Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.864,3.8771,3.864,3.864,38546,0
2005-02-28,3.8705,3.8771,3.8506,3.8573,44049,0
2005-03-01,3.864,3.8771,3.8573,3.8771,33498,0
2005-03-02,3.864,3.8771,3.8573,3.8573,43439,0
2005-03-03,3.8705,3.8902,3.8573,3.8573,35944,0
2005-03-04,3.864,3.8969,3.8573,3.8573,46649,0
2005-03-07,3.8247,3.8771,3.8247,3.8573,84428,0
2005-03-08,3.864,3.8833,3.7852,3.8506,66847,0
2005-03-09,3.7852,3.838,3.7852,3.8247,73726,0
2005-03-10,3.831,3.838,3.8116,3.831,30129,0
2005-03-11,3.7921,3.831,3.7921,3.8116,54448,0
2005-03-14,3.8049,3.831,3.7791,3.8116,33189,0
2005-03-15,3.8116,3.8247,3.7791,3.7852,65156,0
2005-03-16,3.7661,3.7921,3.7593,3.7593,77399,0
2005-03-17,3.7921,3.8049,3.7722,3.7722,47719,0
2005-03-18,3.7791,3.7921,3.746,3.7593,66231,0
2005-03-21,3.7593,3.7791,3.72,3.72,118235,0
2005-03-22,3.6941,3.72,3.6284,3.6284,169322,0
2005-03-23,3.6414,3.6743,3.5956,3.6157,109666,0
2005-03-24,3.6284,3.6355,3.5826,3.6025,70056,0
2005-03-28,3.5694,3.5956,3.5568,3.5767,82443,0
2005-03-29,3.5568,3.5568,3.5173,3.524,53994,0
2005-03-30,3.5631,3.5631,3.5173,3.5173,36710,0
2005-03-31,3.544,3.5568,3.5304,3.5568,19582,0
2005-04-01,3.5568,3.6613,3.5568,3.6284,23399,0
2005-04-04,3.5694,3.6414,3.5694,3.5895,12999,0
2005-04-05,3.5956,3.5956,3.5767,3.5767,9482,0
2005-04-06,3.5895,3.5895,3.5368,3.544,73569,0
2005-04-07,3.544,3.5694,3.544,3.5631,20650,0
2005-04-08,3.5631,3.5631,3.5368,3.5496,54910,0
2005-04-11,3.5568,3.5631,3.5173,3.5304,71432,0
2005-04-12,3.5304,3.544,3.5107,3.5368,37775,0
2005-04-13,3.5631,3.5631,3.5368,3.5496,26768,0
2005-04-14,3.5368,3.5767,3.5368,3.5767,50631,0
2005-04-15,3.5767,3.5826,3.5568,3.5767,28754,0
2005-04-18,3.5826,3.5956,3.544,3.5826,83359,0
2005-04-19,3.5826,3.5956,3.5767,3.5895,21101,0
2005-04-20,3.5767,3.5895,3.5694,3.5826,14218,0
2005-04-21,3.5895,3.5956,3.5568,3.5694,28454,0
2005-04-22,3.5826,3.5956,3.5767,3.5956,40372,0
2005-04-25,3.5767,3.6025,3.5694,3.6025,23399,0
2005-04-26,3.5767,3.6284,3.5767,3.5956,54143,0
2005-04-27,3.5694,3.6157,3.5694,3.5895,75864,0
2005-04-28,3.6025,3.6157,3.5826,3.6091,46496,0
2005-04-29,3.5694,3.6284,3.5694,3.6284,52774,0
2005-05-02,3.6414,3.6414,3.6091,3.6221,52774,0
2005-05-03,3.6284,3.6355,3.6157,3.6284,42981,0
2005-05-04,3.6284,3.6414,3.6157,3.6355,15757,0
2005-05-05,3.6284,3.6545,3.6284,3.6414,34258,0
2005-05-06,3.6482,3.6545,3.6414,3.6414,19423,0
2005-05-09,3.6482,3.6613,3.6284,3.6613,48640,0
2005-05-10,3.6613,3.6613,3.6284,3.6414,36250,0
2005-05-11,3.6545,3.6613,3.6482,3.6613,9789,0
2005-05-12,3.6613,3.7071,3.6613,3.6941,44360,0
2005-05-13,3.7003,3.7133,3.6678,3.6871,58730,0
2005-05-16,3.7133,3.7398,3.7133,3.7398,58124,0
2005-05-17,3.7398,3.746,3.7133,3.7266,35485,0
2005-05-18,3.7398,3.746,3.733,3.7398,25849,0
2005-05-19,3.7398,3.753,3.733,3.753,52459,0
2005-05-20,3.7398,3.7661,3.7398,3.753,45430,0
2005-05-23,3.753,3.7661,3.746,3.753,30744,0
2005-05-24,3.7593,3.7661,3.746,3.7593,33800,0
2005-05-25,3.7593,3.7661,3.6811,3.7003,136125,0
2005-05-26,3.7003,3.7003,3.6613,3.6613,26608,0
2005-05-27,3.6871,3.6871,3.6545,3.6811,46496,0
2005-05-31,3.6811,3.6871,3.6545,3.6545,63476,0
2005-06-01,3.6678,3.7003,3.6613,3.7003,41298,0
2005-06-02,3.7003,3.7003,3.6678,3.6871,38846,0
2005-06-03,3.7071,3.7071,3.6941,3.6941,20198,0
2005-06-06,3.6871,3.6871,3.6414,3.6743,97276,0
2005-06-07,3.6743,3.6871,3.6613,3.6871,75255,0
2005-06-08,3.6871,3.6871,3.6414,3.6613,26608,0
2005-06-09,3.6613,3.6811,3.6284,3.6613,37169,0
2005-06-10,3.6811,3.6811,3.6355,3.6355,10557,0
2005-06-13,3.6743,3.6743,3.6157,3.6355,14218,0
2005-06-14,3.6355,3.6414,3.6157,3.6221,20488,0
2005-06-15,3.6284,3.6545,3.6157,3.6157,49862,0
2005-06-16,3.6157,3.6284,3.6091,3.6284,40077,0
2005-06-17,3.6284,3.6414,3.6157,3.6157,45883,0
2005-06-20,3.6355,3.6545,3.6157,3.6545,48791,0
2005-06-21,3.6545,3.6545,3.6284,3.6284,17745,0
2005-06-22,3.6545,3.6545,3.6355,3.6482,12394,0
2005-06-23,3.6355,3.6545,3.6355,3.6545,31202,0
2005-06-24,3.6613,3.6678,3.6355,3.6414,21101,0
2005-06-27,3.6613,3.6743,3.6414,3.6414,66530,0
2005-06-28,3.6613,3.6613,3.6157,3.6221,58428,0
2005-06-29,3.6284,3.6545,3.6284,3.6545,41449,0
2005-06-30,3.6355,3.6545,3.6284,3.6355,17284,0
2005-07-01,3.6414,3.6414,3.6284,3.6284,15449,0
2005-07-05,3.6545,3.6545,3.6284,3.6482,25080,0
2005-07-06,3.6284,3.6613,3.6284,3.6613,34875,0
2005-07-07,3.6482,3.6613,3.6355,3.6613,21267,0
2005-07-08,3.6355,3.6743,3.6355,3.6743,24784,0
2005-07-11,3.6482,3.6743,3.6482,3.6545,35180,0
2005-07-12,3.6811,3.6811,3.6545,3.6613,29829,0
2005-07-13,3.6482,3.6613,3.6482,3.6545,21874,0
2005-07-14,3.6355,3.6678,3.6355,3.6545,22175,0
2005-07-15,3.6414,3.6545,3.6355,3.6545,29366,0
2005-07-18,3.6678,3.6743,3.6545,3.6678,101409,0
2005-07-19,3.6613,3.6678,3.6414,3.6482,52005,0
2005-07-20,3.6414,3.6871,3.6414,3.6613,82593,0
2005-07-21,3.6482,3.6545,3.6482,3.6482,15449,0
2005-07-22,3.6482,3.6613,3.6482,3.6613,33043,0
2005-07-25,3.6613,3.6811,3.6613,3.6613,56900,0
2005-07-26,3.6613,3.6613,3.6414,3.6482,55830,0
2005-07-27,3.6221,3.6482,3.6221,3.6414,49862,0
2005-07-28,3.6221,3.6743,3.6221,3.6743,25540,0
2005-07-29,3.6678,3.6811,3.6613,3.6743,58891,0
2005-08-01,3.6678,3.6743,3.6613,3.6743,29524,0
2005-08-02,3.6613,3.6811,3.6482,3.6743,50631,0
2005-08-03,3.6678,3.6811,3.6613,3.6678,29210,0
2005-08-04,3.6871,3.6871,3.6678,3.6743,31658,0
2005-08-05,3.6678,3.6811,3.6613,3.6613,48640,0
2005-08-08,3.6678,3.6743,3.6613,3.6743,33498,0
2005-08-09,3.6811,3.6811,3.6613,3.6811,48178,0
2005-08-10,3.6678,3.6871,3.6678,3.6678,17896,0
2005-08-11,3.6871,3.6871,3.6613,3.6613,44510,0
2005-08-12,3.6811,3.6871,3.6545,3.6811,24321,0
2005-08-15,3.6811,3.7133,3.6613,3.6871,46807,0
2005-08-16,3.6743,3.7003,3.6678,3.7003,32422,0
2005-08-17,3.6941,3.7071,3.6811,3.6941,17745,0
2005-08-18,3.6871,3.7071,3.6678,3.7003,24009,0
2005-08-19,3.6871,3.6941,3.6811,3.6941,32736,0
2005-08-22,3.6811,3.7003,3.6743,3.6871,44660,0
2005-08-23,3.6743,3.6811,3.6743,3.6743,38089,0
2005-08-24,3.6743,3.6941,3.6743,3.6871,80609,0
2005-08-25,3.6941,3.733,3.6871,3.7071,135519,0
2005-08-26,3.733,3.746,3.7266,3.7266,113338,0
2005-08-29,3.746,3.746,3.6811,3.6811,109365,0
2005-08-30,3.6743,3.6811,3.6284,3.6284,100340,0
2005-08-31,3.6355,3.6613,3.6157,3.6284,108295,0
2005-09-01,3.6414,3.6545,3.6355,3.6482,10707,0
2005-09-02,3.6414,3.6811,3.6414,3.6811,43133,0
2005-09-06,3.6678,3.7003,3.6678,3.7003,49097,0
2005-09-07,3.6743,3.7003,3.6743,3.6871,31816,0
2005-09-08,3.7266,3.7266,3.6743,3.6871,73419,0
2005-09-09,3.6871,3.7071,3.6811,3.6811,35788,0
2005-09-12,3.6811,3.7071,3.6811,3.7071,17745,0
2005-09-13,3.7071,3.72,3.6941,3.7071,37629,0
2005-09-14,3.7071,3.7133,3.6545,3.6811,48791,0
2005-09-15,3.6545,3.6811,3.6284,3.6355,53692,0
2005-09-16,3.6482,3.6545,3.6284,3.6284,50933,0
2005-09-19,3.6414,3.6613,3.6221,3.6221,51699,0
2005-09-20,3.6221,3.6613,3.6221,3.6613,44049,0
2005-09-21,3.6545,3.7003,3.6482,3.6811,94219,0
2005-09-22,3.6678,3.6871,3.6613,3.6678,19878,0
2005-09-23,3.6613,3.6613,3.6482,3.6482,42219,0
2005-09-26,3.6414,3.6613,3.6414,3.6545,8570,0
2005-09-27,3.6545,3.6678,3.6482,3.6613,38698,0
2005-09-28,3.6284,3.6482,3.6025,3.6482,63779,0
2005-09-29,3.6482,3.6482,3.6221,3.6284,26150,0
2005-09-30,3.6157,3.6284,3.5956,3.6221,79840,0
2005-10-03,3.6091,3.6157,3.5895,3.6091,75255,0
2005-10-04,3.5956,3.6221,3.5895,3.6091,43901,0
2005-10-05,3.6025,3.6157,3.5956,3.6157,30284,0
2005-10-06,3.6157,3.6157,3.544,3.5496,72351,0
2005-10-07,3.5496,3.5767,3.544,3.5631,40685,0
2005-10-10,3.5496,3.5631,3.478,3.5496,75255,0
2005-10-11,3.5368,3.5631,3.5107,3.5631,79840,0
2005-10-12,3.5568,3.5631,3.544,3.544,100948,0
2005-10-13,3.544,3.5568,3.4911,3.524,39001,0
2005-10-14,3.544,3.544,3.4847,3.4847,42516,0
2005-10-17,3.4979,3.4979,3.465,3.465,121900,0
2005-10-18,3.465,3.478,3.4584,3.4717,45275,0
2005-10-19,3.4384,3.465,3.4384,3.465,53077,0
2005-10-20,3.4519,3.478,3.4519,3.4717,18195,0
2005-10-21,3.4584,3.4979,3.4519,3.4979,42219,0
2005-10-24,3.478,3.5173,3.4717,3.4911,23254,0
2005-10-25,3.4847,3.544,3.4847,3.5304,81675,0
2005-10-26,3.5368,3.5368,3.4717,3.4847,97276,0
2005-10-27,3.4384,3.5107,3.4384,3.5107,25540,0
2005-10-28,3.4717,3.5173,3.4717,3.5107,63020,0
2005-10-31,3.5107,3.5304,3.4979,3.524,85962,0
2005-11-01,3.5043,3.5368,3.5043,3.5304,42825,0
2005-11-02,3.5173,3.544,3.5173,3.544,57206,0
2005-11-03,3.5173,3.5496,3.5107,3.5173,29829,0
2005-11-04,3.524,3.5568,3.5107,3.544,41145,0
2005-11-07,3.5368,3.5568,3.5304,3.5368,67305,0
2005-11-08,3.5304,3.5694,3.5304,3.5368,73419,0
2005-11-09,3.524,3.5496,3.4584,3.4911,145923,0
2005-11-10,3.4717,3.4847,3.4384,3.4455,171467,0
2005-11-11,3.4384,3.465,3.3995,3.4191,245185,0
2005-11-14,3.4191,3.4455,3.3865,3.3995,150204,0
2005-11-15,3.4584,3.4584,3.3995,3.4259,125580,0
2005-11-16,3.4259,3.4584,3.4259,3.4584,54448,0
2005-11-17,3.4519,3.4717,3.4519,3.465,36710,0
2005-11-18,3.4519,3.4979,3.4325,3.478,115783,0
2005-11-21,3.544,3.5767,3.4911,3.5173,92693,0
2005-11-22,3.4979,3.5568,3.4979,3.4979,95136,0
2005-11-23,3.4911,3.5304,3.4911,3.524,43289,0
2005-11-25,3.524,3.5368,3.524,3.5368,1522,0
2005-11-28,3.5107,3.5368,3.5107,3.5107,68214,0
2005-11-29,3.4847,3.5368,3.4847,3.4979,83818,0
2005-11-30,3.4979,3.5304,3.4911,3.524,28454,0
2005-12-01,3.524,3.524,3.4717,3.4847,143167,0
2005-12-02,3.4717,3.5043,3.4717,3.5043,46955,0
2005-12-05,3.478,3.4979,3.4259,3.4717,206639,0
2005-12-06,3.465,3.524,3.4455,3.4911,98654,0
2005-12-07,3.4384,3.478,3.4384,3.4717,94520,0
2005-12-08,3.4584,3.5304,3.4384,3.5107,110891,0
2005-12-09,3.5107,3.5107,3.4847,3.4911,48488,0
2005-12-12,3.4847,3.5173,3.4847,3.5107,36402,0
2005-12-13,3.5173,3.524,3.465,3.478,64240,0
2005-12-14,3.4847,3.5304,3.465,3.4847,198385,0
2005-12-15,3.5107,3.5107,3.4584,3.4979,68067,0
2005-12-16,3.5043,3.5043,3.465,3.4717,55219,0
2005-12-19,3.4717,3.5107,3.4717,3.4847,94839,0
2005-12-20,3.5043,3.5043,3.478,3.4911,44660,0
2005-12-21,3.5107,3.5107,3.4847,3.5043,37934,0
2005-12-22,3.4911,3.5107,3.465,3.478,192111,0
2005-12-23,3.465,3.4717,3.4455,3.4717,267828,0
2005-12-27,3.4455,3.4979,3.4455,3.4979,128948,0
2005-12-28,3.465,3.4979,3.465,3.4979,91617,0
2005-12-29,3.478,3.5173,3.478,3.5107,100641,0
2005-12-30,3.5173,3.5304,3.4979,3.5173,91467,0
2006-01-03,3.524,3.544,3.5107,3.5368,75413,0
2006-01-04,3.5568,3.5631,3.5304,3.5631,61640,0
2006-01-05,3.544,3.6221,3.544,3.5956,198073,0
2006-01-06,3.6284,3.6284,3.5895,3.6025,197463,0
2006-01-09,3.6025,3.6482,3.6025,3.6482,100801,0
2006-01-10,3.6482,3.6545,3.6091,3.6284,162893,0
2006-01-11,3.6355,3.6482,3.6025,3.6284,98959,0
2006-01-12,3.6482,3.6613,3.6157,3.6414,61185,0
2006-01-13,3.6284,3.6613,3.6284,3.6613,55368,0
2006-01-17,3.6678,3.6678,3.6414,3.6545,67915,0
2006-01-18,3.6414,3.7266,3.6414,3.7071,96365,0
2006-01-19,3.72,3.72,3.6811,3.7133,50017,0
2006-01-20,3.72,3.7266,3.7003,3.7003,40685,0
2006-01-23,3.733,3.733,3.7071,3.7071,64086,0
2006-01-24,3.733,3.746,3.7003,3.7266,62247,0
2006-01-25,3.746,3.7661,3.7133,3.733,199148,0
2006-01-26,3.7398,3.7661,3.733,3.753,61185,0
2006-01-27,3.7722,3.7722,3.72,3.72,102936,0
2006-01-30,3.7266,3.7266,3.6941,3.7266,80756,0
2006-01-31,3.7266,3.7398,3.7003,3.7071,39773,0
2006-02-01,3.7071,3.7266,3.7071,3.7266,39001,0
2006-02-02,3.7003,3.7722,3.7003,3.7133,218875,0
2006-02-03,3.7398,3.7398,3.6811,3.7071,92384,0
2006-02-06,3.72,3.7266,3.6811,3.7266,64399,0
2006-02-07,3.7266,3.733,3.6941,3.72,45581,0
2006-02-08,3.72,3.7266,3.72,3.7266,42219,0
2006-02-09,3.7266,3.746,3.7071,3.746,68214,0
2006-02-10,3.72,3.753,3.72,3.746,158614,0
2006-02-13,3.7398,3.746,3.7398,3.746,68676,0
2006-02-14,3.7398,3.7593,3.7266,3.753,52618,0
2006-02-15,3.7593,3.7593,3.72,3.753,92384,0
2006-02-16,3.7398,3.7661,3.7398,3.7661,79996,0
2006-02-17,3.7661,3.7852,3.746,3.7852,88557,0
2006-02-21,3.7852,3.7921,3.7593,3.7852,61640,0
2006-02-22,3.7852,3.7987,3.7722,3.7987,51847,0
2006-02-23,3.753,3.8186,3.753,3.8186,113802,0
2006-02-24,3.8186,3.8186,3.7791,3.7921,74946,0
2006-02-27,3.7661,3.7921,3.753,3.7661,65772,0
2006-02-28,3.7661,3.7987,3.7593,3.7791,96515,0
2006-03-01,3.7852,3.8247,3.7852,3.7987,98350,0
2006-03-02,3.7921,3.831,3.7791,3.8116,90547,0
2006-03-03,3.8049,3.8443,3.8049,3.8247,94376,0
2006-03-06,3.8116,3.831,3.7987,3.8116,66688,0
2006-03-07,3.7987,3.8247,3.7921,3.8049,37629,0
2006-03-08,3.8186,3.8247,3.7852,3.7921,93151,0
2006-03-09,3.7852,3.8247,3.7791,3.8247,49250,0
2006-03-10,3.8049,3.8506,3.8049,3.8506,55675,0
2006-03-13,3.831,3.8573,3.7987,3.7987,66995,0
2006-03-14,3.8186,3.8186,3.7722,3.8049,50017,0
2006-03-15,3.8443,3.8573,3.7987,3.831,46496,0
2006-03-16,3.8443,3.8506,3.831,3.831,60724,0
