079,6.0079,53036,0
2016-03-08,6.0172,6.0539,6.0172,6.0539,51189,0
2016-03-09,6.0539,6.063,6.0172,6.0172,314309,0
2016-03-10,6.0265,6.0354,6.0172,6.0172,59394,0
2016-03-11,6.0138,6.0416,6.0138,6.0324,102331,0
2016-03-14,6.0138,6.0507,6.0138,6.0324,66766,0
2016-03-15,6.0233,6.0324,6.0046,6.0093,155727,0
2016-03-16,6.0046,6.0138,5.9954,6.0138,237471,0
2016-03-17,6.0046,6.0324,6.0046,6.0138,91816,0
2016-03-18,6.0046,6.0416,5.9954,5.9954,194832,0
2016-03-21,6.0046,6.0233,5.9861,6.0233,183284,0
2016-03-22,5.9954,6.0138,5.9861,5.9954,130615,0
2016-03-23,5.9954,6.0233,5.9772,6.0233,57497,0
2016-03-24,6.0046,6.0243,6.0046,6.0233,27493,0
2016-03-28,6.0233,6.0416,6.0214,6.0416,148755,0
2016-03-29,6.0233,6.0693,6.0233,6.0508,126554,0
2016-03-30,6.06,6.0693,6.0416,6.0508,131451,0
2016-03-31,6.06,6.1338,6.0416,6.1155,171510,0
2016-04-01,6.0786,6.1061,6.0416,6.0876,76060,0
2016-04-04,6.0876,6.0969,6.06,6.0969,80626,0
2016-04-05,6.0969,6.1061,6.0876,6.1061,72702,0
2016-04-06,6.0876,6.1338,6.0876,6.1248,90875,0
2016-04-07,6.1061,6.1338,6.1061,6.1338,129707,0
2016-04-08,6.1155,6.1522,6.1155,6.1338,97457,0
2016-04-11,6.1338,6.1481,6.1248,6.1431,54561,0
2016-04-12,6.1338,6.1431,6.1249,6.1338,73831,0
2016-04-13,6.14,6.1585,6.1121,6.1306,219254,0
2016-04-14,6.14,6.14,6.1121,6.1306,36281,0
2016-04-15,6.1027,6.1306,6.1027,6.1306,43191,0
2016-04-18,6.1121,6.1301,6.1027,6.1214,54071,0
2016-04-19,6.1121,6.1214,6.1027,6.1214,47146,0
2016-04-20,6.1121,6.1214,6.0937,6.1214,266327,0
2016-04-21,6.1214,6.1214,6.0937,6.1214,62502,0
2016-04-22,6.1214,6.1306,6.1121,6.1306,123185,0
2016-04-25,6.1027,6.1306,6.1027,6.1214,86677,0
2016-04-26,6.1306,6.1306,6.1027,6.1027,286470,0
2016-04-27,6.1214,6.1214,6.1027,6.1027,96389,0
2016-04-28,6.1027,6.1121,5.9548,6.0751,321200,0
2016-04-29,6.0937,6.1213,5.9176,6.0563,708057,0
2016-05-02,6.0473,6.0657,6.0287,6.0657,107718,0
2016-05-03,6.0563,6.0751,6.0287,6.038,190417,0
2016-05-04,6.0195,6.0844,6.0195,6.038,91935,0
2016-05-05,6.0473,6.0473,6.0101,6.0101,124805,0
2016-05-06,6.0101,6.1027,6.0101,6.0657,270331,0
2016-05-09,6.0657,6.0937,6.0473,6.0844,127967,0
2016-05-10,6.0937,6.0937,6.0473,6.0473,99943,0
2016-05-11,6.0563,6.0657,6.038,6.038,157030,0
2016-05-12,6.0441,6.0627,6.0441,6.0535,67613,0
2016-05-13,6.0441,6.0679,6.0441,6.0627,40511,0
2016-05-16,6.072,6.072,6.0254,6.0627,208583,0
2016-05-17,6.0346,6.0627,6.0346,6.0627,103856,0
2016-05-18,6.0441,6.0441,5.979,6.0254,151642,0
2016-05-19,6.0162,6.0254,5.9605,6.0254,138744,0