2006-03-17,3.8506,3.864,3.8247,3.864,57975,0
2006-03-20,3.8573,3.8705,3.8247,3.864,82902,0
2006-03-21,3.864,3.8705,3.8506,3.864,62099,0
2006-03-22,3.864,3.8705,3.8506,3.8705,88414,0
2006-03-23,3.8833,3.9161,3.8771,3.9161,114873,0
2006-03-24,3.8771,3.9227,3.8771,3.9227,42825,0
2006-03-27,3.9227,3.9683,3.9161,3.9292,74800,0
2006-03-28,3.9292,3.9556,3.8902,3.9227,79536,0
2006-03-29,3.9097,3.9097,3.8247,3.8247,112577,0
2006-03-30,3.8049,3.8443,3.7852,3.7921,84890,0
2006-03-31,3.7661,3.838,3.7661,3.8186,21720,0
2006-04-03,3.7987,3.8247,3.7921,3.8186,63476,0
2006-04-04,3.8443,3.8573,3.8049,3.831,31354,0
2006-04-05,3.7921,3.8443,3.7921,3.8186,24321,0
2006-04-06,3.7921,3.838,3.7921,3.8247,17896,0
2006-04-07,3.831,3.838,3.7987,3.7987,20805,0
2006-04-10,3.7921,3.8573,3.7921,3.8573,96050,0
2006-04-11,3.8573,3.8705,3.7722,3.8186,114556,0
2006-04-12,3.7852,3.8186,3.7661,3.7987,89017,0
2006-04-13,3.7791,3.8116,3.753,3.7722,47415,0
2006-04-17,3.7791,3.7921,3.7398,3.7661,60573,0
2006-04-18,3.7722,3.7852,3.733,3.7398,147906,0
2006-04-19,3.7266,3.7661,3.7266,3.733,51088,0
2006-04-20,3.6941,3.753,3.6613,3.72,114412,0
2006-04-21,3.72,3.7593,3.7071,3.7266,111199,0
2006-04-24,3.72,3.9882,3.7071,3.9161,283578,0
2006-04-25,3.8902,3.8902,3.831,3.8771,68527,0
2006-04-26,3.8573,3.8771,3.8247,3.8573,59497,0
2006-04-27,3.8443,3.8573,3.8247,3.838,42516,0
2006-04-28,3.864,3.8705,3.8186,3.8186,36710,0
2006-05-01,3.8247,3.838,3.7852,3.7987,61332,0
2006-05-02,3.7921,3.8247,3.7661,3.7852,62247,0
2006-05-03,3.8049,3.8049,3.7398,3.7398,57206,0
2006-05-04,3.7398,3.7722,3.7398,3.753,57206,0
2006-05-05,3.7593,3.7661,3.733,3.7661,41604,0
2006-05-08,3.7722,3.7852,3.746,3.7593,46038,0
2006-05-09,3.7791,3.8116,3.746,3.746,77701,0
2006-05-10,3.7722,3.7791,3.7593,3.7791,40836,0
2006-05-11,3.7722,3.7791,3.7266,3.733,85047,0
2006-05-12,3.7266,3.7661,3.7266,3.753,22640,0
2006-05-15,3.8833,3.8833,3.7661,3.7722,104464,0
2006-05-16,3.8247,3.831,3.7791,3.8116,30592,0
2006-05-17,3.838,3.838,3.7593,3.7593,31658,0
2006-05-18,3.7661,3.831,3.7661,3.7791,32581,0
2006-05-19,3.7593,3.8116,3.7593,3.8116,24936,0
2006-05-22,3.7661,3.8186,3.753,3.7852,37775,0
2006-05-23,3.7852,3.7987,3.753,3.7987,29829,0
2006-05-24,3.7987,3.7987,3.753,3.7921,65462,0
2006-05-25,3.7593,3.7921,3.753,3.7661,21874,0
2006-05-26,3.7593,3.7722,3.753,3.753,21101,0
2006-05-30,3.746,3.7722,3.746,3.746,11619,0
2006-05-31,3.753,3.7791,3.733,3.7791,35485,0
2006-06-01,3.746,3.8049,3.746,3.8049,39001,0
2006-06-02,3.8049,3.8116,3.8049,3.8116,10557,0
2006-06-05,3.7661,3.8049,3.746,3.753,59040,0
2006-06-06,3.746,3.7921,3.746,3.7852,49714,0
2006-06-07,3.746,3.7791,3.7398,3.746,42219,0
2006-06-08,3.7398,3.746,3.733,3.746,19423,0
2006-06-09,3.733,3.753,3.7266,3.7266,32277,0
2006-06-12,3.7593,3.7593,3.7266,3.7266,33336,0
2006-06-13,3.746,3.753,3.7266,3.7266,22793,0
2006-06-14,3.7266,3.753,3.7266,3.7398,40230,0
2006-06-15,3.6743,3.753,3.6743,3.746,53077,0
2006-06-16,3.7593,3.7593,3.72,3.746,47719,0
2006-06-19,3.7921,3.7921,3.746,3.7791,43439,0
2006-06-20,3.7593,3.7987,3.7593,3.7852,20805,0
2006-06-21,3.7921,3.8116,3.7852,3.8049,71274,0
2006-06-22,3.7921,3.8116,3.7722,3.7921,33800,0
2006-06-23,3.7593,3.7921,3.753,3.7921,39773,0
2006-06-26,3.7921,3.7921,3.7398,3.746,60113,0
2006-06-27,3.7791,3.7921,3.746,3.7661,42367,0
2006-06-28,3.7722,3.7722,3.7398,3.7398,17896,0
2006-06-29,3.7398,3.753,3.7266,3.7266,15143,0
2006-06-30,3.746,3.7791,3.7398,3.7398,22640,0
2006-07-03,3.7398,3.7661,3.7398,3.7593,41754,0
2006-07-05,3.7661,3.7852,3.7398,3.7661,41754,0
2006-07-06,3.7071,3.7791,3.7071,3.7661,78616,0
2006-07-07,3.7398,3.7791,3.7398,3.7593,15449,0
2006-07-10,3.7593,3.7593,3.7398,3.7593,43746,0
2006-07-11,3.7852,3.8116,3.753,3.7921,59803,0
2006-07-12,3.8186,3.9227,3.7921,3.8247,64399,0
2006-07-13,3.8573,3.8573,3.7987,3.838,31202,0
2006-07-14,3.8116,3.8443,3.7987,3.8247,43591,0
2006-07-17,3.8573,3.8573,3.7852,3.8247,53077,0
2006-07-18,3.7921,3.8573,3.7921,3.8116,32878,0
2006-07-19,3.8247,3.8573,3.8186,3.8186,12394,0
2006-07-20,3.753,3.8573,3.753,3.8443,40995,0
2006-07-21,3.8573,3.8705,3.8186,3.838,24623,0
2006-07-24,3.8186,3.8833,3.8116,3.8833,26768,0
2006-07-25,3.8573,3.8902,3.8506,3.8771,40230,0
2006-07-26,3.8573,3.8969,3.7987,3.864,45275,0
2006-07-27,3.838,3.8705,3.8116,3.838,24936,0
2006-07-28,3.8771,3.903,3.8443,3.903,14075,0
2006-07-31,3.9097,3.9097,3.8116,3.8506,38698,0
2006-08-01,3.8573,3.8705,3.8443,3.864,11166,0
2006-08-02,3.8833,3.8902,3.8443,3.8573,35180,0
2006-08-03,3.838,3.864,3.831,3.8443,16208,0
2006-08-04,3.864,3.864,3.831,3.864,25692,0
2006-08-07,3.831,3.8705,3.831,3.8506,16062,0
2006-08-08,3.8573,3.8771,3.8443,3.8771,53838,0
2006-08-09,3.8705,3.8771,3.8247,3.8247,26150,0
2006-08-10,3.8573,3.8771,3.831,3.8771,35180,0
2006-08-11,3.8443,3.8705,3.838,3.8705,20955,0
2006-08-14,3.8506,3.8902,3.838,3.864,47415,0
2006-08-15,3.8969,3.8969,3.8573,3.8705,27836,0
2006-08-16,3.903,3.9097,3.864,3.8833,46496,0
2006-08-17,3.864,3.903,3.864,3.8771,26309,0
2006-08-18,3.8969,3.9097,3.8573,3.8902,51699,0
2006-08-21,3.9097,3.9227,3.864,3.864,57664,0
2006-08-22,3.8247,3.8247,3.746,3.7791,216737,0
2006-08-23,3.7791,3.7921,3.7266,3.7593,73882,0
2006-08-24,3.746,3.7661,3.7071,3.733,59959,0
2006-08-25,3.733,3.746,3.7071,3.7398,28454,0
2006-08-28,3.6743,3.753,3.6743,3.7266,100191,0
2006-08-29,3.6871,3.7133,3.6811,3.7071,58580,0
2006-08-30,3.7133,3.72,3.6871,3.6941,27222,0
2006-08-31,3.7071,3.72,3.6678,3.6941,56744,0
2006-09-01,3.7133,3.7266,3.6871,3.72,44969,0
2006-09-05,3.6941,3.733,3.6811,3.72,267055,0
2006-09-06,3.6613,3.7003,3.6414,3.6414,66847,0
2006-09-07,3.6157,3.7071,3.6157,3.6678,32123,0
2006-09-08,3.6678,3.7071,3.6613,3.7003,29065,0
2006-09-11,3.6743,3.7003,3.6678,3.6941,19582,0
2006-09-12,3.7133,3.72,3.6811,3.6941,18659,0
2006-09-13,3.72,3.72,3.6743,3.6941,24321,0
2006-09-14,3.6941,3.7071,3.6613,3.6678,40230,0
2006-09-15,3.7133,3.7133,3.6414,3.6414,55675,0
2006-09-18,3.6678,3.6871,3.6284,3.6743,103548,0
2006-09-19,3.6743,3.6871,3.6414,3.6811,33800,0
2006-09-20,3.6678,3.733,3.6678,3.733,116088,0
2006-09-21,3.7266,3.7593,3.7133,3.7593,65617,0
2006-09-22,3.733,3.8049,3.7266,3.7266,64399,0
2006-09-25,3.72,3.8186,3.72,3.8186,109519,0
2006-09-26,3.7791,3.8771,3.7661,3.8771,110589,0
2006-09-27,3.7921,3.8902,3.7921,3.8443,71585,0
2006-09-28,3.8573,3.8705,3.8186,3.831,61489,0
2006-09-29,3.831,3.8771,3.8186,3.864,32878,0
2006-10-02,3.9227,3.9227,3.8506,3.8573,43289,0
2006-10-03,3.8705,3.9161,3.7593,3.831,106454,0
2006-10-04,3.8049,3.8573,3.8049,3.8573,23548,0
2006-10-05,3.8116,3.8506,3.7987,3.8443,15757,0
2006-10-06,3.8049,3.8443,3.8049,3.8049,18357,0
2006-10-09,3.8049,3.8443,3.8049,3.8247,20650,0
2006-10-10,3.864,3.864,3.8247,3.8443,35024,0
2006-10-11,3.8247,3.864,3.8247,3.8247,23548,0
2006-10-12,3.8049,3.8573,3.7987,3.8573,80609,0
2006-10-13,3.8247,3.8506,3.8049,3.8116,26921,0
2006-10-16,3.838,3.8771,3.8049,3.8573,37323,0
2006-10-17,3.8573,3.8833,3.8186,3.8186,43901,0
2006-10-18,3.8049,3.8443,3.7133,3.7661,144390,0
2006-10-19,3.7661,3.7722,3.753,3.7722,68067,0
2006-10-20,3.7791,3.7852,3.753,3.7852,29065,0
2006-10-23,3.746,3.7852,3.746,3.7852,15757,0
2006-10-24,3.7593,3.7852,3.7593,3.7722,30284,0
2006-10-25,3.7661,3.8049,3.7661,3.7921,43746,0
2006-10-26,3.7921,3.8049,3.7722,3.8049,56291,0
2006-10-27,3.8116,3.8116,3.7852,3.8049,43439,0
2006-10-30,3.8186,3.8186,3.7852,3.8049,26768,0
2006-10-31,3.7852,3.8186,3.7852,3.8186,23866,0
2006-11-01,3.8116,3.8186,3.7852,3.7987,18050,0
2006-11-02,3.7852,3.8116,3.7791,3.7852,24470,0
2006-11-03,3.7791,3.7852,3.7661,3.7791,19582,0
2006-11-06,3.7791,3.8116,3.7791,3.7921,29210,0
2006-11-07,3.7722,3.8186,3.7722,3.7791,107529,0
2006-11-08,3.7722,3.7921,3.7593,3.7661,60573,0
2006-11-09,3.7722,3.7852,3.7661,3.7661,24623,0
2006-11-10,3.7593,3.7987,3.7593,3.7791,47876,0
2006-11-13,3.7661,3.7987,3.7661,3.7921,56595,0
2006-11-14,3.8186,3.8186,3.7722,3.7791,57206,0
2006-11-15,3.7722,3.8049,3.7722,3.7921,74183,0
2006-11-16,3.7852,3.8116,3.7852,3.8049,35788,0
2006-11-17,3.8186,3.8186,3.7921,3.7987,32878,0
2006-11-20,3.8186,3.831,3.7852,3.831,61332,0
2006-11-21,3.7987,3.831,3.7921,3.8186,83818,0
2006-11-22,3.8049,3.831,3.7987,3.8247,56438,0
2006-11-24,3.8049,3.831,3.7987,3.8049,32123,0
2006-11-27,3.8247,3.8573,3.8116,3.8573,173603,0
2006-11-28,3.8049,3.8705,3.8049,3.838,93302,0
2006-11-29,3.8705,3.8969,3.831,3.8969,66071,0
2006-11-30,3.8705,3.8969,3.8506,3.8969,28454,0
2006-12-01,3.8705,3.9097,3.8705,3.9097,42062,0
2006-12-04,3.8705,3.9423,3.8705,3.9358,33651,0
2006-12-05,3.9097,3.9358,3.8969,3.9097,32581,0
2006-12-06,3.8969,3.9556,3.8902,3.8902,76787,0
2006-12-07,3.8833,3.903,3.8247,3.864,68990,0
2006-12-08,3.831,3.9097,3.8247,3.9097,84428,0
2006-12-11,3.9227,3.9227,3.8771,3.8771,109208,0
2006-12-12,3.9227,3.9227,3.838,3.8443,79229,0
2006-12-13,3.8443,3.8573,3.8247,3.831,95447,0
2006-12-14,3.838,3.8771,3.838,3.8573,32277,0
2006-12-15,3.8705,3.8833,3.838,3.838,53994,0
2006-12-18,3.8506,3.8771,3.8443,3.8771,50933,0
2006-12-19,3.8705,3.8771,3.838,3.838,33954,0
2006-12-20,3.831,3.864,3.831,3.838,64853,0
2006-12-21,3.831,3.8833,3.831,3.8705,75560,0
2006-12-22,3.8902,3.8902,3.831,3.8443,35944,0
2006-12-26,3.838,3.8771,3.831,3.864,83516,0
2006-12-27,3.8247,3.864,3.8116,3.8247,80454,0
2006-12-28,3.831,3.8705,3.8247,3.864,51393,0
2006-12-29,3.838,3.864,3.8116,3.8443,67761,0
2007-01-03,3.8186,3.8969,3.8049,3.8969,71890,0
2007-01-04,3.8705,3.9227,3.8443,3.8705,45120,0
2007-01-05,3.8969,3.9161,3.831,3.8573,106454,0
2007-01-08,3.8705,3.8833,3.831,3.8833,125580,0
2007-01-09,3.8833,3.8902,3.8573,3.8902,37629,0
2007-01-10,3.8902,3.8969,3.838,3.8506,102479,0
2007-01-11,3.8833,3.9161,3.864,3.903,65617,0
2007-01-12,3.8771,3.9815,3.8771,3.903,32422,0
2007-01-16,3.8969,3.9227,3.8771,3.8902,39313,0
2007-01-17,3.8705,3.9161,3.8705,3.903,32422,0
2007-01-18,3.8771,3.9227,3.8771,3.9227,12852,0
2007-01-19,3.8969,3.9292,3.8969,3.903,38698,0
2007-01-22,3.8902,3.9752,3.8902,3.8969,25240,0
2007-01-23,3.9097,3.9358,3.9097,3.9358,24321,0
2007-01-24,3.9227,3.9621,3.9227,3.9292,37934,0
2007-01-25,3.9292,3.9683,3.9227,3.9556,98200,0
2007-01-26,3.9227,3.9556,3.9161,3.9556,28289,0
2007-01-29,3.9227,3.9621,3.9227,3.9486,27995,0
2007-01-30,3.9683,3.9683,3.9227,3.9683,27536,0
2007-01-31,3.9358,3.9683,3.9292,3.9358,20805,0
2007-02-01,3.9292,3.9621,3.9227,3.9423,87491,0
2007-02-02,3.9486,3.9683,3.9292,3.9683,40077,0
2007-02-05,3.9752,3.9752,3.9292,3.9292,52774,0
2007-02-06,3.9292,3.9621,3.9227,3.9486,38846,0
2007-02-07,3.9358,3.9621,3.9358,3.9486,22937,0
2007-02-08,3.9358,3.9621,3.9292,3.9486,51236,0
2007-02-09,3.9358,3.9486,3.9227,3.9358,41298,0
2007-02-12,3.9227,3.9423,3.9161,3.9161,32581,0
2007-02-13,3.9227,3.9358,3.9161,3.9161,28454,0
2007-02-14,3.9161,3.9556,3.9161,3.9423,84890,0
2007-02-15,3.9486,3.9621,3.9292,3.9423,37014,0
2007-02-16,3.9423,3.9752,3.9423,3.9556,48336,0
2007-02-20,3.9486,3.9486,3.9227,3.9423,30899,0
2007-02-21,3.9227,3.9486,3.9227,3.9423,37014,0
2007-02-22,3.9292,3.9423,3.9161,3.9292,68067,0
2007-02-23,3.9161,3.9486,3.9161,3.9227,26464,0
2007-02-26,3.9161,3.9358,3.9161,3.9358,18195,0
2007-02-27,3.9227,3.9556,3.9227,3.9556,21101,0
2007-02-28,3.9683,3.9752,3.9292,3.9292,18808,0
2007-03-01,3.9292,3.9486,3.9292,3.9358,9180,0
2007-03-02,3.9486,3.9752,3.9292,3.9556,59497,0
2007-03-05,3.9556,3.9683,3.9227,3.9292,33651,0
2007-03-06,3.9227,3.9556,3.9227,3.9358,25540,0
2007-03-07,3.9227,3.9423,3.9161,3.9292,66847,0
2007-03-08,3.9292,3.9292,3.9161,3.9292,25391,0
2007-03-09,3.9227,3.9358,3.9161,3.9161,33336,0
2007-03-12,3.9292,3.9292,3.9161,3.9292,31510,0
2007-03-13,3.9292,3.9423,3.9227,3.9227,37169,0
2007-03-14,3.9292,3.9752,3.9227,3.9358,94219,0
2007-03-15,3.9358,3.9752,3.9292,3.9556,37629,0
2007-03-16,3.9621,3.9621,3.9423,3.9556,15601,0
2007-03-19,3.9358,3.9752,3.9358,3.9486,43439,0
2007-03-20,3.9423,3.9752,3.9423,3.9683,32581,0
2007-03-21,3.9486,3.9752,3.9486,3.9556,33189,0
2007-03-22,3.9556,3.9815,3.9423,3.9683,43133,0
2007-03-23,3.9815,4.0012,3.9621,4.0012,66847,0
2007-03-26,3.9752,3.9948,3.9752,3.9948,26768,0
2007-03-27,3.9752,4.0012,3.9683,3.9683,19275,0
2007-03-28,3.9358,3.9621,3.9358,3.9486,26921,0
2007-03-29,3.9423,3.9948,3.9423,3.9683,49097,0
2007-03-30,3.9358,4.0012,3.9358,3.9752,57975,0
2007-04-02,3.9556,3.9683,3.9358,3.9486,56438,0
2007-04-03,3.9486,3.9621,3.9358,3.9423,83205,0
2007-04-04,3.9486,3.9621,3.9358,3.9423,37775,0
2007-04-05,3.9358,3.9556,3.9358,3.9556,28604,0
2007-04-09,3.9556,3.9621,3.9358,3.9358,56744,0
2007-04-10,3.9423,3.9556,3.9358,3.9486,63325,0
2007-04-11,3.9486,3.9556,3.9358,3.9486,21561,0
2007-04-12,3.9358,3.9423,3.9358,3.9358,16518,0
2007-04-13,3.9423,3.9423,3.9358,3.9423,31510,0
2007-04-16,3.9423,3.9556,3.9358,3.9358,48791,0
2007-04-17,3.9423,3.9423,3.9227,3.9292,46345,0
2007-04-18,3.9292,3.9486,3.9292,3.9423,40230,0
2007-04-19,3.9292,3.9486,3.9292,3.9486,37323,0
2007-04-20,3.9358,3.9621,3.9358,3.9423,38089,0
2007-04-23,3.9423,3.9486,3.9423,3.9423,12394,0
2007-04-24,3.9292,3.9423,3.9292,3.9358,48034,0
2007-04-25,3.9358,3.9556,3.9358,3.9556,49862,0
2007-04-26,3.9486,3.9486,3.9358,3.9423,33954,0
2007-04-27,3.9358,3.9423,3.9292,3.9292,20805,0
2007-04-30,3.9358,3.9556,3.9292,3.9358,25080,0
2007-05-01,3.9358,3.9486,3.9292,3.9358,57822,0
2007-05-02,3.9358,3.9815,3.9358,3.9621,56744,0
2007-05-03,3.9556,3.9882,3.9358,3.9423,101715,0
2007-05-04,3.9423,3.9621,3.9358,3.9486,38546,0
2007-05-07,3.9556,3.9683,3.9358,3.9486,76328,0
2007-05-08,3.9423,3.9556,3.9358,3.9358,68676,0
2007-05-09,3.9423,3.9556,3.9358,3.9358,38546,0
2007-05-10,3.9358,3.9486,3.9292,3.9423,38390,0
2007-05-11,3.9358,3.9556,3.9358,3.9486,32736,0
2007-05-14,3.9621,3.9683,3.9292,3.9556,62866,0
2007-05-15,3.9556,3.9556,3.9358,3.9486,47876,0
2007-05-16,3.9358,3.9621,3.9358,3.9358,39618,0
2007-05-17,3.9486,3.9752,3.9423,3.9683,64695,0
2007-05-18,3.9683,3.9948,3.9621,3.9621,39917,0
2007-05-21,3.9621,4.0209,3.9556,4.0141,65462,0
2007-05-22,3.9752,4.0209,3.9683,3.9752,68067,0
2007-05-23,3.9683,3.9882,3.9423,3.9556,42516,0
2007-05-24,3.9556,3.9556,3.9358,3.9423,37629,0
2007-05-25,3.9423,3.9882,3.9358,3.9683,43439,0
2007-05-29,3.9683,3.9882,3.9423,3.9556,40995,0
2007-05-30,3.9486,3.9621,3.9423,3.9556,18511,0
2007-05-31,3.9556,3.9621,3.9486,3.9556,30284,0
2007-06-01,3.9556,3.9683,3.9423,3.9556,49404,0
2007-06-04,3.9556,3.9683,3.9423,3.9423,36557,0
2007-06-05,3.9423,3.9556,3.9423,3.9486,45581,0
2007-06-06,3.9486,3.9621,3.9423,3.9556,33954,0
2007-06-07,3.9423,3.9486,3.8771,3.8771,110891,0
2007-06-08,3.8116,3.8771,3.8116,3.8771,81375,0
2007-06-11,3.8506,3.903,3.8506,3.8705,38390,0
2007-06-12,3.8573,3.8705,3.7852,3.8049,55368,0
2007-06-13,3.7661,3.8573,3.7593,3.7791,91313,0
2007-06-14,3.7987,3.8116,3.7852,3.8116,24167,0
2007-06-15,3.7921,3.838,3.7921,3.8049,46807,0
2007-06-18,3.831,3.8506,3.7921,3.8186,49714,0
2007-06-19,3.838,3.8573,3.7921,3.8573,87952,0
2007-06-20,3.838,3.8833,3.838,3.864,62555,0
2007-06-21,3.8705,3.8969,3.838,3.8443,38546,0
2007-06-22,3.8247,3.8443,3.7852,3.7852,55523,0
2007-06-25,3.7791,3.8247,3.7722,3.7791,30444,0
2007-06-26,3.7722,3.8116,3.7661,3.7987,40685,0
2007-06-27,3.8186,3.831,3.7593,3.7661,44360,0
2007-06-28,3.7593,3.8049,3.5631,3.6613,229130,0
2007-06-29,3.6613,3.7791,3.6613,3.753,83205,0
2007-07-02,3.733,3.7661,3.733,3.7593,27076,0
2007-07-03,3.7593,3.7722,3.7593,3.7722,15905,0
2007-07-05,3.7852,3.7852,3.7266,3.7398,49404,0
2007-07-06,3.7398,3.746,3.7133,3.7133,46038,0
2007-07-09,3.7071,3.733,3.6871,3.733,62866,0
2007-07-10,3.733,3.7398,3.7133,3.733,44360,0
2007-07-11,3.7266,3.7398,3.6871,3.72,45120,0
2007-07-12,3.733,3.7398,3.7133,3.7133,43439,0
2007-07-13,3.7133,3.7266,3.7133,3.7133,44360,0
2007-07-16,3.7266,3.7266,3.7133,3.72,82443,0
2007-07-17,3.72,3.7398,3.7133,3.7133,68823,0
2007-07-18,3.72,3.7398,3.7133,3.7266,37169,0
2007-07-19,3.7266,3.753,3.7133,3.7133,42367,0
2007-07-20,3.7133,3.7398,3.7133,3.7266,18659,0
2007-07-23,3.7266,3.7398,3.72,3.72,33189,0
2007-07-24,3.72,3.7266,3.7133,3.7133,41908,0
2007-07-25,3.7133,3.7133,3.6545,3.6811,65316,0
2007-07-26,3.6613,3.7003,3.6355,3.6482,39001,0
2007-07-27,3.6284,3.6941,3.5956,3.6414,58428,0
2007-07-30,3.6284,3.6941,3.6284,3.6482,16208,0
2007-07-31,3.6482,3.6743,3.6284,3.6743,45120,0
2007-08-01,3.6678,3.6678,3.6157,3.6355,26768,0
2007-08-02,3.6355,3.72,3.6355,3.7071,112729,0
2007-08-03,3.7398,3.7398,3.6678,3.7133,43289,0
2007-08-06,3.753,3.753,3.6871,3.746,73419,0
2007-08-07,3.733,3.7593,3.72,3.746,44818,0
2007-08-08,3.7266,3.7852,3.7266,3.7661,60261,0
2007-08-09,3.7661,3.7921,3.7593,3.7921,42981,0
2007-08-10,3.7661,3.7852,3.7071,3.733,45120,0
2007-08-13,3.746,3.7593,3.733,3.7398,33336,0
2007-08-14,3.7593,3.7593,3.7266,3.733,65316,0
2007-08-15,3.746,3.753,3.6545,3.6811,67915,0
2007-08-16,3.6811,3.7071,3.6025,3.6613,118384,0
2007-08-17,3.6871,3.7921,3.6025,3.7266,78004,0
2007-08-20,3.733,3.7398,3.6941,3.6941,65617,0
2007-08-21,3.7133,3.72,3.6545,3.6743,112729,0
2007-08-22,3.6811,3.6941,3.6613,3.6678,32422,0
2007-08-23,3.6613,3.6811,3.6284,3.6743,64240,0
2007-08-24,3.6743,3.6871,3.6157,3.6678,77701,0
2007-08-27,3.6678,3.6743,3.6284,3.6545,46649,0
2007-08-28,3.6811,3.6811,3.6545,3.6545,60261,0
2007-08-29,3.6613,3.7133,3.6414,3.7133,44360,0
2007-08-30,3.72,3.7266,3.6811,3.7133,18511,0
2007-08-31,3.753,3.753,3.6678,3.6678,40836,0
2007-09-04,3.7003,3.7266,3.6355,3.6743,48640,0
2007-09-05,3.6743,3.7593,3.6091,3.6941,89633,0
2007-09-06,3.7071,3.7593,3.6811,3.7593,28910,0
2007-09-07,3.7071,3.7791,3.6871,3.7791,19582,0
2007-09-10,3.7266,3.7791,3.7003,3.7791,22023,0
2007-09-11,3.7661,3.8049,3.7593,3.7791,24009,0
2007-09-12,3.746,3.7852,3.6355,3.6811,127100,0
2007-09-13,3.6221,3.6482,3.6157,3.6157,48640,0
2007-09-14,3.6091,3.6355,3.5694,3.6355,75255,0
2007-09-17,3.6221,3.6414,3.5895,3.5895,25692,0
2007-09-18,3.5895,3.6284,3.5694,3.6284,39917,0
2007-09-19,3.6091,3.6284,3.5767,3.5956,48640,0
2007-09-20,3.6025,3.6025,3.5568,3.5631,28754,0
2007-09-21,3.5568,3.5767,3.5496,3.5694,24936,0
2007-09-24,3.5631,3.5895,3.5568,3.5895,27076,0
2007-09-25,3.5895,3.5895,3.5631,3.5826,38390,0
2007-09-26,3.5826,3.5826,3.5568,3.5694,27379,0
2007-09-27,3.5694,3.5767,3.5304,3.5631,62555,0
2007-09-28,3.5631,3.5826,3.544,3.5694,60261,0
2007-10-01,3.5767,3.5956,3.5496,3.5631,65924,0
2007-10-02,3.5568,3.6025,3.5568,3.5568,55980,0
2007-10-03,3.5368,3.5694,3.5304,3.5496,75711,0
2007-10-04,3.5496,3.5496,3.5107,3.5304,103862,0
2007-10-05,3.5043,3.5368,3.5043,3.5107,82902,0
2007-10-08,3.5368,3.5496,3.5173,3.5304,70814,0
2007-10-09,3.5368,3.5496,3.5304,3.5304,60113,0
2007-10-10,3.4847,3.524,3.4847,3.5107,76940,0
2007-10-11,3.4979,3.5304,3.4979,3.524,57363,0
2007-10-12,3.524,3.544,3.5043,3.5368,42516,0
2007-10-15,3.544,3.544,3.5107,3.5173,71585,0
2007-10-16,3.5173,3.5496,3.5043,3.5304,51393,0
2007-10-17,3.5043,3.5496,3.5043,3.5496,78155,0
2007-10-18,3.5107,3.5568,3.5107,3.544,105852,0
2007-10-19,3.544,3.544,3.5173,3.5304,33800,0
2007-10-22,3.5368,3.544,3.5107,3.5304,19878,0
2007-10-23,3.5173,3.5368,3.5043,3.524,41298,0
2007-10-24,3.5173,3.5304,3.4979,3.4979,35788,0
2007-10-25,3.4979,3.5043,3.478,3.4911,74183,0
2007-10-26,3.4911,3.4979,3.4325,3.4584,39001,0
2007-10-29,3.4584,3.4847,3.4584,3.478,31816,0
2007-10-30,3.4325,3.465,3.4325,3.4584,66231,0
2007-10-31,3.4847,3.4979,3.4455,3.4584,34570,0
2007-11-01,3.4584,3.4911,3.4259,3.4384,98959,0
2007-11-02,3.4384,3.4847,3.4126,3.4191,113491,0
2007-11-05,3.4259,3.4325,3.4126,3.4191,31658,0
2007-11-06,3.4191,3.4259,3.4063,3.4126,45736,0
2007-11-07,3.3995,3.4191,3.3995,3.4126,34258,0
2007-11-08,3.465,3.465,3.3995,3.3995,82902,0
2007-11-09,3.3798,3.3995,3.2493,3.2691,134137,0
2007-11-12,3.2562,3.2885,3.2367,3.2367,75255,0
2007-11-13,3.2367,3.2885,3.2297,3.2885,80609,0
2007-11-14,3.2885,3.3014,3.2493,3.2753,47110,0
2007-11-15,3.2753,3.2753,3.1313,3.2426,104774,0
2007-11-16,3.1908,3.2624,3.1908,3.2426,95595,0
2007-11-19,3.5631,3.5631,3.1772,3.1908,72956,0
2007-11-20,3.1643,3.2297,3.1643,3.2297,90088,0
2007-11-21,3.1449,3.2562,3.1449,3.2297,40234,0
2007-11-23,3.2229,3.2493,3.0989,3.1772,170391,0
2007-11-26,3.1841,3.2166,3.1449,3.1841,170391,0
2007-11-27,3.1841,3.2166,3.1841,3.2038,46496,0
2007-11-28,3.1908,3.2367,3.1908,3.2166,85193,0
2007-11-29,3.2297,3.2562,3.21,3.2493,90088,0
2007-11-30,3.2691,3.2819,3.1908,3.2038,102785,0
2007-12-03,3.1508,3.2038,3.1383,3.1508,330837,0
2007-12-04,3.1908,3.2367,3.1579,3.2297,68676,0
2007-12-05,3.2166,3.2367,3.1841,3.1908,134137,0
2007-12-06,3.2166,3.2367,3.2038,3.2166,65924,0
2007-12-07,3.21,3.2562,3.21,3.2367,79382,0
2007-12-10,3.2493,3.2562,3.2166,3.2297,61332,0
2007-12-11,3.2426,3.2493,3.1908,3.21,55066,0
2007-12-12,3.2166,3.2229,3.1643,3.1772,105534,0
2007-12-13,3.1967,3.1967,3.1508,3.1643,94376,0
2007-12-14,3.1643,3.2367,3.1508,3.1711,135828,0
2007-12-17,3.1508,3.1967,3.1118,3.1313,194405,0
2007-12-18,3.1313,3.1643,3.1255,3.1255,132153,0
2007-12-19,3.1058,3.1383,3.0728,3.0728,190268,0
2007-12-20,3.0595,3.0989,3.0207,3.0531,277922,0
2007-12-21,3.0595,3.1058,3.04,3.04,309735,0
2007-12-24,2.9882,3.0924,2.9882,3.0728,178347,0
2007-12-26,3.0469,3.0989,3.04,3.0595,188285,0
2007-12-27,3.0595,3.1118,3.0207,3.0924,449832,0
2007-12-28,3.0728,3.1058,3.0728,3.0924,188594,0
2007-12-31,3.0728,3.1449,3.0666,3.1255,158767,0
2008-01-02,3.1058,3.2038,3.0793,3.1967,62247,0
2008-01-03,3.2229,3.2753,3.21,3.2691,88712,0
2008-01-04,3.2691,3.2753,3.2229,3.2753,69136,0
2008-01-07,3.2753,3.2952,3.2691,3.2819,128629,0
2008-01-08,3.2885,3.3147,3.2691,3.2691,72956,0
2008-01-09,3.3014,3.3014,3.2691,3.2753,74489,0
2008-01-10,3.2819,3.3014,3.2562,3.2691,52314,0
2008-01-11,3.2819,3.3014,3.2819,3.2952,38846,0
2008-01-14,3.3014,3.3213,3.2952,3.3014,63779,0
2008-01-15,3.2952,3.3347,3.2952,3.3147,69920,0
2008-01-16,3.3347,3.3347,3.3079,3.3213,55523,0
2008-01-17,3.3079,3.3278,3.2819,3.2819,66847,0
2008-01-18,3.3014,3.3079,3.2297,3.2367,155915,0
2008-01-22,3.1841,3.2819,3.0135,3.2819,154177,0
2008-01-23,3.2819,3.2885,3.2166,3.2691,98350,0
2008-01-24,3.2885,3.3213,3.2753,3.2885,97895,0
2008-01-25,3.2691,3.3079,3.2691,3.3079,37629,0
2008-01-28,3.3147,3.3347,3.2885,3.3079,72812,0
2008-01-29,3.2952,3.3543,3.2952,3.3406,62555,0
2008-01-30,3.3347,3.3406,3.2885,3.3147,94981,0
2008-01-31,3.2952,3.3669,3.2952,3.3347,70814,0
2008-02-01,3.3147,3.3798,3.3147,3.3798,53502,0
2008-02-04,3.4126,3.4126,3.3798,3.3995,57206,0
2008-02-05,3.3995,3.4259,3.3798,3.3934,66767,0
2008-02-06,3.4191,3.4191,3.3406,3.3472,96975,0
2008-02-07,3.3278,3.4325,3.3278,3.3995,77085,0
2008-02-08,3.3798,3.4384,3.3798,3.4384,50933,0
2008-02-11,3.3865,3.4455,3.3865,3.4384,101715,0
2008-02-12,3.4455,3.4979,3.4325,3.4979,110281,0
2008-02-13,3.4979,3.5826,3.4847,3.5631,108752,0
2008-02-14,3.4384,3.478,3.2885,3.2885,263452,0
2008-02-15,3.2753,3.2819,3.1841,3.2691,216867,0
2008-02-19,3.3147,3.524,3.3147,3.4384,199926,0
2008-02-20,3.4384,3.478,3.4259,3.4519,70739,0
2008-02-21,3.4455,3.4519,3.4126,3.4455,48640,0
2008-02-22,3.4325,3.4325,3.3347,3.3669,35788,0
2008-02-25,3.3669,3.4191,3.3669,3.3934,79684,0
2008-02-26,3.4325,3.465,3.4063,3.4519,29368,0
2008-02-27,3.4455,3.4979,3.3995,3.4259,27076,0
2008-02-28,3.3995,3.4384,3.3472,3.4325,106606,0
2008-02-29,3.4325,3.4584,3.2367,3.2493,169948,0
2008-03-03,3.1711,3.3213,3.1711,3.3079,127718,0
2008-03-04,3.2819,3.3669,3.2819,3.3278,39108,0
2008-03-05,3.3406,3.3472,3.3147,3.3278,98959,0
2008-03-06,3.3014,3.3738,3.3014,3.3079,113491,0
2008-03-07,3.3079,3.3865,3.3079,3.3669,44333,0
2008-03-10,3.3147,3.3669,3.2885,3.3543,109519,0
2008-03-11,3.3669,3.3995,3.2691,3.3014,144846,0
2008-03-12,3.3213,3.3604,3.2753,3.3147,93151,0
2008-03-13,3.3347,3.3347,3.2819,3.3147,60873,0
2008-03-14,3.3014,3.3738,3.3014,3.3604,79389,0
2008-03-17,3.2952,3.3347,3.2753,3.3014,84428,0
2008-03-18,3.2819,3.3347,3.2426,3.2426,46654,0
2008-03-19,3.2229,3.2691,3.1841,3.1841,171655,0
2008-03-20,3.1967,3.2426,3.1449,3.1508,97241,0
2008-03-24,3.1313,3.1772,3.0862,3.1383,96665,0
2008-03-25,3.1508,3.1967,3.1118,3.1908,99264,0
2008-03-26,3.3738,3.3738,3.1255,3.2367,73822,0
2008-03-27,3.2562,3.2819,3.2166,3.2753,44360,0
2008-03-28,3.3147,3.3213,3.21,3.21,68214,0
2008-03-31,3.0666,3.2166,3.0666,3.2166,191654,0
2008-04-01,3.2562,3.2624,3.0924,3.2624,72592,0
2008-04-02,3.2367,3.3014,3.2166,3.3014,50170,0
2008-04-03,3.2691,3.3347,3.2691,3.2819,46496,0
2008-04-04,3.3213,3.3604,3.3147,3.3347,42219,0
2008-04-07,3.3347,3.3934,3.3278,3.3738,38546,0
2008-04-08,3.3738,3.3934,3.3147,3.3934,70814,0
2008-04-09,3.3543,3.4063,3.3543,3.3934,89017,0
2008-04-10,3.3669,3.4126,3.3278,3.3798,88688,0
2008-04-11,3.3798,3.4126,3.2819,3.3079,172072,0
2008-04-14,3.3347,3.3738,3.3347,3.3604,21101,0
2008-04-15,3.3347,3.4191,3.3014,3.3669,85889,0
2008-04-16,3.3934,3.3995,3.3543,3.3798,40680,0
2008-04-17,3.7003,3.7003,3.3865,3.4191,33022,0
2008-04-18,3.4126,3.4191,3.3669,3.4126,55219,0
2008-04-21,3.4126,3.4191,3.3865,3.3995,59959,0
2008-04-22,3.4126,3.4325,3.3995,3.4325,62099,0
2008-04-23,3.4325,3.4455,3.3995,3.4325,31050,0
2008-04-24,3.4126,3.465,3.3995,3.4259,80671,0
2008-04-25,3.4259,3.4717,3.4063,3.4717,78004,0
2008-04-28,3.465,3.478,3.3995,3.4384,47146,0
2008-04-29,3.4455,3.4455,3.4259,3.4325,26463,0