2016-05-20,6.0069,6.0627,6.0069,6.0535,116483,0
2016-05-23,6.0535,6.0535,5.9923,6.0069,269178,0
2016-05-24,5.9975,6.0069,5.9696,5.9881,123590,0
2016-05-25,6.0069,6.0441,5.9975,6.0346,123235,0
2016-05-26,6.0254,6.0441,6.007,6.0441,76458,0
2016-05-27,6.0162,6.0346,6.0162,6.0346,43990,0
2016-05-31,6.0441,6.072,6.0162,6.0441,187745,0
2016-06-01,6.0254,6.072,6.0254,6.072,101487,0
2016-06-02,6.0627,6.0906,6.0535,6.0627,171985,0
2016-06-03,6.072,6.1183,6.072,6.1183,98114,0
2016-06-06,6.1183,6.1183,6.0535,6.0535,169043,0
2016-06-07,6.0535,6.0811,6.0535,6.0627,192735,0
2016-06-08,6.0535,6.072,6.0441,6.0627,251590,0
2016-06-09,6.072,6.0811,6.0535,6.0811,45615,0
2016-06-10,6.0627,6.0906,6.0627,6.0906,69584,0
2016-06-13,6.1059,6.1248,6.0943,6.0965,87876,0
2016-06-14,6.0871,6.1248,6.0871,6.1248,82853,0
2016-06-15,6.1248,6.162,6.1189,6.1526,78054,0
2016-06-16,6.1433,6.1713,6.1339,6.162,62503,0
2016-06-17,6.1433,6.162,6.1339,6.1526,61310,0
2016-06-20,6.1433,6.1526,6.1248,6.1339,82654,0
2016-06-21,6.1248,6.1526,6.1153,6.1339,119839,0
2016-06-22,6.1433,6.1469,6.1249,6.1386,88785,0
2016-06-23,6.1526,6.1526,6.1153,6.1248,52269,0
2016-06-24,6.0965,6.1526,6.0965,6.1526,127004,0
2016-06-27,6.1526,6.2274,6.1363,6.1713,185176,0
2016-06-28,6.1807,6.1807,6.1433,6.162,150003,0
2016-06-29,6.1899,6.1991,6.1339,6.1899,164085,0
2016-06-30,6.1991,6.2087,6.162,6.1899,116005,0
2016-07-01,6.1713,6.2087,6.1526,6.1713,95454,0
2016-07-05,6.162,6.2087,6.162,6.1899,161803,0
2016-07-06,6.1991,6.2087,6.1713,6.1807,122524,0
2016-07-07,6.1899,6.218,6.1899,6.218,66774,0
2016-07-08,6.1991,6.218,6.1807,6.218,244932,0
2016-07-11,6.1991,6.2087,6.1899,6.1947,166634,0
2016-07-12,6.1899,6.2087,6.1079,6.1526,241303,0
2016-07-13,6.1682,6.1773,6.1492,6.1588,147266,0
2016-07-14,6.1588,6.1588,6.1306,6.1492,91398,0
2016-07-15,6.1492,6.1773,6.1492,6.1588,186527,0
2016-07-18,6.1492,6.1704,6.1492,6.1588,42891,0
2016-07-19,6.1683,6.1773,6.1588,6.1773,69251,0
2016-07-20,6.1682,6.1868,6.1682,6.1868,92937,0
2016-07-21,6.1773,6.2056,6.1773,6.2056,118540,0
2016-07-22,6.1773,6.1883,6.1682,6.1682,123473,0
2016-07-25,6.1682,6.1868,6.1635,6.1868,103111,0
2016-07-26,6.1961,6.1961,6.1682,6.1773,114899,0
2016-07-27,6.1682,6.1961,6.1682,6.1773,106602,0
2016-07-28,6.1773,6.1961,6.1682,6.1961,97585,0
2016-07-29,6.1961,6.2242,6.1682,6.1961,127138,0
2016-08-01,6.1868,6.2056,6.1682,6.1773,81296,0
2016-08-02,6.1756,6.1868,6.1682,6.1773,387285,0
2016-08-03,6.1787,6.1961,6.1773,6.1773,180080,0
2016-08-04,6.1773,6.2056,6.1773,6.1868,28968,0
2016-08-05,6.1773,6.1961,6.1773,6.1868,223426,0
2016-08-08,6.1868,6.1868,6.1588,6.1588,177998,0
2016-08-09,6.1868,6.1868,6.1682,6.1868,269829,0
2016-08-10,6.1682,6.1961,6.1682,6.1961,117260,0
2016-08-11,6.2022,6.2022,6.1835,6.1835,132250,0
2016-08-12,6.1835,6.193,6.1835,6.1835,75898,0
2016-08-15,6.1835,6.193,6.174,6.174,230860,0
2016-08-16,6.193,6.193,6.1647,6.1647,186621,0
2016-08-17,6.1647,6.174,6.1647,6.174,57354,0
2016-08-18,6.174,6.1759,6.1551,6.1647,100147,0
2016-08-19,6.1647,6.1847,6.1647,6.1835,37456,0
2016-08-22,6.1647,6.2117,6.1365,6.193,86401,0
2016-08-23,6.2022,6.2117,6.174,6.1855,74761,0
2016-08-24,6.174,6.193,6.174,6.1834,22347,0
2016-08-25,6.174,6.1835,6.1647,6.174,29734,0
2016-08-26,6.1835,6.193,6.1461,6.1551,171871,0
2016-08-29,6.174,6.2022,6.174,6.193,59921,0
2016-08-30,6.174,6.2117,6.174,6.1947,99627,0
2016-08-31,6.2022,6.2117,6.1835,6.2117,123080,0
2016-09-01,6.2022,6.2022,6.1741,6.193,53674,0
2016-09-02,6.1835,6.2022,6.1781,6.2022,64698,0
2016-09-06,6.193,6.2211,6.1835,6.2211,70865,0
2016-09-07,6.2211,6.2211,6.205,6.2211,75533,0
2016-09-08,6.2022,6.2211,6.1835,6.193,173804,0
2016-09-09,6.2022,6.2022,6.1647,6.1647,112953,0
2016-09-12,6.1647,6.193,6.1647,6.1835,73902,0
2016-09-13,6.1802,6.199,6.1707,6.1897,108269,0
2016-09-14,6.1707,6.2275,6.1707,6.2086,118917,0
2016-09-15,6.218,6.218,6.1613,6.1897,151612,0
2016-09-16,6.1707,6.199,6.1707,6.199,50870,0
2016-09-19,6.1897,6.2275,6.1802,6.2275,40199,0
2016-09-20,6.218,6.2275,6.199,6.199,76528,0
2016-09-21,6.199,6.2121,6.1518,6.1707,185626,0
2016-09-22,6.1897,6.199,6.1707,6.1707,58941,0
2016-09-23,6.1802,6.1897,6.1236,6.1613,135413,0
2016-09-26,6.1518,6.1802,6.1518,6.1802,46027,0
2016-09-27,6.1802,6.1897,6.1519,6.1613,154626,0
2016-09-28,6.1707,6.1802,6.1364,6.1518,191616,0
2016-09-29,6.1518,6.1706,6.1328,6.1424,161068,0
2016-09-30,6.1613,6.185,6.1236,6.1236,94071,0
2016-10-03,6.1518,6.1706,6.1328,6.1424,130903,0
2016-10-04,6.1424,6.1518,6.1236,6.1236,65593,0
2016-10-05,6.1328,6.1613,6.1236,6.1328,63187,0
2016-10-06,6.1328,6.1518,6.1141,6.1328,52062,0
2016-10-07,6.1236,6.1508,6.0951,6.1236,90220,0
2016-10-10,6.1413,6.1424,6.1141,6.1236,54909,0
2016-10-11,6.1236,6.1328,6.1141,6.1141,22113,0
2016-10-12,6.1013,6.1109,6.0917,6.0917,57283,0
2016-10-13,6.1013,6.1188,6.0498,6.0823,170606,0
2016-10-14,6.0727,6.0917,6.0539,6.0823,75330,0
2016-10-17,6.0632,6.0679,6.0159,6.0632,152097,0
2016-10-18,6.0443,6.0539,6.0159,6.0159,218328,0
2016-10-19,6.0159,6.0526,6.0159,6.0443,262310,0