2008-04-30,3.4455,3.478,3.4384,3.478,24108,0
2008-05-01,3.4384,3.465,3.4325,3.4384,50642,0
2008-05-02,3.4519,3.478,3.3995,3.4191,58111,0
2008-05-05,3.3995,3.465,3.3995,3.4126,66988,0
2008-05-06,3.4191,3.465,3.4126,3.4519,89506,0
2008-05-07,3.4259,3.4519,3.4191,3.4325,44632,0
2008-05-08,3.4325,3.478,3.4259,3.4259,49022,0
2008-05-09,3.4384,3.4455,3.3934,3.4259,36126,0
2008-05-12,3.4384,3.4455,3.3934,3.4126,71497,0
2008-05-13,3.4259,3.4455,3.4063,3.4063,38929,0
2008-05-14,3.4063,3.4259,3.3669,3.3669,80945,0
2008-05-15,3.3604,3.3669,3.3213,3.3406,67862,0
2008-05-16,3.3543,3.3543,3.3213,3.3213,19501,0
2008-05-19,3.3213,3.3406,3.3213,3.3278,24048,0
2008-05-20,3.3147,3.3278,3.3079,3.3079,83389,0
2008-05-21,3.3278,3.3604,3.3079,3.3147,63575,0
2008-05-22,3.3147,3.3669,3.3014,3.3347,81630,0
2008-05-23,3.3147,3.3147,3.2952,3.3014,48651,0
2008-05-27,3.3079,3.3278,3.2819,3.3079,118968,0
2008-05-28,3.3278,3.3347,3.2952,3.3079,90740,0
2008-05-29,3.3147,3.3669,3.3079,3.3604,41370,0
2008-05-30,3.3543,3.3604,3.3406,3.3472,6603,0
2008-06-02,3.3543,3.3604,3.3406,3.3543,32827,0
2008-06-03,3.3543,3.3669,3.3347,3.3347,30532,0
2008-06-04,3.3406,3.3543,3.3079,3.3079,83631,0
2008-06-05,3.3079,3.3472,3.3079,3.3213,57011,0
2008-06-06,3.3147,3.3472,3.3014,3.3014,21068,0
2008-06-09,3.3543,3.3543,3.3213,3.3213,44795,0
2008-06-10,3.3472,3.3543,3.3147,3.3406,52292,0
2008-06-11,3.3014,3.3347,3.2819,3.2885,31208,0
2008-06-12,3.2885,3.2885,3.2691,3.2753,26464,0
2008-06-13,3.2691,3.2885,3.2562,3.2691,41604,0
2008-06-16,3.2753,3.3347,3.2691,3.3347,37043,0
2008-06-17,3.3147,3.3213,3.2753,3.2819,22360,0
2008-06-18,3.3406,3.3406,3.2493,3.2952,50026,0
2008-06-19,3.2753,3.2885,3.2691,3.2885,8593,0
2008-06-20,3.2624,3.2753,3.2229,3.2426,34578,0
2008-06-23,3.2367,3.2367,3.1967,3.2367,36626,0
2008-06-24,3.1449,3.3147,3.1383,3.3147,91313,0
2008-06-25,3.3079,3.3079,3.2493,3.2952,123904,0
2008-06-26,3.2952,3.3147,3.2952,3.3147,17067,0
2008-06-27,3.2819,3.3669,3.2819,3.3669,38650,0
2008-06-30,3.3669,3.3934,3.3079,3.3278,95954,0
2008-07-01,3.3543,3.3669,3.3278,3.3543,75184,0
2008-07-02,3.3406,3.3669,3.2819,3.3604,34120,0
2008-07-03,3.3995,3.3995,3.3347,3.3669,4727,0
2008-07-07,3.3543,3.3865,3.3278,3.3604,60573,0
2008-07-08,3.3406,3.4063,3.3213,3.3604,53344,0
2008-07-09,3.3406,3.3604,3.3079,3.3278,67435,0
2008-07-10,3.3079,3.3079,3.2624,3.2885,39158,0
2008-07-11,3.2819,3.2819,3.2166,3.2229,48990,0
2008-07-14,3.2367,3.2562,3.2038,3.2562,36964,0
2008-07-15,3.2493,3.2493,3.1255,3.1643,75318,0
2008-07-16,3.1186,3.2166,3.1186,3.1908,28914,0
2008-07-17,3.1967,3.2624,3.1967,3.2624,19878,0
2008-07-18,3.2367,3.2753,3.21,3.2691,21101,0
2008-07-21,3.2166,3.2426,3.21,3.2166,23709,0
2008-07-22,3.2229,3.2493,3.2038,3.21,46851,0
2008-07-23,3.2229,3.2367,3.2229,3.2229,32340,0
2008-07-24,3.2229,3.2297,3.1711,3.1711,47224,0
2008-07-25,3.1908,3.2229,3.1508,3.2229,164978,0
2008-07-28,3.2229,3.2819,3.1967,3.2819,33651,0
2008-07-29,3.2885,3.3472,3.2562,3.3147,50949,0
2008-07-30,3.2624,3.2753,3.2038,3.2166,61702,0
2008-07-31,3.2426,3.2426,3.1643,3.1643,74837,0
2008-08-01,3.2038,3.21,3.1643,3.1967,44027,0
2008-08-04,3.2038,3.2038,3.1841,3.1841,3672,0
2008-08-05,3.1841,3.2038,3.1841,3.1967,6511,0
2008-08-06,3.21,3.2493,3.1908,3.2493,63907,0
2008-08-07,3.2166,3.2493,3.1967,3.2038,43109,0
2008-08-08,3.2038,3.21,3.1841,3.21,49027,0
2008-08-11,3.1841,3.1841,3.1508,3.1643,49489,0
2008-08-12,3.1643,3.1908,3.1643,3.1711,17249,0
2008-08-13,3.1711,3.2691,3.1643,3.2562,43289,0
2008-08-14,3.2229,3.2691,3.2166,3.2691,26234,0
2008-08-15,3.2297,3.2819,3.2038,3.2562,33919,0
2008-08-18,3.2297,3.2426,3.2229,3.2367,4432,0
2008-08-19,3.2229,3.2624,3.2229,3.2562,12424,0
2008-08-20,3.2367,3.2885,3.2297,3.2885,14075,0
2008-08-21,3.2691,3.2819,3.2367,3.2624,22023,0
2008-08-22,3.2819,3.2819,3.2297,3.2297,24470,0
2008-08-25,3.2426,3.2624,3.2038,3.2367,48484,0
2008-08-26,3.2367,3.2493,3.2038,3.2297,53199,0
2008-08-27,3.2367,3.3014,3.2229,3.3014,53378,0
2008-08-28,3.2753,3.2885,3.2166,3.2493,57171,0
2008-08-29,3.2493,3.2691,3.2367,3.2367,14173,0
2008-09-02,3.2753,3.2753,3.2166,3.2426,62354,0
2008-09-03,3.2426,3.2426,3.21,3.21,18726,0
2008-09-04,3.2166,3.2297,3.2038,3.2038,51564,0
2008-09-05,3.21,3.2166,3.2038,3.2166,18986,0
2008-09-08,3.2297,3.2367,3.1841,3.21,177192,0
2008-09-09,3.2038,3.2166,3.1711,3.1772,56727,0
2008-09-10,3.1579,3.2166,3.1579,3.1967,73488,0
2008-09-11,3.2166,3.2166,3.1449,3.1579,33994,0
2008-09-12,3.1449,3.1579,3.1186,3.1508,30744,0
2008-09-15,3.1579,3.1841,3.0862,3.0862,53522,0
2008-09-16,3.0078,3.0469,2.9419,2.9685,99107,0
2008-09-17,2.9746,2.9746,2.9419,2.9685,103896,0
2008-09-18,2.9357,2.9486,2.4579,2.7656,136504,0
2008-09-19,2.6808,3.0595,2.6808,2.8897,199863,0
2008-09-22,2.9091,2.9157,2.8112,2.8112,47487,0
2008-09-23,2.8245,2.8245,2.491,2.7,111389,0
2008-09-24,2.6674,2.9614,2.6415,2.7856,58409,0
2008-09-25,2.9157,2.9157,2.7264,2.7785,92441,0
2008-09-26,2.7461,2.7461,2.6086,2.6542,84542,0
2008-09-29,2.5696,2.6283,2.4322,2.4453,146499,0
2008-09-30,2.3797,2.6739,2.3797,2.6674,52540,0
2008-10-01,2.7068,2.7721,2.6542,2.7461,54501,0
2008-10-02,2.7592,2.7785,2.6935,2.7264,38426,0
2008-10-03,2.7397,2.7461,2.6542,2.6542,46716,0
2008-10-06,2.3665,2.4518,2.1638,2.3015,210164,0
2008-10-07,2.2947,2.4322,2.1837,2.1837,142815,0
2008-10-08,2.112,2.1575,1.9615,2.0789,160739,0
2008-10-09,1.981,2.0336,1.6541,1.8304,222815,0
2008-10-10,1.36,1.6346,1.1831,1.6015,435171,0
2008-10-13,1.7457,2.1246,1.7325,2.0138,269177,0
2008-10-14,2.0595,2.2556,2.0595,2.1968,161538,0
2008-10-15,2.1575,2.2229,2.0789,2.1837,146663,0
2008-10-16,2.1968,2.3797,2.0336,2.1575,144710,0
2008-10-17,2.0852,2.1968,2.0852,2.1705,43591,0
2008-10-20,2.2752,2.4975,2.2357,2.4255,163764,0
2008-10-21,2.3274,2.5364,2.3144,2.4652,159609,0
2008-10-22,2.4714,2.491,2.3408,2.491,70650,0
2008-10-23,2.4125,2.5696,2.4125,2.5364,54053,0
2008-10-24,2.288,2.5041,2.288,2.4652,69036,0
2008-10-27,2.4845,2.5041,2.3604,2.4453,62075,0
2008-10-28,2.406,2.4779,2.406,2.419,44279,0
2008-10-29,2.4255,2.491,2.419,2.4453,19907,0
2008-10-30,2.4453,2.4714,2.3604,2.3604,32009,0
2008-10-31,2.4125,2.4125,2.288,2.288,74843,0
2008-11-03,2.288,2.3408,2.2357,2.2625,96858,0
2008-11-04,2.3015,2.347,2.1575,2.2625,141469,0
2008-11-05,2.2625,2.347,2.2556,2.3408,65993,0
2008-11-06,2.3408,2.4518,2.3274,2.4255,43731,0
2008-11-07,2.3994,2.4652,2.3994,2.4652,61489,0
2008-11-10,2.4975,2.4975,2.4385,2.4579,46441,0
2008-11-11,2.4518,2.4579,2.3604,2.3604,41789,0
2008-11-12,2.3665,2.3732,2.19,2.19,75094,0
2008-11-13,2.1837,2.2293,2.1575,2.19,47923,0
2008-11-14,2.19,2.1968,2.112,2.1705,91509,0
2008-11-17,2.1246,2.1968,2.0659,2.0728,85090,0
2008-11-18,2.0924,2.1181,2.0008,2.0396,40569,0
2008-11-19,2.053,2.053,1.9677,2.0138,42028,0
2008-11-20,1.9285,1.9747,1.8435,1.8435,117660,0
2008-11-21,1.8435,1.9158,1.8173,1.9158,112347,0
2008-11-24,1.9615,1.9874,1.9023,1.9418,146464,0
2008-11-25,1.9941,2.0138,1.9354,1.9941,40953,0
2008-11-26,2.0008,2.02,1.9747,2.0071,51841,0
2008-11-28,2.0138,2.0138,1.9482,1.9874,44960,0
2008-12-01,1.9874,1.9941,1.9677,1.9941,111655,0
2008-12-02,1.9874,1.9941,1.9354,1.9747,93092,0
2008-12-03,1.9747,1.981,1.8766,1.9158,40650,0
2008-12-04,1.896,1.9549,1.8373,1.9023,76719,0
2008-12-05,1.9615,1.9615,1.8304,1.8629,51318,0
2008-12-08,1.8569,1.909,1.6607,1.8304,60600,0
2008-12-09,1.6669,1.8304,1.6474,1.824,103585,0
2008-12-10,1.7783,1.824,1.7522,1.7783,52801,0
2008-12-11,1.7457,1.7783,1.7001,1.7001,31071,0
2008-12-12,1.6153,1.7001,1.6153,1.6607,46576,0
2008-12-15,1.6346,1.7001,1.6153,1.6932,59136,0
2008-12-16,1.7196,1.7196,1.4907,1.5365,244414,0
2008-12-17,1.5035,1.6669,1.4514,1.6607,177526,0
2008-12-18,1.6607,1.6932,1.6214,1.6346,72167,0
2008-12-19,1.6669,1.7261,1.6607,1.6869,87361,0
2008-12-22,1.7001,1.7261,1.6409,1.6409,91460,0
2008-12-23,1.6607,1.6737,1.6015,1.6607,99808,0
2008-12-24,1.6607,1.6932,1.5691,1.6932,92145,0
2008-12-26,1.6932,1.7457,1.6474,1.7196,113229,0
2008-12-29,1.7128,1.7457,1.7128,1.7128,211289,0
2008-12-30,1.7389,1.7389,1.6869,1.7325,122059,0
2008-12-31,1.7457,1.9549,1.7325,1.8111,403324,0
2009-01-02,1.8629,1.9023,1.8569,1.9023,79524,0
2009-01-05,1.9158,2.0924,1.9158,2.053,162732,0
2009-01-06,2.053,2.1705,2.053,2.0595,46207,0
2009-01-07,2.0595,2.1379,2.0008,2.0924,64213,0
2009-01-08,2.0595,2.0924,2.0396,2.0595,60324,0
2009-01-09,2.0789,2.151,2.0728,2.0983,72933,0
2009-01-12,2.1246,2.1705,2.0924,2.1444,122914,0
2009-01-13,2.2163,2.2818,2.1837,2.2229,101288,0
2009-01-14,2.2752,2.2752,2.1444,2.177,32491,0
2009-01-15,2.1638,2.177,2.112,2.112,44532,0
2009-01-16,2.1246,2.2625,2.1246,2.19,53403,0
2009-01-20,2.1575,2.19,2.1575,2.1638,57519,0
2009-01-21,2.1379,2.1837,2.1246,2.1638,42062,0
2009-01-22,2.1705,2.1705,2.1379,2.1444,36576,0
2009-01-23,2.1575,2.1575,2.112,2.151,36002,0
2009-01-26,2.151,2.19,2.1379,2.1638,76103,0
2009-01-27,2.4125,2.4125,2.151,2.249,43219,0
2009-01-28,2.249,2.2625,2.151,2.2229,39187,0
2009-01-29,2.19,2.2357,2.177,2.2163,36578,0
2009-01-30,2.2293,2.2818,2.19,2.2163,54864,0
2009-02-02,2.2556,2.2752,2.19,2.19,50026,0
2009-02-03,2.2163,2.2229,2.1968,2.1968,60634,0
2009-02-04,2.2033,2.2357,2.2033,2.2163,55139,0
2009-02-05,2.2357,2.2947,2.2033,2.2947,68349,0
2009-02-06,2.2681,2.4385,2.2293,2.4385,68683,0
2009-02-09,2.4518,2.5106,2.4255,2.4579,108972,0
2009-02-10,2.5436,2.5436,2.3339,2.3408,58730,0
2009-02-11,2.3274,2.4518,2.2229,2.2556,83869,0
2009-02-12,2.2293,2.2293,2.177,2.177,66078,0
2009-02-13,2.177,2.2096,2.1575,2.177,41919,0
2009-02-17,2.1638,2.1638,2.053,2.0595,102342,0
2009-02-18,2.0852,2.0924,2.0396,2.0595,34280,0
2009-02-19,2.053,2.0595,2.0138,2.02,95980,0
2009-02-20,2.0138,2.0924,1.9615,2.0138,99488,0
2009-02-23,2.0467,2.0659,1.8435,1.909,177506,0
2009-02-24,1.9941,2.0983,1.8894,2.0595,86521,0
2009-02-25,2.0659,2.1246,2.0071,2.1246,38913,0
2009-02-26,2.1638,2.19,2.1053,2.151,68353,0
2009-02-27,2.1705,2.177,2.0659,2.0789,57032,0
2009-03-02,2.0924,2.1053,1.9615,1.9941,92315,0
2009-03-03,1.9549,2.0071,1.8698,1.9158,130901,0
2009-03-04,1.909,2.0267,1.909,2.0071,146196,0
2009-03-05,1.9677,1.981,1.9354,1.9418,28290,0
2009-03-06,1.9482,1.9747,1.909,1.9549,77516,0
2009-03-09,1.9482,1.9677,1.8894,1.896,70613,0
2009-03-10,1.896,2.0008,1.896,2.0008,51636,0
2009-03-11,2.0138,2.0138,1.9354,1.981,40143,0
2009-03-12,1.9354,2.0071,1.9354,1.9874,33954,0
2009-03-13,2.0138,2.0396,1.9418,2.0071,80616,0
2009-03-16,2.0852,2.0852,2.0008,2.0467,79514,0
2009-03-17,2.0336,2.0336,1.9418,1.9941,68880,0
2009-03-18,1.9941,1.9941,1.9549,1.9615,41379,0
2009-03-19,1.981,2.0008,1.9677,1.9677,35944,0
2009-03-20,1.981,2.0336,1.9677,2.0138,52883,0
2009-03-23,2.0336,2.0595,1.981,2.0595,53302,0
2009-03-24,2.0336,2.0924,2.0267,2.0728,49244,0
2009-03-25,2.0852,2.0924,2.0396,2.0659,20338,0
2009-03-26,2.0983,2.1314,2.0659,2.1053,21370,0
2009-03-27,2.0659,2.1379,2.0659,2.1314,33484,0
2009-03-30,2.177,2.1837,2.0924,2.1053,97561,0
2009-03-31,2.1638,2.2229,2.1181,2.1705,113603,0
2009-04-01,2.2163,2.2625,2.1705,2.2357,85420,0
2009-04-02,2.2625,2.3604,2.249,2.2752,44116,0
2009-04-03,2.3144,2.3144,2.2096,2.2096,48588,0
2009-04-06,2.2293,2.249,2.1314,2.19,69203,0
2009-04-07,2.1638,2.249,2.1638,2.2357,59780,0
2009-04-08,2.2163,2.321,2.1837,2.2947,55326,0
2009-04-09,2.2752,2.3604,2.2681,2.3536,50367,0
2009-04-13,2.3732,2.3732,2.2357,2.2357,89821,0
2009-04-14,2.177,2.288,2.1638,2.288,49872,0
2009-04-15,2.288,2.288,2.2229,2.2429,31289,0
2009-04-16,2.2818,2.3536,2.2681,2.2752,26029,0
2009-04-17,2.3144,2.3665,2.2556,2.2681,46547,0
2009-04-20,2.2556,2.2556,2.1837,2.1837,68373,0
2009-04-21,2.2096,2.2163,2.19,2.19,39746,0
2009-04-22,2.1968,2.2163,2.1837,2.2033,27421,0
2009-04-23,2.2096,2.2681,2.2033,2.2625,57363,0
2009-04-24,2.288,2.321,2.249,2.321,77552,0
2009-04-27,2.3604,2.3797,2.2681,2.3732,66330,0
2009-04-28,2.3144,2.3864,2.3075,2.3339,62687,0
2009-04-29,2.3604,2.419,2.3536,2.3994,49702,0
2009-04-30,2.4322,2.4322,2.3408,2.3408,50882,0
2009-05-01,2.3864,2.4579,2.3604,2.3665,73833,0
2009-05-04,2.4322,2.4322,2.3665,2.3994,42440,0
2009-05-05,2.419,2.4385,2.3927,2.3927,46580,0
2009-05-06,2.4125,2.419,2.3927,2.3994,43968,0
2009-05-07,2.3864,2.406,2.3797,2.3864,54656,0
2009-05-08,2.419,2.419,2.3864,2.406,21142,0
2009-05-11,2.3864,2.419,2.3797,2.419,25794,0
2009-05-12,2.4255,2.4518,2.3994,2.419,21674,0
2009-05-13,2.4125,2.4125,2.3864,2.3864,36043,0
2009-05-14,2.3864,2.406,2.3408,2.347,68447,0
2009-05-15,2.347,2.3994,2.3339,2.3994,42273,0
2009-05-18,2.3864,2.4579,2.3536,2.4322,66001,0
2009-05-19,2.406,2.4714,2.406,2.4652,26162,0
2009-05-20,2.4845,2.4845,2.4255,2.4385,10930,0