2016-10-20,6.0438,6.0631,6.0253,6.0443,182150,0
2016-10-21,6.0539,6.0539,6.0253,6.0348,89746,0
2016-10-24,6.0253,6.0632,6.0253,6.0632,66814,0
2016-10-25,6.0443,6.0727,6.0443,6.0725,71195,0
2016-10-26,6.0632,6.0727,6.0348,6.0348,47160,0
2016-10-27,6.0348,6.0348,5.9968,5.9968,85217,0
2016-10-28,5.9968,6.0196,5.9115,5.9779,108135,0
2016-10-31,6.0063,6.0063,5.978,5.9968,61302,0
2016-11-01,5.9968,5.9968,5.9779,5.9968,50237,0
2016-11-02,6.0063,6.0917,5.9973,6.0823,300164,0
2016-11-03,6.0632,6.0917,6.054,6.0823,116584,0
2016-11-04,6.0632,6.1293,6.0632,6.0727,87950,0
2016-11-07,6.0727,6.0917,6.0443,6.0917,97344,0
2016-11-08,6.0633,6.0823,6.0253,6.0348,99477,0
2016-11-09,6.0253,6.0253,5.9494,6.0063,139800,0
2016-11-10,5.9935,6.0031,5.9648,5.9744,178602,0
2016-11-11,5.9744,6.0123,5.9459,5.9459,124352,0
2016-11-14,5.9268,5.9554,5.8694,5.8694,357863,0
2016-11-15,5.8694,5.9077,5.8694,5.8983,89066,0
2016-11-16,5.915,5.9268,5.8792,5.9077,181283,0
2016-11-17,5.9268,5.9648,5.9268,5.9554,143693,0
2016-11-18,5.9363,5.9458,5.9362,5.9363,84149,0
2016-11-21,5.9363,5.9363,5.9077,5.9077,109632,0
2016-11-22,5.9077,5.9308,5.9077,5.9164,83599,0
2016-11-23,5.9077,5.9363,5.9077,5.9268,84111,0
2016-11-25,5.9172,5.9554,5.9172,5.9459,41886,0
2016-11-28,5.9459,5.9935,5.9361,5.9935,49406,0
2016-11-29,6.0031,6.0031,5.9459,5.9744,148172,0
2016-11-30,5.9839,5.9839,5.9422,5.9523,53185,0
2016-12-01,5.9172,5.9554,5.9172,5.9363,124154,0
2016-12-02,5.9268,6.0031,5.9172,5.9363,89763,0
2016-12-05,5.9459,5.9744,5.9363,5.9363,72690,0
2016-12-06,5.9363,5.9648,5.9363,5.9648,62278,0
2016-12-07,5.9935,6.0506,5.9554,5.9839,108985,0
2016-12-08,5.9999,6.0284,5.9902,6.0093,187621,0
2016-12-09,6.0189,6.0189,5.9808,5.9999,109717,0
2016-12-12,5.9902,5.9999,5.9614,5.9902,147058,0
2016-12-13,5.9808,6.0093,5.9808,6.0093,52323,0
2016-12-14,5.9902,6.0188,5.971,6.0093,120087,0
2016-12-15,5.9808,5.9808,5.9422,5.9614,154276,0
2016-12-16,5.9614,5.971,5.9519,5.9614,111982,0
2016-12-19,5.9902,5.9902,5.9519,5.9614,113731,0
2016-12-20,5.9519,5.9709,5.9328,5.9519,122096,0
2016-12-21,5.9328,5.9519,5.9328,5.9422,156035,0
2016-12-22,5.9614,5.9949,5.9422,5.971,104989,0
2016-12-23,5.9519,5.9902,5.9519,5.9614,120086,0
2016-12-27,5.9808,6.0571,5.9614,6.0284,131372,0
2016-12-28,6.0251,6.0444,6.0058,6.0444,104058,0
2016-12-29,6.0444,6.0827,6.0444,6.0731,142293,0
2016-12-30,6.0827,6.1307,6.0731,6.0827,280791,0
2017-01-03,6.0731,6.0731,6.0251,6.0251,103625,0
2017-01-04,6.0346,6.0636,6.0346,6.0539,64653,0