2009-05-21,2.4385,2.5168,2.4125,2.4714,33187,0
2009-05-22,2.4579,2.491,2.4125,2.419,74712,0
2009-05-26,2.4322,2.5696,2.419,2.5301,116283,0
2009-05-27,2.5168,2.5239,2.4714,2.5168,49555,0
2009-05-28,2.5499,2.5499,2.4453,2.4845,19124,0
2009-05-29,2.5168,2.5499,2.4579,2.5301,52855,0
2009-06-01,2.4714,2.5632,2.4652,2.5041,73511,0
2009-06-02,2.491,2.5239,2.4845,2.5106,23579,0
2009-06-03,2.5168,2.5239,2.4652,2.5041,65643,0
2009-06-04,2.5168,2.5168,2.4714,2.4845,60380,0
2009-06-05,2.4845,2.5168,2.4518,2.491,87002,0
2009-06-08,2.5041,2.5499,2.491,2.5364,48283,0
2009-06-09,2.5499,2.6022,2.5168,2.5696,67723,0
2009-06-10,2.5955,2.5955,2.5239,2.5301,26472,0
2009-06-11,2.5106,2.5499,2.4975,2.5436,37156,0
2009-06-12,2.5106,2.5106,2.406,2.4845,139388,0
2009-06-15,2.4385,2.4453,2.3994,2.419,48468,0
2009-06-16,2.406,2.4385,2.406,2.419,17946,0
2009-06-17,2.406,2.4779,2.3732,2.3732,71182,0
2009-06-18,2.3797,2.4125,2.3797,2.3797,59372,0
2009-06-19,2.3864,2.3994,2.3797,2.3994,32633,0
2009-06-22,2.4125,2.4714,2.3864,2.4714,63968,0
2009-06-23,2.4714,2.4845,2.4125,2.4453,44481,0
2009-06-24,2.4453,2.4845,2.4322,2.4385,82129,0
2009-06-25,2.4714,2.4845,2.4255,2.4579,60244,0
2009-06-26,2.4652,2.4845,2.4579,2.4779,38006,0
2009-06-29,2.491,2.5106,2.4845,2.4975,39866,0
2009-06-30,2.5168,2.5168,2.4652,2.4652,44708,0
2009-07-01,2.4779,2.5168,2.4714,2.5168,69163,0
2009-07-02,2.5106,2.5499,2.4652,2.5239,60683,0
2009-07-06,2.4714,2.5239,2.4579,2.4579,51382,0
2009-07-07,2.4579,2.4714,2.4322,2.4322,31359,0
2009-07-08,2.4385,2.4652,2.406,2.406,86593,0
2009-07-09,2.4125,2.5106,2.406,2.4652,41908,0
2009-07-10,2.4845,2.5168,2.4125,2.4779,91718,0
2009-07-13,2.4579,2.4714,2.4322,2.4714,25816,0
2009-07-14,2.4453,2.5499,2.4385,2.491,127973,0
2009-07-15,2.4845,2.5499,2.4652,2.4975,34057,0
2009-07-16,2.5041,2.5168,2.4652,2.4845,44161,0
2009-07-17,2.4845,2.5436,2.4779,2.5106,43081,0
2009-07-20,2.5499,2.6086,2.4845,2.5364,110355,0
2009-07-21,2.5041,2.5168,2.4975,2.5106,36300,0
2009-07-22,2.5041,2.5168,2.4714,2.5041,70963,0
2009-07-23,2.5106,2.5499,2.491,2.5364,41401,0
2009-07-24,2.5364,2.5888,2.5364,2.5436,23093,0
2009-07-27,2.5499,2.6086,2.5499,2.6022,44202,0
2009-07-28,2.6086,2.6283,2.5831,2.6086,92684,0
2009-07-29,2.5888,2.6542,2.5888,2.6415,50643,0
2009-07-30,2.7397,2.8897,2.6283,2.7592,156525,0
2009-07-31,2.7461,2.7785,2.6152,2.6415,89334,0
2009-08-03,2.7,2.8376,2.7,2.7197,53949,0
2009-08-04,2.7197,2.7914,2.7197,2.7592,61211,0
2009-08-05,2.7397,2.7914,2.6674,2.7133,151837,0
2009-08-06,2.7133,2.7397,2.6935,2.7133,36297,0
2009-08-07,2.7592,2.7592,2.7133,2.7264,44725,0
2009-08-10,2.7133,2.7721,2.7133,2.7721,81302,0
2009-08-11,2.7914,2.7914,2.6872,2.7,63885,0
2009-08-12,2.7133,2.7397,2.6872,2.7397,25232,0
2009-08-13,2.7197,2.7197,2.6542,2.6935,56757,0
2009-08-14,2.6674,2.6872,2.6415,2.6739,42440,0
2009-08-17,2.6415,2.6808,2.5831,2.5831,114617,0
2009-08-18,2.648,2.6674,2.5632,2.6345,119995,0
2009-08-19,2.6086,2.7068,2.6022,2.6872,78638,0
2009-08-20,2.7068,2.7264,2.6612,2.7068,37341,0
2009-08-21,2.7324,2.7324,2.6808,2.6872,14380,0
2009-08-24,2.6872,2.7197,2.6674,2.6872,49889,0
2009-08-25,2.6808,2.7068,2.6612,2.6935,56959,0
2009-08-26,2.6935,2.7324,2.6808,2.7133,52268,0
2009-08-27,2.7197,2.7461,2.7133,2.7324,92013,0
2009-08-28,2.7324,2.7522,2.7197,2.7324,120763,0
2009-08-31,2.7656,2.7656,2.7324,2.7522,68475,0
2009-09-01,2.7522,2.7856,2.7522,2.7785,92002,0
2009-09-02,2.7856,2.8442,2.7592,2.8376,46526,0
2009-09-03,2.8576,2.929,2.8442,2.9091,76109,0
2009-09-04,2.9357,2.9685,2.8833,2.9614,102912,0
2009-09-08,2.9685,3.0531,2.9157,3.0334,66196,0
2009-09-09,3.0531,3.0531,2.9551,2.9812,100403,0
2009-09-10,2.9746,3.1058,2.9225,2.929,114552,0
2009-09-11,2.9157,2.9486,2.8833,2.896,40226,0
2009-09-14,2.8833,2.929,2.8502,2.8634,33243,0
2009-09-15,2.8576,2.9091,2.8502,2.8765,40136,0
2009-09-16,2.8634,2.9031,2.8502,2.8634,44057,0
2009-09-17,2.8576,2.8897,2.8502,2.8897,41190,0
2009-09-18,2.8833,2.9157,2.8702,2.8765,82650,0
2009-09-21,2.9812,3.04,2.8576,2.8702,91042,0
2009-09-22,2.8634,2.8765,2.8049,2.8306,215236,0
2009-09-23,2.8376,2.8765,2.8177,2.8442,120791,0
2009-09-24,2.8306,2.8442,2.7982,2.8049,87869,0
2009-09-25,2.8245,2.8442,2.7982,2.8049,98424,0
2009-09-28,2.8112,2.9157,2.8112,2.9031,86176,0
2009-09-29,2.9031,2.9419,2.8833,2.9091,134383,0
2009-09-30,2.9357,2.9357,2.8897,2.9031,49800,0
2009-10-01,2.8897,2.9091,2.8502,2.8702,65952,0
2009-10-02,2.8376,2.8702,2.8245,2.8634,33800,0
2009-10-05,2.8702,2.9091,2.8576,2.9091,52543,0
2009-10-06,2.9031,3.0207,2.9031,2.9614,116959,0
2009-10-07,2.9812,3.0135,2.9225,3.0011,150399,0
2009-10-08,3.0334,3.0334,2.9882,2.9938,44593,0
2009-10-09,3.0011,3.0011,2.896,2.9031,107663,0
2009-10-12,2.9486,2.9486,2.7461,2.8177,269979,0
2009-10-13,2.8306,2.9031,2.7914,2.8702,100448,0
2009-10-14,2.8833,2.896,2.7592,2.7785,103639,0
2009-10-15,2.7785,2.7785,2.6542,2.7,140698,0
2009-10-16,2.6872,2.7721,2.6872,2.7656,60614,0
2009-10-19,2.8049,2.8049,2.7324,2.7982,67120,0
2009-10-20,2.7982,2.8245,2.7721,2.8112,35435,0
2009-10-21,2.8306,2.8442,2.7785,2.7982,63635,0
2009-10-22,2.7785,2.8112,2.7785,2.8049,20175,0
2009-10-23,2.7914,2.8177,2.7721,2.7785,57709,0
2009-10-26,2.7914,2.7982,2.7656,2.7785,23156,0
2009-10-27,2.7856,2.8049,2.7785,2.7785,48692,0
2009-10-28,2.7785,2.7785,2.7461,2.7522,46293,0
2009-10-29,2.7592,2.7785,2.7133,2.7656,76464,0
2009-10-30,2.7785,2.7785,2.7133,2.7197,62071,0
2009-11-02,2.7721,2.7721,2.6935,2.6935,151153,0
2009-11-03,2.6872,2.7133,2.6739,2.6872,80324,0
2009-11-04,2.7,2.7461,2.7,2.7324,72797,0
2009-11-05,2.7397,2.7461,2.7264,2.7324,53732,0
2009-11-06,2.7,2.7461,2.7,2.7264,55204,0
2009-11-09,2.7324,2.7721,2.7264,2.7522,132874,0
2009-11-10,2.7264,2.7785,2.7264,2.7461,85129,0
2009-11-11,2.7522,2.7721,2.7461,2.7461,93153,0
2009-11-12,2.7522,2.7522,2.6935,2.7,100442,0
2009-11-13,2.6935,2.7197,2.6872,2.7133,38884,0
2009-11-16,2.7,2.7324,2.7,2.7324,117439,0
2009-11-17,2.7068,2.7721,2.7068,2.7397,65644,0
2009-11-18,2.7461,2.7522,2.7133,2.7133,27330,0
2009-11-19,2.7133,2.7264,2.6935,2.6935,83278,0
2009-11-20,2.6935,2.7068,2.6808,2.6808,51547,0
2009-11-23,2.6872,2.7592,2.6872,2.7592,103812,0
2009-11-24,2.7656,2.7656,2.7197,2.7522,59999,0
2009-11-25,2.7461,2.7592,2.7461,2.7592,30087,0
2009-11-27,2.7324,2.7592,2.7324,2.7324,56200,0
2009-11-30,2.7522,2.7785,2.7461,2.7721,39721,0
2009-12-01,2.7914,2.7982,2.7785,2.7785,42765,0
2009-12-02,2.7721,2.8634,2.7721,2.8442,96867,0
2009-12-03,2.8634,2.8634,2.8245,2.8376,51133,0
2009-12-04,2.8442,2.8442,2.8177,2.8442,50132,0
2009-12-07,2.8306,2.8442,2.8177,2.8376,31230,0
2009-12-08,2.8306,2.8376,2.7914,2.8049,60400,0
2009-12-09,2.7982,2.8112,2.7785,2.7856,84361,0
2009-12-10,2.7785,2.7856,2.7522,2.7592,83035,0
2009-12-11,2.7656,2.7785,2.7461,2.7721,96751,0
2009-12-14,2.7721,2.8245,2.7522,2.8245,96577,0
2009-12-15,2.8245,2.8245,2.7785,2.7785,100018,0
2009-12-16,2.7656,2.7856,2.7592,2.7592,51421,0
2009-12-17,2.7656,2.7721,2.7397,2.7656,104781,0
2009-12-18,2.7656,2.7856,2.7461,2.7656,95975,0
2009-12-21,2.7721,2.8112,2.7592,2.7592,130676,0
2009-12-22,2.7592,2.7856,2.7522,2.7656,57189,0
2009-12-23,2.7656,2.7982,2.7592,2.7592,40406,0
2009-12-24,2.7592,2.7982,2.7592,2.7982,39092,0
2009-12-28,2.8245,2.8442,2.8112,2.8442,188512,0
2009-12-29,2.8442,2.8576,2.8442,2.8502,79738,0
2009-12-30,2.8634,2.896,2.8306,2.8442,40534,0
2009-12-31,2.9157,2.9157,2.8576,2.8897,65195,0
2010-01-04,2.9157,2.9157,2.8442,2.896,88434,0
2010-01-05,2.9031,2.9225,2.8897,2.9091,41159,0
2010-01-06,2.929,2.9882,2.9225,2.9614,122551,0
2010-01-07,3.0011,3.0011,2.9419,2.9551,78010,0
2010-01-08,2.9157,2.9614,2.9091,2.9486,65624,0
2010-01-11,2.9746,2.9938,2.9614,2.9685,87516,0
2010-01-12,2.9685,2.9812,2.9357,2.9357,100015,0
2010-01-13,2.9614,2.9614,2.9357,2.9357,45142,0
2010-01-14,2.9357,2.9746,2.9357,2.9551,38470,0
2010-01-15,2.9486,2.9486,2.9091,2.9357,73623,0
2010-01-19,2.9486,2.9486,2.9357,2.9486,37907,0
2010-01-20,2.9614,2.9614,2.929,2.9357,45827,0
2010-01-21,2.9486,2.9614,2.9157,2.9157,92992,0
2010-01-22,2.9486,2.9486,2.9031,2.929,104436,0
2010-01-25,2.929,2.9486,2.9091,2.929,43126,0
2010-01-26,2.929,2.9551,2.9157,2.9486,50273,0
2010-01-27,2.9551,2.9551,2.929,2.9486,47868,0
2010-01-28,2.9357,2.9614,2.9225,2.9357,58402,0
2010-01-29,2.9551,2.9551,2.896,2.9091,106612,0
2010-02-01,2.929,2.9614,2.896,2.9551,72838,0
2010-02-02,2.9882,3.0011,2.9614,3.0011,95482,0
2010-02-03,2.9938,3.04,2.9882,3.04,35230,0
2010-02-04,3.0078,3.0078,2.9812,3.0011,26530,0
2010-02-05,2.9746,2.9938,2.9091,2.9746,125659,0
2010-02-08,2.9882,2.9938,2.9614,2.9938,63209,0
2010-02-09,2.9812,2.9938,2.9486,2.9486,68583,0
2010-02-10,2.9486,2.9685,2.9031,2.9225,103406,0
2010-02-11,2.9157,2.9551,2.9091,2.929,54179,0
2010-02-12,2.9225,2.929,2.9091,2.9091,36557,0
2010-02-16,2.9091,2.929,2.8897,2.9031,97798,0
2010-02-17,2.9031,2.929,2.8833,2.929,126638,0
2010-02-18,2.9031,2.9157,2.8833,2.8833,125549,0
2010-02-19,2.8765,2.8833,2.8376,2.8634,134664,0
2010-02-22,2.8376,2.896,2.8049,2.8576,171745,0
2010-02-23,2.8634,2.8897,2.8502,2.8897,53048,0
2010-02-24,2.8702,2.9031,2.8634,2.9031,58389,0
2010-02-25,2.8897,2.9157,2.8576,2.8897,85350,0
2010-02-26,2.9091,2.9091,2.8576,2.8765,80228,0
2010-03-01,2.896,2.9157,2.8833,2.9091,58596,0
2010-03-02,2.9031,2.9225,2.896,2.9225,97569,0
2010-03-03,2.9157,2.9225,2.9031,2.9031,43758,0
2010-03-04,2.9091,2.9225,2.8702,2.9031,132378,0
2010-03-05,2.896,2.9157,2.8897,2.896,54295,0
2010-03-08,2.9091,2.9551,2.9031,2.9486,142099,0
2010-03-09,2.9225,2.9812,2.8765,2.9685,169278,0
2010-03-10,2.9551,2.9746,2.9157,2.9357,89092,0
2010-03-11,2.9157,2.9357,2.8897,2.8897,53170,0
2010-03-12,2.8897,2.896,2.8576,2.8634,88124,0
2010-03-15,2.8765,2.8897,2.8442,2.8442,142644,0
2010-03-16,2.8502,2.8833,2.8502,2.8833,53608,0
2010-03-17,2.8765,2.8897,2.8702,2.8897,48967,0
2010-03-18,2.8765,2.9031,2.8765,2.8897,64590,0
2010-03-19,2.896,2.9031,2.8897,2.8897,28226,0
2010-03-22,2.8897,2.9157,2.8897,2.9157,39352,0
2010-03-23,2.896,2.9157,2.896,2.9157,58554,0
2010-03-24,2.9091,2.9357,2.9091,2.9225,17330,0
2010-03-25,2.9225,2.9614,2.9225,2.9551,89386,0
2010-03-26,2.9685,2.9746,2.9419,2.9614,32709,0
2010-03-29,2.9551,2.9812,2.929,2.9486,123164,0
2010-03-30,2.9486,2.9685,2.9486,2.9551,27145,0
2010-03-31,2.9685,2.9812,2.9551,2.9746,45322,0
2010-04-01,2.9486,3.04,2.9486,3.04,242553,0
2010-04-05,3.0207,3.0334,3.0011,3.0135,60013,0
2010-04-06,3.0274,3.0728,3.0135,3.0728,57164,0
2010-04-07,3.0531,3.0666,3.04,3.0469,55287,0
2010-04-08,3.0595,3.0728,3.04,3.0595,45581,0
2010-04-09,3.0666,3.0666,3.0469,3.0531,44166,0
2010-04-12,3.0531,3.0728,3.0334,3.0469,59675,0
2010-04-13,3.04,3.0531,3.0274,3.0334,45982,0
2010-04-14,3.0469,3.0469,3.0274,3.0274,54815,0
2010-04-15,3.0334,3.0469,3.0274,3.0334,29476,0
2010-04-16,3.0334,3.0469,3.0207,3.0334,32878,0
2010-04-19,3.0334,3.04,3.0078,3.04,35071,0
2010-04-20,3.04,3.04,3.0207,3.04,18285,0
2010-04-21,3.0469,3.0469,2.9551,3.0078,136346,0
2010-04-22,3.0274,3.0274,2.9685,3.0078,62666,0
2010-04-23,2.9902,3.044,2.9839,2.9969,60579,0
2010-04-26,3.0078,3.0334,3.0078,3.0334,47346,0
2010-04-27,3.0274,3.0728,3.0274,3.0728,60932,0
2010-04-28,3.0595,3.0989,3.0274,3.0989,109911,0
2010-04-29,3.0862,3.1058,3.0334,3.0334,95862,0
2010-04-30,3.04,3.0862,3.04,3.0666,53777,0
2010-05-03,3.0595,3.0924,3.0595,3.0862,20742,0
2010-05-04,3.0793,3.1186,3.0793,3.1186,64215,0
2010-05-05,3.1118,3.1186,3.0531,3.0924,118997,0
2010-05-06,3.0924,3.1255,2.9357,2.9746,138952,0
2010-05-07,3.0334,3.0469,2.9882,2.9938,96123,0
2010-05-10,3.0207,3.0531,3.0135,3.0135,60884,0
2010-05-11,3.0207,3.0728,3.0207,3.0531,39892,0
2010-05-12,3.0728,3.0728,3.0078,3.0274,66440,0
2010-05-13,3.0207,3.0469,3.0207,3.0334,38534,0
2010-05-14,3.0469,3.0469,3.0011,3.0135,60187,0
2010-05-17,3.0135,3.04,2.9812,3.0078,29676,0
2010-05-18,3.0078,3.0207,3.0011,3.0207,34220,0
2010-05-19,3.0078,3.0135,2.9938,3.0011,29133,0
2010-05-20,3.0011,3.0011,2.7856,2.8897,139055,0
2010-05-21,2.8442,2.9551,2.8376,2.8765,52556,0
2010-05-24,2.8833,2.9486,2.8833,2.9357,28680,0
2010-05-25,2.9157,2.9419,2.8897,2.9357,40285,0
2010-05-26,2.9685,2.9812,2.9486,2.9746,12794,0
2010-05-27,3.0078,3.0207,2.9812,2.9882,34983,0
2010-05-28,3.0135,3.0207,2.9882,3.0011,26430,0
2010-06-01,3.0078,3.04,2.9812,2.9938,124327,0
2010-06-02,2.9812,3.0207,2.9812,3.0135,32278,0
2010-06-03,3.0207,3.04,3.0135,3.0274,31925,0
2010-06-04,3.0135,3.0274,3.0078,3.0274,24947,0
2010-06-07,3.04,3.04,2.9551,2.9746,146713,0
2010-06-08,2.9551,2.9746,2.896,2.9157,111657,0
2010-06-09,2.9157,2.9419,2.8897,2.8897,69596,0
2010-06-10,2.896,2.9225,2.8833,2.9091,69524,0