2017-01-05,6.0444,6.0731,5.9963,5.9963,82011,0
2017-01-06,5.9865,6.0251,5.9865,6.0058,65648,0
2017-01-09,6.0251,6.0539,6.0167,6.0539,54850,0
2017-01-10,6.0154,6.0731,6.0154,6.0539,71027,0
2017-01-11,6.0251,6.0636,6.0058,6.0346,201433,0
2017-01-12,6.0251,6.0539,6.0251,6.0346,122895,0
2017-01-13,6.0444,6.0731,6.0058,6.0058,92115,0
2017-01-17,6.0251,6.0457,6.0154,6.0346,78687,0
2017-01-18,6.0251,6.0444,6.0058,6.0251,97232,0
2017-01-19,6.0154,6.0154,5.9772,6.0154,76564,0
2017-01-20,5.9963,6.0154,5.9865,5.9963,82618,0
2017-01-23,6.0058,6.0345,5.9964,6.0251,52061,0
2017-01-24,6.0154,6.0251,5.9963,5.9963,151326,0
2017-01-25,5.9865,5.9913,5.9194,5.9772,418240,0
2017-01-26,5.9674,5.9674,5.929,5.9674,146750,0
2017-01-27,5.9386,5.9865,5.9386,5.9865,87325,0
2017-01-30,5.9865,5.9963,5.958,5.9772,125404,0
2017-01-31,5.9772,5.9963,5.9772,5.9963,85776,0
2017-02-01,5.9963,5.9963,5.9482,5.9772,93268,0
2017-02-02,5.958,5.9772,5.958,5.9674,144890,0
2017-02-03,5.9674,5.9963,5.9674,5.9865,103246,0
2017-02-06,5.9865,5.9963,5.9772,5.9772,85392,0
2017-02-07,5.9772,6.0058,5.9772,5.9963,170811,0
2017-02-08,5.9963,5.9963,5.9772,5.9772,168271,0
2017-02-09,5.9772,6.0346,5.9772,6.0251,372786,0
2017-02-10,6.0251,6.0444,5.9772,6.0154,114465,0
2017-02-13,6.0314,6.0314,6.0043,6.0219,76315,0
2017-02-14,6.012,6.0432,6.0025,6.0219,107908,0
2017-02-15,6.0314,6.0507,6.012,6.0507,121642,0
2017-02-16,6.0314,6.0411,6.012,6.012,60602,0
2017-02-17,6.0314,6.0411,6.0219,6.0411,54016,0
2017-02-21,6.0219,6.0314,6.0025,6.0219,145949,0
2017-02-22,6.0219,6.0457,6.0131,6.0371,70167,0
2017-02-23,6.0411,6.0736,6.0219,6.0314,134306,0
2017-02-24,6.0411,6.0501,6.0314,6.0314,44574,0
2017-02-27,6.0507,6.07,6.0314,6.0314,125799,0
2017-02-28,6.0411,6.0796,6.0411,6.0411,72706,0
2017-03-01,6.0219,6.0314,6.0025,6.012,150019,0
2017-03-02,6.0025,6.0219,6.0025,6.012,132540,0
2017-03-03,6.012,6.0219,5.9927,6.0025,73148,0
2017-03-06,6.0219,6.0314,5.9957,6.0314,159153,0
2017-03-07,6.0314,6.0314,6.0025,6.0149,75638,0
2017-03-08,6.0025,6.0035,5.935,5.9735,201028,0
2017-03-09,5.9445,5.9627,5.9252,5.9252,186317,0
2017-03-10,5.935,5.9445,5.935,5.935,45967,0
2017-03-13,5.9607,5.9607,5.9316,5.9411,58624,0
2017-03-14,5.9316,5.9374,5.8733,5.9024,148065,0
2017-03-15,5.9316,5.9801,5.9122,5.9801,92692,0
2017-03-16,5.9896,5.9896,5.9603,5.9801,54152,0
2017-03-17,5.9509,5.9702,5.9316,5.9316,86788,0
2017-03-20,5.9411,5.9607,5.9122,5.9411,236716,0
2017-03-21,5.9509,5.9509,5.9316,5.9509,89694,0
2017-03-22,5.9509,5.9693,5.9411,5.9607,114111,0