2010-06-11,2.9225,2.9486,2.896,2.896,34533,0
2010-06-14,2.9357,2.9551,2.896,2.896,31839,0
2010-06-15,2.9091,2.9357,2.9091,2.9357,23488,0
2010-06-16,2.9419,2.9486,2.9225,2.929,34701,0
2010-06-17,2.929,2.9357,2.9091,2.9357,34483,0
2010-06-18,2.9419,2.9812,2.9419,2.9812,63446,0
2010-06-21,2.9882,3.0078,2.9225,2.929,95638,0
2010-06-22,2.929,2.929,2.896,2.9091,84874,0
2010-06-23,2.9091,2.9157,2.8765,2.8765,90874,0
2010-06-24,2.8765,2.9091,2.8576,2.8833,79927,0
2010-06-25,2.9157,2.9812,2.9091,2.9746,103519,0
2010-06-28,2.9746,2.9882,2.9614,2.9812,28584,0
2010-06-29,2.9882,2.9882,2.9157,2.9225,50368,0
2010-06-30,2.9446,2.9578,2.9308,2.9379,41313,0
2010-07-01,2.9614,2.9685,2.9357,2.9419,85429,0
2010-07-02,2.9551,2.9551,2.9419,2.9551,34570,0
2010-07-06,2.9685,2.9812,2.9551,2.9614,59532,0
2010-07-07,2.9882,2.9882,2.9551,2.9551,86883,0
2010-07-08,2.9685,3.0595,2.9614,3.0011,76322,0
2010-07-09,3.0011,3.0207,2.9938,2.9938,47443,0
2010-07-12,2.9746,2.9746,2.9419,2.9486,91923,0
2010-07-13,2.9614,2.9685,2.9419,2.9551,85106,0
2010-07-14,2.9614,2.9812,2.9486,2.9812,33611,0
2010-07-15,2.9746,3.0078,2.9551,3.0078,54472,0
2010-07-16,3.0078,3.0078,2.9812,2.9882,25358,0
2010-07-19,2.9812,3.0207,2.9812,3.0207,27549,0
2010-07-20,2.9938,3.0334,2.9938,3.0207,39001,0
2010-07-21,3.0078,3.0207,2.9938,2.9938,63989,0
2010-07-22,3.0011,3.0531,2.9938,3.04,81631,0
2010-07-23,3.0334,3.04,3.0207,3.0334,21267,0
2010-07-26,3.04,3.0531,3.0207,3.0274,101866,0
2010-07-27,3.0274,3.0531,3.0274,3.0531,41528,0
2010-07-28,3.0666,3.0666,3.0135,3.0666,65512,0
2010-07-29,3.0595,3.0666,3.0274,3.0595,43919,0
2010-07-30,3.0862,3.0862,3.04,3.0595,40872,0
2010-08-02,3.0595,3.0666,3.0531,3.0531,35073,0
2010-08-03,3.0666,3.0728,3.0334,3.04,158833,0
2010-08-04,3.0469,3.0862,3.0469,3.0862,74962,0
2010-08-05,3.0728,3.1313,3.0666,3.1255,125317,0
2010-08-06,3.1058,3.1255,3.1058,3.1255,59191,0
2010-08-09,3.1255,3.1313,3.1058,3.1058,191912,0
2010-08-10,3.0862,3.1118,3.0793,3.0924,28144,0
2010-08-11,3.0924,3.1058,3.0595,3.0793,103510,0
2010-08-12,3.0595,3.0793,3.0531,3.0793,31759,0
2010-08-13,3.0728,3.1118,3.0666,3.1058,40400,0
2010-08-16,3.1186,3.1313,3.0924,3.1118,131454,0
2010-08-17,3.1118,3.1255,3.0793,3.0989,81220,0
2010-08-18,3.0924,3.1118,3.0595,3.0862,85973,0
2010-08-19,3.0793,3.0924,3.0334,3.0595,221895,0
2010-08-20,3.0666,3.0924,3.04,3.0924,93696,0
2010-08-23,3.1186,3.1255,3.0924,3.0924,75944,0
2010-08-24,3.0862,3.1118,3.0793,3.0862,51933,0
2010-08-25,3.0924,3.1118,3.0728,3.1118,44599,0
2010-08-26,3.1058,3.1383,3.1058,3.1186,94989,0
2010-08-27,3.1313,3.1313,3.0793,3.0924,71430,0
2010-08-30,3.0924,3.1058,3.0793,3.0862,96972,0
2010-08-31,3.1193,3.1193,3.0788,3.0788,163174,0
2010-09-01,3.0989,3.1058,3.0793,3.0862,42444,0
2010-09-02,3.0793,3.1118,3.0793,3.1118,125117,0
2010-09-03,3.0989,3.1058,3.0924,3.0989,81023,0
2010-09-07,3.1118,3.1118,3.0531,3.0862,154670,0
2010-09-08,3.0862,3.0924,3.0595,3.0595,160993,0
2010-09-09,3.0793,3.0989,3.0595,3.0989,90458,0
2010-09-10,3.0924,3.0924,3.0666,3.0924,94002,0
2010-09-13,3.0862,3.1118,3.0793,3.0793,49908,0
2010-09-14,3.0862,3.0924,3.0531,3.0793,108108,0
2010-09-15,3.0595,3.0728,2.9938,3.0274,150753,0
2010-09-16,3.0207,3.0469,3.0135,3.0274,86591,0
2010-09-17,3.0274,3.0728,2.9882,3.0666,154287,0
2010-09-20,3.0666,3.0924,3.0595,3.0862,50390,0
2010-09-21,3.0862,3.1058,3.0595,3.0793,77175,0
2010-09-22,3.0862,3.1313,3.0793,3.0793,158563,0
2010-09-23,3.0862,3.1058,3.0793,3.1058,58836,0
2010-09-24,3.1058,3.1186,3.0924,3.0989,38075,0
2010-09-27,3.1118,3.1118,3.0924,3.1058,41929,0
2010-09-28,3.0924,3.0989,3.0793,3.0924,25916,0
2010-09-29,3.0924,3.1058,3.0793,3.1058,27002,0
2010-09-30,3.1627,3.1627,3.0896,3.1164,96188,0
2010-10-01,3.1118,3.1643,3.1118,3.1579,59002,0
2010-10-04,3.1508,3.1508,3.0924,3.0924,107489,0
2010-10-05,3.1058,3.1186,3.0989,3.1118,44855,0
2010-10-06,3.0989,3.1383,3.0989,3.1255,45157,0
2010-10-07,3.1772,3.1772,3.1383,3.1508,132762,0
2010-10-08,3.1508,3.1772,3.1508,3.1711,79176,0
2010-10-11,3.1643,3.1711,3.1383,3.1579,164671,0
2010-10-12,3.1313,3.1508,3.1118,3.1255,59963,0
2010-10-13,3.1186,3.1449,3.1058,3.1383,64970,0
2010-10-14,3.1255,3.1383,3.0595,3.0793,161833,0
2010-10-15,3.0666,3.0989,3.0666,3.0793,107371,0
2010-10-18,3.0793,3.0989,3.0728,3.0793,39072,0
2010-10-19,3.0924,3.1058,3.0793,3.0793,43904,0
2010-10-20,3.0862,3.0989,3.0862,3.0862,83622,0
2010-10-21,3.0862,3.0989,3.0862,3.0924,42159,0
2010-10-22,3.0924,3.1186,3.0862,3.1118,67298,0
2010-10-25,3.1058,3.1058,3.0862,3.0924,88276,0
2010-10-26,3.1058,3.1383,3.1058,3.1383,35705,0
2010-10-27,3.1313,3.1383,3.1118,3.1313,26005,0
2010-10-28,3.1313,3.1313,3.1058,3.1118,43045,0
2010-10-29,3.1487,3.1487,3.1215,3.1282,30866,0
2010-11-01,3.1313,3.1579,3.1118,3.1579,92394,0
2010-11-02,3.1508,3.1579,3.1255,3.1579,72959,0
2010-11-03,3.1508,3.1579,3.1383,3.1449,27380,0
2010-11-04,3.1579,3.1579,3.1313,3.1579,75545,0
2010-11-05,3.1508,3.1711,3.1383,3.1579,140051,0
2010-11-08,3.1508,3.1508,3.0531,3.0793,232346,0
2010-11-09,3.0793,3.1058,3.0595,3.0728,73275,0
2010-11-10,3.0728,3.0862,3.0274,3.0469,151274,0
2010-11-11,2.9938,3.0135,2.9091,3.0135,172607,0
2010-11-12,2.9882,3.0078,2.9419,2.9882,141881,0
2010-11-15,2.9882,2.9882,2.7656,2.7914,870396,0
2010-11-16,2.7133,2.8634,2.5696,2.8376,674671,0
2010-11-17,2.8576,2.8634,2.8177,2.8634,260110,0
2010-11-18,2.8702,2.8702,2.7592,2.7856,167620,0
2010-11-19,2.7982,2.8702,2.7914,2.8502,101854,0
2010-11-22,2.7785,2.9551,2.7785,2.9419,351231,0
2010-11-23,2.8442,2.9486,2.8442,2.9419,98662,0
2010-11-24,2.929,2.9614,2.9091,2.9614,78403,0
2010-11-26,2.9551,3.0078,2.9357,2.9882,60992,0
2010-11-29,2.9938,3.0078,2.9419,2.9419,111667,0
2010-11-30,2.9578,2.991,2.9111,2.9111,100189,0
2010-12-01,2.9225,2.9357,2.8702,2.8765,152962,0
2010-12-02,2.8765,2.9157,2.8442,2.8833,105794,0
2010-12-03,2.9091,2.9551,2.9031,2.9091,136115,0
2010-12-06,2.9551,2.9614,2.8833,2.896,85921,0
2010-12-07,2.8765,2.8897,2.7397,2.8177,313228,0
2010-12-08,2.7856,2.8376,2.7721,2.8049,110756,0
2010-12-09,2.7982,2.8442,2.7856,2.8245,68810,0
2010-12-10,2.8112,2.8177,2.7461,2.7785,119333,0
2010-12-13,2.7461,2.7461,2.6808,2.7264,223162,0
2010-12-14,2.6808,2.7264,2.6219,2.648,373061,0
2010-12-15,2.7068,2.7264,2.6415,2.7264,122615,0
2010-12-16,2.7061,2.8445,2.7061,2.8445,247193,0
2010-12-17,2.8765,2.9091,2.8576,2.8634,112080,0
2010-12-20,2.8833,2.8833,2.7397,2.7461,159436,0
2010-12-21,2.7264,2.7656,2.6935,2.6935,116867,0
2010-12-22,2.6935,2.7656,2.6935,2.7656,73398,0
2010-12-23,2.7856,2.8112,2.7324,2.7721,84447,0
2010-12-27,2.7914,2.7982,2.7324,2.7656,80303,0
2010-12-28,2.7656,2.7982,2.7656,2.7914,86744,0
2010-12-29,2.7832,2.8035,2.7492,2.7562,96803,0
2010-12-30,2.7358,2.7762,2.7229,2.7358,162761,0
2010-12-31,2.7418,2.8257,2.7342,2.8257,70231,0
2011-01-03,2.8177,2.8502,2.7982,2.8442,132932,0
2011-01-04,2.8576,2.8576,2.8306,2.8576,55135,0
2011-01-05,2.8502,2.8702,2.8376,2.8634,115719,0
2011-01-06,2.8442,2.8702,2.8049,2.8112,64969,0
2011-01-07,2.8245,2.8245,2.7785,2.7914,112085,0
2011-01-10,2.8049,2.8112,2.7133,2.7522,141749,0
2011-01-11,2.7397,2.7522,2.7133,2.7397,102121,0
2011-01-12,2.7461,2.7461,2.6674,2.6808,128687,0
2011-01-13,2.6808,2.6808,2.6283,2.648,201227,0
2011-01-14,2.6219,2.6283,2.5168,2.6086,518894,0
2011-01-18,2.601,2.673,2.5813,2.6664,225452,0
2011-01-19,2.6599,2.673,2.6332,2.673,113691,0
2011-01-20,2.6739,2.7068,2.648,2.6935,126696,0
2011-01-21,2.7068,2.7324,2.7068,2.7264,68447,0
2011-01-24,2.7133,2.7522,2.7068,2.7461,130258,0
2011-01-25,2.7721,2.7785,2.7264,2.7324,141662,0
2011-01-26,2.7461,2.7785,2.7397,2.7785,169103,0
2011-01-27,2.7656,2.7785,2.7461,2.7592,113894,0
2011-01-28,2.7592,2.7656,2.7397,2.7397,62086,0
2011-01-31,2.7765,2.7765,2.7342,2.7627,47938,0
2011-02-01,2.7592,2.7656,2.7397,2.7656,124941,0
2011-02-02,2.7592,2.7856,2.7592,2.7785,123741,0
2011-02-03,2.7783,2.8048,2.7719,2.7982,101193,0
2011-02-04,2.7856,2.7856,2.7656,2.7856,70813,0
2011-02-07,2.7785,2.7914,2.7397,2.7914,123876,0
2011-02-08,2.7856,2.7856,2.7592,2.7856,101129,0
2011-02-09,2.7592,2.7721,2.7461,2.7592,60392,0
2011-02-10,2.7654,2.7654,2.7458,2.7586,37829,0
2011-02-11,2.7656,2.7721,2.7461,2.7461,80087,0
2011-02-14,2.7522,2.7656,2.7397,2.7461,41233,0
2011-02-15,2.7592,2.7656,2.7461,2.7656,56757,0
2011-02-16,2.7656,2.7721,2.7461,2.7461,51723,0
2011-02-18,2.7518,2.7586,2.7458,2.7458,96581,0
2011-02-22,2.7264,2.7397,2.6808,2.7197,220451,0
2011-02-23,2.7461,2.7656,2.7397,2.7522,76456,0
2011-02-24,2.7522,2.7656,2.7324,2.7656,46501,0
2011-02-25,2.7586,2.7783,2.7458,2.7783,34633,0
2011-02-28,2.7762,2.8035,2.7631,2.7898,56997,0
2011-03-01,2.7912,2.8112,2.7852,2.7982,84627,0
2011-03-02,2.7912,2.8049,2.7781,2.8049,42472,0
2011-03-03,2.7982,2.8178,2.7852,2.7982,57659,0
2011-03-04,2.7982,2.7982,2.7586,2.7982,76260,0
2011-03-07,2.7982,2.8048,2.7853,2.7982,35331,0
2011-03-08,2.7853,2.8246,2.7853,2.8112,58752,0
2011-03-09,2.8048,2.8246,2.7982,2.8246,9746,0
2011-03-10,2.8178,2.8178,2.7912,2.7982,38196,0
2011-03-11,2.7913,2.7982,2.7719,2.7783,44445,0
2011-03-14,2.7719,2.7913,2.7719,2.7853,49780,0
2011-03-15,2.7654,2.7853,2.7518,2.7586,99416,0
2011-03-16,2.7586,2.7719,2.7518,2.7518,48107,0
2011-03-17,2.7428,2.7832,2.7229,2.7428,85343,0
2011-03-18,2.7386,2.7514,2.7186,2.7386,111759,0
2011-03-21,2.7458,2.7458,2.7125,2.7458,189569,0
2011-03-22,2.739,2.7586,2.7192,2.7259,59419,0
2011-03-23,2.739,2.7458,2.7125,2.739,82841,0
2011-03-24,2.7318,2.7458,2.7192,2.7318,117313,0
2011-03-25,2.7386,2.7514,2.7255,2.7514,32339,0
2011-03-28,2.7518,2.7719,2.7518,2.7719,31170,0
2011-03-29,2.7654,2.7719,2.7586,2.7719,68578,0
2011-03-30,2.7719,2.7783,2.7654,2.7654,41220,0
2011-03-31,2.7627,2.7765,2.7557,2.7765,38425,0
2011-04-01,2.765,2.7982,2.7582,2.7982,57461,0
2011-04-04,2.7852,2.8178,2.7781,2.8178,150766,0
2011-04-05,2.7908,2.8245,2.7777,2.8245,112121,0
2011-04-06,2.8049,2.8178,2.7912,2.8049,66914,0
2011-04-07,2.8176,2.838,2.7846,2.8176,142679,0
2011-04-08,2.8178,2.8178,2.7912,2.7982,65404,0
2011-04-11,2.8178,2.8248,2.7852,2.8112,94236,0
2011-04-12,2.7832,2.7965,2.7832,2.7832,23263,0
2011-04-13,2.7982,2.8112,2.7982,2.7982,52398,0
2011-04-14,2.8049,2.8112,2.7852,2.7852,45956,0
2011-04-15,2.8049,2.8049,2.7781,2.7781,40527,0
2011-04-18,2.7781,2.7912,2.7718,2.7718,97854,0
2011-04-19,2.7718,2.8112,2.7718,2.8112,33166,0
2011-04-20,2.8112,2.8112,2.7781,2.7781,75318,0
2011-04-21,2.7852,2.8112,2.7718,2.7781,188816,0
2011-04-25,2.7781,2.7852,2.765,2.7781,86343,0
2011-04-26,2.7977,2.7977,2.7574,2.7574,110085,0
2011-04-27,2.765,2.7781,2.765,2.765,68187,0
2011-04-28,2.7711,2.8044,2.7642,2.8044,93648,0
2011-04-29,2.8076,2.8216,2.8004,2.8216,40912,0
2011-05-02,2.838,2.8448,2.8307,2.838,169585,0
2011-05-03,2.8369,2.85,2.8237,2.8439,27743,0
2011-05-04,2.8507,2.8711,2.8245,2.8448,180975,0
2011-05-05,2.8165,2.8636,2.8165,2.8636,83838,0
2011-05-06,2.8507,2.858,2.838,2.838,139059,0
2011-05-09,2.8644,2.8644,2.838,2.8644,50182,0
2011-05-10,2.8776,2.891,2.858,2.858,76184,0
2011-05-11,2.85,2.8636,2.8439,2.8439,40719,0
2011-05-12,2.8644,2.9049,2.8644,2.8847,39115,0
2011-05-13,2.891,2.9111,2.858,2.9111,132025,0
2011-05-16,2.9111,2.9111,2.891,2.891,109218,0
2011-05-17,2.8847,2.8975,2.8711,2.8711,58381,0
2011-05-18,2.8847,2.9111,2.8711,2.9111,59114,0
2011-05-19,2.9049,2.9111,2.8975,2.8975,125680,0
2011-05-20,2.8972,2.9107,2.8842,2.8842,31413,0
2011-05-23,2.8847,2.8975,2.8847,2.8847,21679,0
2011-05-24,2.8975,2.9049,2.8847,2.8975,72113,0
2011-05-25,2.9111,2.9111,2.8776,2.9049,53721,0
2011-05-26,2.8975,2.9111,2.8847,2.9111,39357,0
2011-05-27,2.8905,2.9107,2.8842,2.9107,37794,0
2011-05-31,2.9348,2.9348,2.9139,2.9281,48852,0
2011-06-01,2.9446,2.9513,2.9244,2.9308,108353,0
2011-06-02,2.9308,2.9648,2.9308,2.9648,116880,0
2011-06-03,2.9578,2.9648,2.9308,2.9578,54664,0
2011-06-06,2.9513,2.9712,2.9513,2.9712,105643,0
2011-06-07,2.9644,2.971,2.9509,2.9644,67395,0
2011-06-08,2.971,2.971,2.9372,2.9372,65345,0
2011-06-09,2.9372,2.9372,2.8963,2.9167,83153,0
2011-06-10,2.9107,2.9244,2.9046,2.9046,67473,0
2011-06-13,2.8905,2.9107,2.8905,2.8905,90543,0
2011-06-14,2.8905,2.8972,2.85,2.8905,135469,0
2011-06-15,2.8706,2.9107,2.8706,2.8706,64187,0
2011-06-16,2.8884,2.902,2.8677,2.8677,36931,0
2011-06-17,2.8769,2.8842,2.8769,2.8842,9948,0
2011-06-20,2.8842,2.8905,2.8769,2.8842,38637,0
2011-06-21,2.8842,2.9244,2.8636,2.9107,72257,0
2011-06-22,2.8972,2.9107,2.8706,2.8905,38287,0
2011-06-23,2.8972,2.9107,2.8905,2.8972,65045,0
2011-06-24,2.9099,2.9099,2.8898,2.9037,37377,0
2011-06-27,2.9046,2.9107,2.8972,2.9046,44274,0
2011-06-28,2.9107,2.9379,2.9107,2.9308,62046,0
2011-06-29,2.9446,2.9446,2.9172,2.9379,50526,0
2011-06-30,2.9411,2.9484,2.9129,2.9411,64681,0
2011-07-01,2.9443,2.9443,2.9167,2.9443,40268,0
2011-07-05,2.9512,2.9987,2.9443,2.9853,137830,0
2011-07-06,2.9843,2.998,2.9569,2.9569,91538,0
2011-07-07,2.9714,2.9987,2.9714,2.9915,47111,0
2011-07-08,2.9783,2.9853,2.9578,2.9853,63240,0
2011-07-11,2.9911,3.0114,2.9911,3.0114,134207,0
2011-07-12,3.0057,3.0467,2.9853,3.0467,128568,0
2011-07-13,3.0253,3.0386,2.9911,3.0386,69516,0
2011-07-14,3.0316,3.0316,2.9778,2.9848,75970,0
2011-07-15,2.9911,2.9911,2.9644,2.9644,24093,0
2011-07-18,2.9644,2.971,2.9304,2.9644,69322,0
2011-07-19,2.9843,2.998,2.9364,2.9638,115327,0
2011-07-20,2.9848,3.0114,2.9778,3.0052,39086,0
2011-07-21,3.0052,3.0052,2.9981,3.0052,22952,0
2011-07-22,2.9987,3.0121,2.9853,3.0121,58209,0
2011-07-25,3.0052,3.0185,2.9778,2.9981,69906,0
2011-07-26,3.0115,3.0186,2.9429,2.9638,71257,0
2011-07-27,2.9372,2.9509,2.9099,2.9099,91652,0
2011-07-28,2.9087,2.9569,2.902,2.9364,53213,0
2011-07-29,2.9327,2.9399,2.877,2.9259,78444,0
2011-08-01,2.9512,2.9915,2.9167,2.9714,85410,0
2011-08-02,2.9416,2.9416,2.9139,2.9139,155385,0
2011-08-03,2.9304,2.9853,2.9239,2.9853,85921,0
2011-08-04,2.9705,2.998,2.9154,2.9429,99501,0
2011-08-05,2.9443,2.9648,2.9036,2.9512,101270,0
2011-08-08,2.8961,2.8961,2.8011,2.8145,166470,0
2011-08-09,2.8351,2.9304,2.8216,2.8557,117451,0
2011-08-10,2.8485,2.9853,2.8485,2.9512,100464,0
2011-08-11,2.9512,2.9648,2.9036,2.9167,44052,0
2011-08-12,2.9443,2.9648,2.9167,2.9375,27601,0
2011-08-15,2.9578,3.0057,2.9512,3.0057,25260,0
2011-08-16,2.9853,2.9987,2.9714,2.9714,33049,0
2011-08-17,2.9783,2.9987,2.9714,2.9853,17227,0
2011-08-18,2.9714,3.0057,2.9167,2.9783,46116,0
2011-08-19,2.9638,2.9909,2.9364,2.9364,19894,0
2011-08-22,2.9783,2.9853,2.9375,2.9714,32449,0
2011-08-23,2.9512,3.0324,2.9512,3.0324,80424,0
2011-08-24,3.0057,3.0263,2.9304,2.9375,160358,0
2011-08-25,2.9783,2.9783,2.9304,2.9304,35942,0
2011-08-26,2.9429,2.9909,2.9293,2.9638,32880,0
2011-08-29,2.9714,2.9783,2.9375,2.9375,32773,0
2011-08-30,2.9512,2.9714,2.9375,2.9443,54494,0
2011-08-31,2.9867,3.0141,2.9653,3.0078,97279,0
2011-09-01,2.9987,3.0192,2.9714,2.9714,62147,0
2011-09-02,2.9724,2.9867,2.9724,2.9724,19387,0
2011-09-06,2.9281,3.0043,2.9281,2.9695,32817,0
2011-09-07,2.9761,3.0105,2.9624,2.9833,51944,0
2011-09-08,2.9833,3.0105,2.9761,2.9969,23003,0
2011-09-09,2.998,3.0052,2.9843,3.0052,9451,0
2011-09-12,3.0186,3.0668,2.998,3.0527,80698,0
2011-09-13,3.0462,3.0595,3.0319,3.0319,27404,0
2011-09-14,3.0319,3.0595,2.9909,2.9909,47052,0
2011-09-15,3.0052,3.0052,2.9705,2.9773,21638,0
2011-09-16,2.9773,3.0052,2.9773,2.9843,27178,0
2011-09-19,2.9909,2.9909,2.9429,2.95,85281,0
2011-09-20,2.9569,2.9909,2.95,2.95,41153,0
2011-09-21,2.9638,2.9843,2.9569,2.9773,33326,0
2011-09-22,2.9773,3.0462,2.95,3.0115,59998,0
2011-09-23,3.0177,3.0383,2.99,2.99,28909,0
2011-09-26,2.998,3.0319,2.998,2.998,12679,0
2011-09-27,3.0186,3.039,3.0052,3.0052,16704,0
2011-09-28,3.0115,3.0668,3.0115,3.0186,39632,0
2011-09-29,3.0319,3.039,3.0115,3.039,16597,0
2011-09-30,3.036,3.0574,3.0291,3.0291,29048,0
2011-10-03,3.039,3.0668,3.0186,3.0257,35050,0
2011-10-04,3.0383,3.0383,2.9695,2.9833,84824,0
2011-10-05,2.9814,3.0299,2.9814,2.995,20164,0
2011-10-06,3.0027,3.0161,3.0027,3.0161,18673,0
2011-10-07,3.0246,3.0246,2.9761,2.9969,40747,0
2011-10-10,3.0105,3.059,3.0105,3.0383,85794,0
2011-10-11,3.0313,3.059,3.0043,3.0383,54974,0
2011-10-12,3.0246,3.0729,3.0177,3.0313,76050,0
2011-10-13,3.0383,3.0383,3.0043,3.0246,41405,0
2011-10-14,3.059,3.0729,3.0313,3.0729,40399,0
2011-10-17,3.0663,3.1008,3.0383,3.08,98334,0
2011-10-18,3.08,3.1008,3.059,3.0936,73681,0
2011-10-19,3.0936,3.1008,3.08,3.087,43700,0
2011-10-20,3.059,3.0936,3.0521,3.0936,63126,0
2011-10-21,3.0859,3.1204,3.0788,3.1204,40831,0
2011-10-24,3.1215,3.1347,3.0936,3.1074,31359,0
2011-10-25,3.1054,3.1054,3.0774,3.1054,41017,0
2011-10-26,3.1074,3.1347,3.087,3.1347,38871,0
2011-10-27,3.1215,3.1282,3.087,3.1008,49373,0
2011-10-28,3.1135,3.1204,3.0925,3.1135,36243,0
2011-10-31,3.1185,3.1322,3.0968,3.1043,53605,0
2011-11-01,3.1121,3.1194,3.0774,3.0774,32074,0
2011-11-02,3.0936,3.1074,3.0663,3.0729,19637,0
2011-11-03,3.0774,3.1054,3.056,3.0982,46696,0
2011-11-04,3.11,3.11,3.0745,3.1034,18332,0
2011-11-07,3.1135,3.1341,3.0859,3.1274,66977,0
2011-11-08,3.1274,3.1341,3.1064,3.1135,26098,0
2011-11-09,3.1121,3.1473,3.0843,3.1473,93625,0
2011-11-10,3.1406,3.1616,3.1194,3.1543,74081,0
2011-11-11,3.148,3.1553,3.1274,3.148,37399,0
2011-11-14,3.1553,3.1758,3.1274,3.1341,42412,0
2011-11-15,3.148,3.1758,3.0925,3.1135,85085,0
2011-11-16,3.1135,3.1621,3.1135,3.148,46535,0
2011-11-17,3.1553,3.1693,3.1204,3.1341,61021,0
2011-11-18,3.1406,3.1473,3.0911,3.1121,63788,0
2011-11-21,3.1135,3.148,3.0925,3.148,59510,0
2011-11-22,3.1553,3.1693,3.1274,3.1621,90810,0
2011-11-23,3.1553,3.1693,3.1553,3.1693,49828,0
2011-11-25,3.1543,3.1752,3.1543,3.1543,49097,0
2011-11-28,3.1621,3.1964,3.1621,3.1964,77540,0
2011-11-29,3.1829,3.1964,3.1693,3.1903,34783,0
2011-11-30,3.2075,3.2148,3.1783,3.1783,49888,0
2011-12-01,3.1758,3.2108,3.1135,3.1135,155949,0
2011-12-02,3.1264,3.1473,3.0843,3.0843,190826,0
2011-12-05,3.0982,3.1543,3.0982,3.1473,52252,0
2011-12-06,3.1284,3.1711,3.1214,3.1711,49121,0
2011-12-07,3.1662,3.1801,3.1594,3.1662,57928,0
2011-12-08,3.1801,3.1801,3.1454,3.1801,46374,0
2011-12-09,3.182,3.2101,3.1752,3.1958,137489,0
2011-12-12,3.1958,3.2172,3.1264,3.2172,182575,0
2011-12-13,3.2172,3.2802,3.2101,3.273,163417,0
2011-12-14,3.2523,3.3429,3.2101,3.3362,233634,0
2011-12-15,3.329,3.329,3.2385,3.2385,138286,0
2011-12-16,3.2588,3.329,3.2523,3.3151,122795,0
2011-12-19,3.3151,3.3151,3.273,3.3151,50376,0
2011-12-20,3.2871,3.3221,3.273,3.273,76915,0
2011-12-21,3.2939,3.3501,3.2662,3.2871,101804,0
2011-12-22,3.329,3.3429,3.301,3.3079,122143,0
2011-12-23,3.3211,3.3211,3.2649,3.279,56840,0
2011-12-27,3.3079,3.3151,3.2662,3.2662,85709,0
2011-12-28,3.2939,3.3079,3.2662,3.2662,40761,0
2011-12-29,3.2802,3.329,3.273,3.301,67140,0
2011-12-30,3.3308,3.3379,3.2945,3.2945,42244,0
2012-01-03,3.2939,3.2939,3.2662,3.2662,124921,0
2012-01-04,3.2523,3.2939,3.2523,3.2939,51675,0
2012-01-05,3.2662,3.3429,3.2662,3.2939,128247,0
2012-01-06,3.3211,3.3281,3.2928,3.3281,50844,0
2012-01-09,3.3281,3.3353,3.2998,3.3141,121712,0
2012-01-10,3.3353,3.3563,3.3141,3.3563,128501,0
2012-01-11,3.3337,3.3761,3.2982,3.3691,139206,0
2012-01-12,3.3691,3.3761,3.3548,3.3548,76460,0
2012-01-13,3.3705,3.4124,3.3563,3.3634,169965,0
2012-01-17,3.3534,3.4526,3.332,3.4526,146180,0
2012-01-18,3.4267,3.4689,3.4196,3.4196,133009,0
2012-01-19,3.4267,3.4482,3.3916,3.4196,103049,0
2012-01-20,3.4339,3.4482,3.3916,3.4267,90175,0
2012-01-23,3.4267,3.4546,3.3916,3.3916,121395,0
2012-01-24,3.4057,3.4482,3.3916,3.4267,145423,0
2012-01-25,3.4124,3.4482,3.4057,3.4482,155971,0
2012-01-26,3.4482,3.4757,3.4405,3.4689,83446,0
2012-01-27,3.4609,3.5174,3.4394,3.5174,102338,0
2012-01-30,3.5042,3.5182,3.483,3.5042,206800,0
2012-01-31,3.4944,3.5446,3.4874,3.4874,112161,0
2012-02-01,3.5042,3.5394,3.497,3.511,95834,0
2012-02-02,3.5182,3.5673,3.5182,3.5462,98203,0
2012-02-03,3.539,3.5459,3.5174,3.5245,84864,0
2012-02-06,3.5174,3.532,3.4752,3.5174,109362,0
2012-02-07,3.5168,3.5383,3.5168,3.5168,71274,0
2012-02-08,3.5168,3.5455,3.4886,3.5241,100019,0
2012-02-09,3.5241,3.5524,3.5168,3.5168,95704,0
2012-02-10,3.5245,3.5528,3.5245,3.5528,64042,0
2012-02-13,3.5528,3.5528,3.4683,3.4892,201929,0
2012-02-14,3.4892,3.4892,3.4256,3.4256,127046,0
2012-02-15,3.3761,3.3831,3.1921,3.3337,432475,0
2012-02-16,3.3548,3.3548,3.3126,3.3265,142203,0
2012-02-17,3.3337,3.3548,3.2982,3.3265,145670,0
2012-02-21,3.3265,3.3831,3.3265,3.3691,80634,0
2012-02-22,3.3831,3.4185,3.3691,3.4046,76973,0
2012-02-23,3.4114,3.4185,3.3831,3.4185,80351,0
2012-02-24,3.4171,3.4459,3.3815,3.4459,152513,0
2012-02-27,3.4328,3.4536,3.4046,3.4472,44495,0
2012-02-28,3.4683,3.5104,3.4328,3.4536,142422,0
2012-02-29,3.4829,3.4973,3.461,3.4685,61810,0
2012-03-01,3.5037,3.539,3.4964,3.539,180826,0
2012-03-02,3.5303,3.5446,3.4944,3.5446,139328,0
2012-03-05,3.5383,3.5524,3.5312,3.5383,58654,0
2012-03-06,3.5014,3.516,3.337,3.3584,723679,0
2012-03-07,3.3815,3.4381,3.3815,3.4314,70937,0
2012-03-08,3.466,3.48,3.43,3.48,132766,0
2012-03-09,3.4741,3.5027,3.4741,3.5027,89609,0
2012-03-12,3.4813,3.5383,3.4813,3.5098,172609,0
2012-03-13,3.5168,3.5524,3.5168,3.5383,72993,0
2012-03-14,3.5383,3.5383,3.4381,3.4813,101621,0
2012-03-15,3.4813,3.4886,3.3246,3.3815,193050,0
2012-03-16,3.3815,3.4171,3.3105,3.346,198857,0
2012-03-19,3.3603,3.4314,3.2964,3.3958,147940,0
2012-03-20,3.3674,3.4459,3.3674,3.3958,79967,0
2012-03-21,3.4245,3.4459,3.4032,3.4381,48581,0
2012-03-22,3.4381,3.4599,3.3889,3.3958,58517,0
2012-03-23,3.4314,3.4381,3.3958,3.4381,32510,0
2012-03-26,3.4599,3.4741,3.4103,3.4103,47627,0
2012-03-27,3.4314,3.4671,3.4171,3.4526,74380,0
2012-03-28,3.4671,3.4886,3.4526,3.4813,45634,0
2012-03-29,3.4813,3.5027,3.4741,3.4886,127171,0
2012-03-30,3.5118,3.5192,3.4829,3.4901,35756,0
2012-04-02,3.4956,3.5241,3.4956,3.5027,52722,0
2012-04-03,3.5014,3.516,3.48,3.4944,79683,0
2012-04-04,3.5065,3.5208,3.4991,3.5208,41159,0
2012-04-05,3.5208,3.5208,3.5136,3.5208,16297,0
2012-04-09,3.5241,3.5524,3.5168,3.5524,82211,0
2012-04-10,3.5446,3.5516,3.516,3.516,38229,0
2012-04-11,3.5231,3.5516,3.5231,3.5516,89336,0
2012-04-12,3.5373,3.5516,3.5303,3.5446,67162,0
2012-04-13,3.5446,3.5592,3.516,3.5592,137770,0
2012-04-16,3.5516,3.5658,3.5446,3.5658,160328,0
2012-04-17,3.5784,3.5784,3.5136,3.5136,109956,0
2012-04-18,3.5373,3.5876,3.5087,3.5087,142968,0
2012-04-19,3.5303,3.5592,3.516,3.5516,41667,0
2012-04-20,3.5303,3.5592,3.516,3.5592,30594,0
2012-04-23,3.5658,3.5803,3.5446,3.5733,119609,0
2012-04-24,3.5733,3.5803,3.5516,3.5733,51965,0
2012-04-25,3.5733,3.5876,3.5733,3.5876,114137,0
2012-04-26,3.5733,3.5876,3.5658,3.5876,123077,0
2012-04-27,3.5784,3.5855,3.5351,3.5855,161300,0
2012-04-30,3.5918,3.6059,3.5772,3.6059,102802,0
2012-05-01,3.6073,3.6219,3.5928,3.5928,117908,0
2012-05-02,3.5592,3.609,3.5592,3.602,136547,0
2012-05-03,3.5928,3.6147,3.5928,3.6147,68555,0
2012-05-04,3.6073,3.6507,3.5855,3.6363,93118,0
2012-05-07,3.609,3.6235,3.5947,3.6235,65380,0
2012-05-08,3.6147,3.6861,3.6147,3.6428,53194,0
2012-05-09,3.6363,3.7367,3.6363,3.7083,156766,0
2012-05-10,3.7074,3.7219,3.6784,3.6999,124065,0
2012-05-11,3.6861,3.7367,3.6507,3.672,93339,0
2012-05-14,3.6861,3.6861,3.6363,3.6793,97410,0
2012-05-15,3.6793,3.6861,3.6507,3.6574,35913,0
2012-05-16,3.6647,3.6793,3.6286,3.6574,38148,0
2012-05-17,3.6507,3.6793,3.6286,3.6363,83246,0
2012-05-18,3.6574,3.6574,3.5711,3.6073,106467,0
2012-05-21,3.6,3.6,3.5784,3.5928,90978,0
2012-05-22,3.6,3.6286,3.5855,3.6,83388,0
2012-05-23,3.6147,3.6363,3.6,3.6,29159,0
2012-05-24,3.6073,3.6363,3.6,3.6286,36765,0
2012-05-25,3.6286,3.6647,3.6147,3.6647,66238,0
2012-05-29,3.6363,3.6647,3.6147,3.6363,60770,0
2012-05-30,3.6363,3.6363,3.5855,3.6219,83611,0
2012-05-31,3.6419,3.6419,3.5987,3.5987,114669,0
2012-06-01,3.6059,3.6419,3.5987,3.6131,74224,0
2012-06-04,3.6073,3.6147,3.5928,3.6,53010,0
2012-06-05,3.5887,3.6101,3.5887,3.603,29796,0
2012-06-06,3.5918,3.5987,3.5918,3.5918,35353,0
2012-06-07,3.5987,3.6711,3.5696,3.5696,83926,0
2012-06-08,3.5554,3.5987,3.5409,3.5409,99148,0
2012-06-11,3.5696,3.6204,3.5554,3.5696,104392,0
2012-06-12,3.5772,3.5987,3.5263,3.5696,137334,0
2012-06-13,3.5627,3.5696,3.5192,3.5409,134255,0
2012-06-14,3.5192,3.5554,3.5118,3.5333,105034,0
2012-06-15,3.5409,3.5477,3.5192,3.5192,53369,0
2012-06-18,3.5409,3.5772,3.5263,3.5696,82114,0
2012-06-19,3.5839,3.6059,3.5554,3.5918,82744,0
2012-06-20,3.6204,3.6354,3.5987,3.6354,115496,0
2012-06-21,3.6274,3.6495,3.6204,3.6419,44790,0
2012-06-22,3.6274,3.6419,3.5987,3.6274,84150,0
2012-06-25,3.6354,3.6495,3.6204,3.6495,39237,0
2012-06-26,3.6636,3.6636,3.6204,3.6495,123692,0
2012-06-27,3.6495,3.7143,3.6354,3.7143,288556,0
2012-06-28,3.7292,3.751,3.6567,3.751,240987,0
2012-06-29,3.7654,3.8015,3.7074,3.7944,345710,0
2012-07-02,3.7944,3.8737,3.7867,3.8594,187832,0
2012-07-03,3.8594,3.9102,3.8377,3.9102,165568,0
2012-07-05,3.9305,3.9305,3.8651,3.9159,239631,0
2012-07-06,3.9234,3.996,3.8796,3.945,351726,0
2012-07-09,3.9667,3.9667,3.8286,3.8359,396904,0
2012-07-10,3.8433,3.8651,3.7996,3.8069,164037,0
2012-07-11,3.8215,3.8433,3.7267,3.7777,202094,0
2012-07-12,3.7848,3.7848,3.7193,3.7193,51588,0
2012-07-13,3.7292,3.7578,3.7074,3.7219,173563,0
2012-07-16,3.7123,3.7631,3.7123,3.7487,96534,0
2012-07-17,3.7557,3.7704,3.7123,3.7267,130579,0