2017-03-23,5.9607,5.9736,5.9411,5.9702,90046,0
2017-03-24,5.9702,5.9945,5.9607,5.9801,105899,0
2017-03-27,5.9801,5.9927,5.9607,5.9702,67995,0
2017-03-28,5.9801,5.9896,5.9607,5.9801,69793,0
2017-03-29,5.9896,6.0188,5.9801,6.009,58975,0
2017-03-30,6.009,6.0381,5.9995,6.0188,229426,0
2017-03-31,6.0284,6.0284,5.9896,5.9995,94544,0
2017-04-03,5.9896,6.0188,5.9896,5.9896,129210,0
2017-04-04,5.9995,6.0381,5.9995,6.0381,102130,0
2017-04-05,6.0284,6.0381,6.009,6.009,59062,0
2017-04-06,6.009,6.0284,6.009,6.0284,92934,0
2017-04-07,6.0284,6.0478,6.0284,6.0381,58456,0
2017-04-10,6.0284,6.0381,6.0188,6.0381,54508,0
2017-04-11,6.0445,6.0737,6.0346,6.0737,75621,0
2017-04-12,6.0541,6.0834,6.0541,6.064,195924,0
2017-04-13,6.0737,6.0834,6.064,6.0834,38658,0
2017-04-17,6.0834,6.0834,6.0445,6.0541,76425,0
2017-04-18,6.064,6.0834,6.0541,6.0834,63376,0
2017-04-19,6.064,6.0931,6.0541,6.0737,133786,0
2017-04-20,6.0834,6.0844,6.064,6.0834,143019,0
2017-04-21,6.0834,6.0834,6.0737,6.0834,34324,0
2017-04-24,6.0737,6.078,6.064,6.0737,87095,0
2017-04-25,6.0834,6.0931,6.064,6.0834,106900,0
2017-04-26,6.0834,6.0834,6.064,6.064,30943,0
2017-04-27,6.064,6.0931,6.064,6.0834,88418,0
2017-04-28,6.0931,6.0963,6.0737,6.0737,66275,0
2017-05-01,6.0737,6.0931,6.0737,6.0931,35474,0
2017-05-02,6.0931,6.0931,6.0834,6.0834,79444,0
2017-05-03,6.0834,6.0931,6.0834,6.0834,65707,0
2017-05-04,6.0834,6.0931,6.0737,6.0737,99639,0
2017-05-05,6.0834,6.0834,6.0541,6.0737,64441,0
2017-05-08,6.064,6.0688,6.0541,6.0541,62262,0
2017-05-09,6.0541,6.0737,6.0346,6.0445,66072,0
2017-05-10,6.0541,6.0541,5.9958,6.0346,185670,0
2017-05-11,6.0411,6.0606,6.0349,6.0459,80357,0
2017-05-12,6.0509,6.0899,6.0312,6.0801,95377,0
2017-05-15,6.0801,6.0998,6.0704,6.0899,93014,0
2017-05-16,6.0998,6.1094,6.0803,6.0998,63730,0
2017-05-17,6.0801,6.1388,6.0801,6.1289,61342,0
2017-05-18,6.0998,6.1388,6.0998,6.1094,76249,0
2017-05-19,6.1193,6.1485,6.0998,6.1388,62983,0
2017-05-22,6.1388,6.1485,6.0998,6.1289,72923,0
2017-05-23,6.1193,6.1387,6.0801,6.0801,73439,0
2017-05-24,6.0899,6.1289,6.0899,6.1289,93789,0
2017-05-25,6.1289,6.1289,6.1193,6.1289,57241,0
2017-05-26,6.1289,6.1388,6.1094,6.1193,155875,0
2017-05-30,6.1094,6.1485,6.1094,6.1485,70729,0
2017-05-31,6.1485,6.1682,6.1485,6.1682,78113,0
2017-06-01,6.1485,6.1682,6.1485,6.1682,71838,0
2017-06-02,6.1682,6.1779,6.1584,6.1682,46083,0
2017-06-05,6.1682,6.1878,6.1584,6.1878,84543,0
2017-06-06,6.1779,6.2073,6.1779,6.1779,52691,0
2017-06-07,6.1878,6.1878,6.1584,6.1878,45304,0
2017-06-08,6.1779,6.1873,6.1388,6.1584,93286,0
2017-06-09,6.1584,6.1779,6.1584,6.1779,56242,0
2017-06-12,6.1584,6.1752,6.1485,6.1584,37569,0
2017-06-13,6.1745,6.1942,6.1452,6.1942,82754,0
2017-06-14,6.1844,6.204,6.1844,6.1942,46998,0
2017-06-15,6.1942,6.1942,6.1745,6.1844,48260,0
2017-06-16,6.1745,6.1942,6.1745,6.1844,51698,0
2017-06-19,6.1942,6.2334,6.1844,6.2236,49676,0
2017-06-20,6.2236,6.2334,6.204,6.2236,74233,0
2017-06-21,6.2236,6.2236,6.1942,6.1942,55642,0
2017-06-22,6.2138,6.2138,6.1745,6.1942,37635,0
2017-06-23,6.1942,6.1942,6.1648,6.1844,37866,0
2017-06-26,6.1745,6.1844,6.1549,6.1648,51037,0
2017-06-27,6.1745,6.1844,6.1455,6.1745,62446,0
2017-06-28,6.1648,6.1745,6.1353,6.1745,74347,0
2017-06-29,6.1745,6.1942,6.1452,6.1942,60219,0
2017-06-30,6.1942,6.253,6.1745,6.253,399011,0
2017-07-03,6.2433,6.2433,6.1668,6.1745,138762,0
2017-07-05,6.1942,6.1942,6.1592,6.1844,86530,0
2017-07-06,6.1844,6.1942,6.1648,6.1942,51932,0
2017-07-07,6.1844,6.204,6.1844,6.1942,60096,0
2017-07-10,6.204,6.204,6.1648,6.1844,48184,0
2017-07-11,6.1844,6.2138,6.1844,6.1987,22821,0
2017-07-12,6.204,6.2435,6.204,6.2237,94770,0
2017-07-13,6.2139,6.2336,6.1843,6.1942,106053,0
2017-07-14,6.1942,6.2336,6.1942,6.2336,73544,0
2017-07-17,6.2435,6.2435,6.2237,6.2237,32611,0
2017-07-18,6.2336,6.2435,6.2139,6.2336,33864,0
2017-07-19,6.2435,6.2435,6.2139,6.2139,68674,0
2017-07-20,6.2139,6.2336,6.2139,6.2139,72070,0
2017-07-21,6.2237,6.2336,6.2139,6.2237,34057,0
2017-07-24,6.2139,6.2237,6.204,6.204,55860,0
2017-07-25,6.2139,6.2336,6.204,6.2237,207628,0
2017-07-26,6.2435,6.2435,6.2237,6.2435,108588,0
2017-07-27,6.2435,6.2435,6.2237,6.2237,19608,0
2017-07-28,6.2237,6.2633,6.2237,6.2237,73954,0
2017-07-31,6.2435,6.2533,6.2139,6.2435,167376,0
2017-08-01,6.2435,6.2435,6.2336,6.2435,61976,0
2017-08-02,6.2435,6.2633,6.2336,6.2435,74903,0
2017-08-03,6.2633,6.2633,6.2237,6.2633,102557,0
2017-08-04,6.2533,6.3027,6.2435,6.3027,33536,0
2017-08-07,6.273,6.273,6.2435,6.2435,129158,0
2017-08-08,6.2435,6.2533,6.2139,6.2237,66366,0
2017-08-09,6.2435,6.2533,6.2336,6.2533,71186,0
2017-08-10,6.2533,6.2533,6.1547,6.1843,141060,0
2017-08-11,6.1709,6.1809,6.1313,6.1511,119629,0
2017-08-14,6.1907,6.27,6.1907,6.27,54348,0
2017-08-15,6.2304,6.2601,6.1907,6.2007,92722,0
2017-08-16,6.2007,6.2105,6.1809,6.2105,81449,0
2017-08-17,6.2105,6.2304,6.1907,6.2205,103241,0
2017-08-18,6.2105,6.2403,6.2007,6.2205,40814,0
2017-08-21,6.2403,6.2601,6.2304,6.2403,66441,0
2017-08-22,6.2502,6.2601,6.2309,6.2601,38486,0
2017-08-23,6.2502,6.2898,6.2502,6.2898,68147,0
2017-08-24,6.2601,6.27,6.2503,6.27,58490,0
2017-08-25,6.2799,6.2799,6.2205,6.2403,94582,0
2017-08-28,6.2403,6.2601,6.2403,6.2403,47213,0
2017-08-29,6.2403,6.2502,6.2205,6.2403,41354,0
2017-08-30,6.2502,6.27,6.2403,6.2403,35763,0
2017-08-31,6.27,6.27,6.2304,6.2304,262798,0
2017-09-01,6.2403,6.2799,6.2304,6.2799,64272,0
2017-09-05,6.2799,6.3096,6.2601,6.2601,41258,0
2017-09-06,6.2898,6.2898,6.2601,6.2601,30086,0
2017-09-07,6.2799,6.3294,6.27,6.2799,149940,0
2017-09-08,6.27,6.3195,6.2502,6.2997,56627,0
2017-09-11,6.2898,6.2898,6.2601,6.2799,44559,0
2017-09-12,6.2898,6.2997,6.27,6.2898,73567,0
2017-09-13,6.2898,6.3393,6.2799,6.3393,45096,0
2017-09-14,6.3194,6.3194,6.3035,6.3194,50795,0
2017-09-15,6.3095,6.3294,6.2919,6.3095,42129,0
2017-09-18,6.3592,6.3592,6.2896,6.3194,110550,0
2017-09-19,6.2995,6.3194,6.2896,6.2896,104314,0
2017-09-20,6.2995,6.3194,6.2796,6.3095,200905,0
2017-09-21,6.3095,6.3095,6.2697,6.2896,111180,0
2017-09-22,6.3095,6.3095,6.2697,6.2995,140706,0
2017-09-25,6.2995,6.3095,6.2796,6.3045,40970,0
2017-09-26,6.2995,6.3095,6.2796,6.2896,47603,0
2017-09-27,6.2995,6.2995,6.2498,6.2498,53710,0
2017-09-28,6.2597,6.2697,6.2199,6.2398,110721,0
2017-09-29,6.2597,6.2796,6.2299,6.2498,121022,0
2017-10-02,6.2697,6.2896,6.2299,6.2896,61490,0
2017-10-03,6.2597,6.2697,6.21,6.2597,88429,0
2017-10-04,6.2299,6.2697,6.2299,6.2398,53614,0
2017-10-05,6.2697,6.2697,6.2199,6.2199,72441,0
2017-10-06,6.2299,6.2697,6.19,6.2299,156532,0
2017-10-09,6.2299,6.2498,6.2,6.2498,147322,0
2017-10-10,6.2299,6.2398,6.21,6.21,100804,0
2017-10-11,6.21,6.2398,6.2,6.2398,214227,0
2017-10-12,6.2299,6.2398,6.2,6.2,605537,0
2017-10-13,6.23,6.25,6.22,6.25,93905,0
2017-10-16,6.25,6.27,6.23,6.25,46655,0
2017-10-17,6.23,6.26,6.23,6.25,113615,0
2017-10-18,6.27,6.27,6.23,6.25,149573,0
2017-10-19,6.25,6.29,6.2432,6.29,91971,0
2017-10-20,6.26,6.29,6.23,6.24,75838,0
2017-10-23,6.27,6.28,6.24,6.28,74394,0
2017-10-24,6.25,6.27,6.25,6.26,62904,0
2017-10-25,6.26,6.26,6.25,6.25,61437,0
2017-10-26,6.24,6.25,6.21,6.23,89704,0
2017-10-27,6.25,6.25,6.2,6.25,138252,0
2017-10-30,6.24,6.24,6.21,6.21,42718,0
2017-10-31,6.24,6.24,6.195,6.2,116370,0
2017-11-01,6.22,6.24,6.2,6.21,91247,0
2017-11-02,6.21,6.29,6.18,6.27,213747,0
2017-11-03,6.25,6.29,6.23,6.28,49795,0
2017-11-06,6.26,6.28,6.251,6.26,29056,0
2017-11-07,6.28,6.3,6.27,6.29,33623,0
2017-11-08,6.28,6.29,6.26,6.26,40276,0
2017-11-09,6.26,6.27,6.245,6.25,48278,0
2017-11-10,6.26,6.28,6.2,6.22,87507,0