2012-07-18,3.7339,3.7631,3.7123,3.7123,88543,0
2012-07-19,3.7193,3.7631,3.7193,3.7631,66533,0
2012-07-20,3.7339,3.8215,3.7339,3.7996,65756,0
2012-07-23,3.8139,3.8139,3.7557,3.7557,53186,0
2012-07-24,3.7487,3.7848,3.7193,3.7193,136832,0
2012-07-25,3.7339,3.7487,3.6757,3.6757,318621,0
2012-07-26,3.6904,3.7267,3.6831,3.7123,74325,0
2012-07-27,3.7047,3.7848,3.7047,3.7777,92951,0
2012-07-30,3.7631,3.7996,3.7631,3.7777,74593,0
2012-07-31,3.7996,3.8139,3.7487,3.7557,29892,0
2012-08-01,3.7777,3.7777,3.7339,3.7487,52998,0
2012-08-02,3.7267,3.7339,3.7047,3.7123,45952,0
2012-08-03,3.7193,3.7557,3.7123,3.7411,27916,0
2012-08-06,3.7339,3.7923,3.7339,3.7848,53251,0
2012-08-07,3.7704,3.7848,3.7193,3.7487,65708,0
2012-08-08,3.7193,3.7631,3.7123,3.7487,45661,0
2012-08-09,3.7411,3.7704,3.6904,3.7193,110137,0
2012-08-10,3.7339,3.7557,3.6831,3.7123,38765,0
2012-08-13,3.7267,3.7411,3.6831,3.7193,70262,0
2012-08-14,3.7173,3.7611,3.6955,3.7539,45164,0
2012-08-15,3.7539,3.7831,3.7026,3.7026,54227,0
2012-08-16,3.7173,3.7463,3.7173,3.7173,11528,0
2012-08-17,3.7246,3.7463,3.7246,3.7463,35282,0
2012-08-20,3.7539,3.7539,3.7246,3.7539,72688,0
2012-08-21,3.7392,3.7539,3.6878,3.6955,73977,0
2012-08-22,3.6955,3.6955,3.6002,3.6585,216299,0
2012-08-23,3.6662,3.6955,3.6373,3.6878,33539,0
2012-08-24,3.7026,3.7026,3.6585,3.6734,43585,0
2012-08-27,3.6878,3.7173,3.6734,3.7173,84766,0
2012-08-28,3.7246,3.7321,3.7026,3.7173,55825,0
2012-08-29,3.7246,3.7979,3.7246,3.776,63763,0
2012-08-30,3.7831,3.8047,3.7463,3.8047,83459,0
2012-08-31,3.8047,3.8125,3.7686,3.7905,51472,0
2012-09-04,3.7463,3.7979,3.7463,3.7905,63834,0
2012-09-05,3.8047,3.8047,3.7539,3.7905,67964,0
2012-09-06,3.7979,3.8047,3.776,3.7979,30523,0
2012-09-07,3.8125,3.8125,3.7905,3.8125,54256,0
2012-09-10,3.8196,3.8418,3.8125,3.8418,35033,0
2012-09-11,3.8418,3.8418,3.8125,3.8418,42125,0
2012-09-12,3.849,3.8711,3.8271,3.8344,48855,0
2012-09-13,3.849,3.8711,3.8418,3.8418,81058,0
2012-09-14,3.849,3.8782,3.8196,3.8418,64661,0
2012-09-17,3.849,3.9076,3.8418,3.9076,122722,0
2012-09-18,3.913,3.913,3.8686,3.8906,146086,0
2012-09-19,3.883,3.913,3.883,3.913,33804,0
2012-09-20,3.8906,3.9053,3.8757,3.8757,51655,0
2012-09-21,3.883,3.913,3.883,3.913,46437,0
2012-09-24,3.883,3.9421,3.883,3.9421,59591,0
2012-09-25,3.9346,3.9421,3.913,3.9421,76124,0
2012-09-26,3.9346,3.9492,3.913,3.9492,97727,0
2012-09-27,3.9492,3.9492,3.8906,3.9421,77288,0
2012-09-28,3.9346,3.9492,3.92,3.9492,42206,0
2012-10-01,3.9492,3.9789,3.8906,3.8906,86949,0
2012-10-02,3.92,3.92,3.8318,3.8465,144385,0
2012-10-03,3.8465,3.8612,3.8172,3.8392,103221,0
2012-10-04,3.8172,3.8537,3.8172,3.8172,82485,0
2012-10-05,3.8096,3.8465,3.7875,3.8465,50897,0
2012-10-08,3.8392,3.8465,3.7875,3.8023,101663,0
2012-10-09,3.8318,3.8318,3.7069,3.7069,163190,0
2012-10-10,3.7215,3.729,3.6921,3.6921,115231,0
2012-10-11,3.6921,3.7359,3.6774,3.7215,133749,0
2012-10-12,3.6993,3.729,3.6993,3.7069,68187,0
2012-10-15,3.6993,3.7139,3.6697,3.6921,109184,0
2012-10-16,3.6804,3.6951,3.6729,3.6874,89934,0
2012-10-17,3.6874,3.6874,3.6362,3.6654,167959,0
2012-10-18,3.658,3.6874,3.6362,3.6429,80441,0
2012-10-19,3.6429,3.6654,3.6429,3.6654,33470,0
2012-10-22,3.6729,3.6874,3.658,3.6729,63353,0
2012-10-23,3.651,3.6874,3.6429,3.6654,52416,0
2012-10-24,3.6874,3.7614,3.6804,3.7541,138465,0
2012-10-25,3.7393,3.7614,3.7393,3.7614,40488,0
2012-10-26,3.7614,3.7764,3.7541,3.7764,65621,0
2012-10-31,3.7836,3.8057,3.7172,3.7614,43456,0
2012-11-01,3.7764,3.7764,3.6804,3.7097,62468,0
2012-11-02,3.7541,3.7541,3.6951,3.7245,53921,0
2012-11-05,3.7393,3.7393,3.7172,3.7393,59317,0
2012-11-06,3.7541,3.7614,3.7322,3.7541,65689,0
2012-11-07,3.7688,3.7985,3.7393,3.7912,118103,0
2012-11-08,3.7912,3.8282,3.7912,3.8134,103212,0
2012-11-09,3.8351,3.8351,3.7985,3.8205,71394,0
2012-11-12,3.8282,3.8351,3.8057,3.8057,104461,0
2012-11-13,3.7864,3.8309,3.7566,3.7864,80765,0
2012-11-14,3.8015,3.8015,3.7123,3.7123,115076,0
2012-11-15,3.7495,3.7717,3.5417,3.6752,477550,0
2012-11-16,3.6827,3.7792,3.6603,3.7792,121487,0
2012-11-19,3.7864,3.8238,3.7345,3.8163,83497,0
2012-11-20,3.8163,3.8163,3.7864,3.8163,88943,0
2012-11-21,3.8238,3.8608,3.8238,3.8608,70370,0
2012-11-23,3.8532,3.8979,3.8385,3.8979,113813,0
2012-11-26,3.8906,3.8906,3.8015,3.8754,93213,0
2012-11-27,3.8754,3.8979,3.8163,3.8906,106167,0
2012-11-28,3.8829,3.8979,3.8754,3.8829,107418,0
2012-11-29,3.8979,3.9053,3.8309,3.9053,74293,0
2012-11-30,3.8906,3.913,3.8385,3.8979,56314,0
2012-12-03,3.913,3.913,3.8385,3.8682,88233,0
2012-12-04,3.8385,3.8608,3.7864,3.7864,120414,0
2012-12-05,3.8087,3.8532,3.8015,3.8458,55640,0
2012-12-06,3.8458,3.8458,3.8015,3.8163,17242,0
2012-12-07,3.8163,3.8682,3.7864,3.794,50592,0
2012-12-10,3.8163,3.8163,3.7566,3.7717,46957,0
2012-12-11,3.7792,3.8238,3.7792,3.8238,35490,0
2012-12-12,3.8238,3.8385,3.794,3.8385,48408,0
2012-12-13,3.8532,3.8532,3.794,3.794,40503,0
2012-12-14,3.8309,3.8385,3.7421,3.7421,105592,0
2012-12-17,3.7864,3.794,3.69,3.7123,187274,0
2012-12-18,3.7081,3.7599,3.6556,3.678,182842,0
2012-12-19,3.6481,3.7302,3.6403,3.6629,150037,0
2012-12-20,3.6556,3.7081,3.6556,3.678,92057,0
2012-12-21,3.6703,3.7451,3.6629,3.678,88555,0
2012-12-24,3.7003,3.7302,3.678,3.7003,98747,0
2012-12-26,3.7003,3.7527,3.678,3.678,118616,0
2012-12-27,3.6629,3.678,3.6255,3.6335,118261,0
2012-12-28,3.6556,3.678,3.6034,3.6403,63682,0
2012-12-31,3.6974,3.6974,3.6298,3.6447,89320,0
2013-01-02,3.6703,3.7149,3.6629,3.7149,104477,0
2013-01-03,3.7229,3.7678,3.7229,3.7376,113030,0
2013-01-04,3.7527,3.7898,3.7229,3.7898,126029,0
2013-01-07,3.7749,3.8045,3.7749,3.8045,97918,0
2013-01-08,3.8045,3.8123,3.7678,3.7898,110612,0
2013-01-09,3.8045,3.8045,3.7527,3.7527,59220,0
2013-01-10,3.7749,3.7975,3.7527,3.7975,89189,0
2013-01-11,3.8196,3.8196,3.7678,3.8123,87304,0
2013-01-14,3.7975,3.8045,3.7599,3.7599,64452,0
2013-01-15,3.7416,3.7865,3.7266,3.734,115584,0
2013-01-16,3.764,3.7791,3.734,3.7791,108291,0
2013-01-17,3.764,3.8169,3.764,3.8089,82195,0
2013-01-18,3.8169,3.824,3.7941,3.7941,119574,0
2013-01-22,3.8089,3.8391,3.8021,3.8391,96472,0
2013-01-23,3.8466,3.8765,3.8169,3.8616,94426,0
2013-01-24,3.8765,3.9144,3.8466,3.9144,144103,0
2013-01-25,3.8991,3.9066,3.8616,3.8918,152449,0
2013-01-28,3.9066,3.9066,3.7716,3.824,133688,0
2013-01-29,3.8765,3.8765,3.7865,3.8169,93051,0
2013-01-30,3.8089,3.8466,3.8021,3.8315,53147,0
2013-01-31,3.8742,3.8742,3.8221,3.8221,41717,0
2013-02-01,3.8315,3.8539,3.8021,3.8021,111354,0
2013-02-04,3.824,3.8765,3.8021,3.8539,104906,0
2013-02-05,3.8765,3.8842,3.824,3.8539,77488,0
2013-02-06,3.8616,3.869,3.824,3.8539,25001,0
2013-02-07,3.824,3.8466,3.824,3.8466,31925,0
2013-02-08,3.869,3.8842,3.8315,3.8765,118003,0
2013-02-11,3.8765,3.8765,3.8466,3.8765,75947,0
2013-02-12,3.8872,3.8946,3.842,3.8872,60489,0
2013-02-13,3.8796,3.8946,3.842,3.8495,122913,0
2013-02-14,3.8645,3.8645,3.8269,3.8571,92439,0
2013-02-15,3.8571,3.8796,3.8193,3.8796,119989,0
2013-02-19,3.8571,3.8872,3.842,3.8495,138535,0
2013-02-20,3.842,3.872,3.7518,3.7669,251851,0
2013-02-21,3.7818,3.842,3.7741,3.8039,91773,0
2013-02-22,3.8269,3.8571,3.8039,3.8571,52225,0
2013-02-25,3.8495,3.8571,3.8039,3.8571,74812,0
2013-02-26,3.8345,3.8796,3.8119,3.872,91622,0
2013-02-27,3.872,3.8946,3.8571,3.8872,126003,0
2013-02-28,3.9228,3.9305,3.8926,3.9078,78498,0
2013-03-01,3.872,3.902,3.8571,3.8796,89397,0
2013-03-04,3.8796,3.8796,3.7891,3.8269,124109,0
2013-03-05,3.8119,3.842,3.7891,3.7891,87819,0
2013-03-06,3.8039,3.8193,3.7818,3.7969,76082,0
2013-03-07,3.8193,3.8193,3.7818,3.7818,135111,0
2013-03-08,3.7818,3.8039,3.7818,3.7818,62156,0
2013-03-11,3.7969,3.7969,3.7291,3.7291,118487,0
2013-03-12,3.7395,3.7773,3.6863,3.7016,187391,0
2013-03-13,3.7321,3.7321,3.6715,3.6789,107663,0
2013-03-14,3.6565,3.6863,3.5805,3.6258,247999,0
2013-03-15,3.6184,3.6941,3.5351,3.6635,292708,0
2013-03-18,3.6338,3.7395,3.6034,3.7016,176113,0
2013-03-19,3.7244,3.7622,3.6789,3.7167,70954,0
2013-03-20,3.7244,3.7773,3.7244,3.77,72562,0
2013-03-21,3.7622,3.77,3.6863,3.7321,84463,0
2013-03-22,3.7548,3.7548,3.6715,3.7244,103556,0
2013-03-25,3.7469,3.7469,3.6715,3.7167,96011,0
2013-03-26,3.7094,3.7395,3.6941,3.7321,29340,0
2013-03-27,3.7469,3.8608,3.7244,3.8301,198369,0
2013-03-28,3.8608,3.8985,3.8301,3.891,157251,0
2013-04-01,3.8985,3.9211,3.8454,3.906,91134,0
2013-04-02,3.891,3.8985,3.838,3.891,65108,0
2013-04-03,3.891,3.891,3.8228,3.838,69924,0
2013-04-04,3.8756,3.8985,3.8153,3.8833,83766,0
2013-04-05,3.9139,3.9363,3.8833,3.906,177622,0
2013-04-08,3.9442,3.9442,3.8228,3.8454,99243,0
2013-04-09,3.891,3.8985,3.8608,3.891,50080,0
2013-04-10,3.9211,3.9286,3.8985,3.9211,105389,0
2013-04-11,3.9363,3.9363,3.8756,3.9139,52188,0
2013-04-12,3.9286,3.9511,3.9139,3.9363,104218,0
2013-04-15,3.9665,3.9665,3.8985,3.9594,68725,0
2013-04-16,3.9694,3.9694,3.9089,3.9239,51478,0
2013-04-17,3.9545,3.9774,3.9089,3.9315,62457,0
2013-04-18,3.9545,3.9545,3.9089,3.9315,60839,0
2013-04-19,3.9545,3.9545,3.9394,3.9545,43084,0
2013-04-22,3.9694,3.9849,3.9315,3.9774,59559,0
2013-04-23,3.9774,3.9774,3.9166,3.9545,100857,0
2013-04-24,3.9694,3.9774,3.9394,3.9774,64607,0
2013-04-25,3.9925,3.9925,3.9315,3.9394,96010,0
2013-04-26,3.9239,3.9545,3.9239,3.9315,100715,0
2013-04-29,3.9545,3.9623,3.9166,3.9468,64634,0
2013-04-30,3.9986,3.9986,3.9525,3.9525,86261,0
2013-05-01,3.9239,3.9623,3.9239,3.9394,50755,0
2013-05-02,3.9623,3.9774,3.9239,3.9315,64877,0
2013-05-03,3.9774,3.9774,3.9166,3.9166,58443,0
2013-05-06,3.9545,3.9545,3.9315,3.9468,44330,0
2013-05-07,3.9545,3.9774,3.9468,3.9623,84993,0
2013-05-08,3.9694,3.9774,3.9394,3.9623,65165,0
2013-05-09,3.9623,3.9623,3.9239,3.9545,114168,0
2013-05-10,3.9315,3.9545,3.9012,3.9012,118706,0
2013-05-13,3.9315,3.9315,3.9012,3.9089,72395,0
2013-05-14,3.9196,3.9272,3.8968,3.9272,46132,0
2013-05-15,3.9272,3.9499,3.9041,3.912,68490,0
2013-05-16,3.9348,3.9426,3.9041,3.9196,71757,0
2013-05-17,3.9499,3.9499,3.912,3.9272,47767,0
2013-05-20,3.9426,3.9426,3.9272,3.9348,41610,0
2013-05-21,3.9499,3.9499,3.9041,3.9041,51953,0
2013-05-22,3.9272,3.9272,3.8814,3.8814,92353,0
2013-05-23,3.9041,3.9272,3.8891,3.912,36000,0
2013-05-24,3.9272,3.9272,3.8814,3.8968,66546,0
2013-05-28,3.9478,3.9478,3.8866,3.8866,58089,0
2013-05-29,3.9096,3.9096,3.8328,3.8484,104899,0
2013-05-30,3.8434,3.8434,3.8127,3.8127,61223,0
2013-05-31,3.8536,3.8694,3.7599,3.7599,164730,0
2013-06-03,3.7516,3.7516,3.5833,3.5913,247097,0
2013-06-04,3.6564,3.6564,3.5412,3.6334,203818,0
2013-06-05,3.6485,3.71,3.6024,3.6334,93508,0
2013-06-06,3.6485,3.7483,3.6485,3.7022,117283,0
2013-06-07,3.7328,3.7483,3.6253,3.6564,103363,0
2013-06-10,3.6635,3.6635,3.5412,3.587,144389,0
2013-06-11,3.5565,3.587,3.4949,3.533,124547,0
2013-06-12,3.5565,3.6716,3.4029,3.4489,332919,0
2013-06-13,3.4563,3.533,3.4181,3.5102,83489,0
2013-06-14,3.5565,3.5639,3.5179,3.533,78336,0
2013-06-17,3.5299,3.5374,3.461,3.4763,81349,0
2013-06-18,3.5025,3.5025,3.4489,3.4563,130295,0
2013-06-19,3.4643,3.4949,3.4334,3.4489,69652,0
2013-06-20,3.4643,3.4718,3.4181,3.4181,208914,0
2013-06-21,3.4872,3.5256,3.3796,3.395,81085,0
2013-06-24,3.3182,3.3641,3.2415,3.3337,200257,0
2013-06-25,3.3719,3.3719,3.2261,3.2799,340845,0
2013-06-26,3.3182,3.426,3.3182,3.4029,134861,0
2013-06-27,3.4029,3.4794,3.4029,3.4489,89941,0
2013-06-28,3.4489,3.4949,3.4106,3.4181,58133,0
2013-07-01,3.4489,3.4872,3.426,3.4643,54880,0
2013-07-02,3.4872,3.4872,3.4489,3.4563,44415,0
2013-07-03,3.4718,3.4718,3.3873,3.4029,46639,0
2013-07-05,3.3566,3.3566,3.2415,3.2415,113205,0
2013-07-08,3.2799,3.4181,3.2799,3.3873,187175,0
2013-07-09,3.395,3.4334,3.3489,3.3641,106402,0
2013-07-10,3.4181,3.426,3.341,3.3641,74798,0
2013-07-11,3.3796,3.426,3.3796,3.395,65585,0
2013-07-12,3.4411,3.4489,3.341,3.3489,69195,0
2013-07-15,3.3796,3.3796,3.3182,3.3259,106322,0
2013-07-16,3.298,3.3136,3.2826,3.2903,149768,0
2013-07-17,3.2747,3.3212,3.2747,3.2903,120451,0
2013-07-18,3.3212,3.3212,3.2747,3.2826,57043,0
2013-07-19,3.3061,3.3061,3.2517,3.2594,89138,0
2013-07-22,3.2517,3.2747,3.1821,3.2284,230297,0
2013-07-23,3.2517,3.2903,3.1901,3.2056,70618,0
2013-07-24,3.221,3.2594,3.1901,3.2366,138944,0
2013-07-25,3.213,3.213,3.1357,3.1742,138823,0
2013-07-26,3.1821,3.213,3.159,3.1669,52670,0
2013-07-29,3.159,3.2056,3.159,3.1901,60846,0
2013-07-30,3.213,3.2284,3.1669,3.2056,65325,0
2013-07-31,3.213,3.221,3.1901,3.2056,49666,0
2013-08-01,3.1973,3.2284,3.1742,3.1821,46704,0
2013-08-02,3.2056,3.2056,3.1742,3.1973,21873,0
2013-08-05,3.1821,3.1901,3.1357,3.159,89902,0
2013-08-06,3.1357,3.1439,3.0894,3.0971,159696,0
2013-08-07,3.1125,3.128,3.0894,3.1125,105025,0
2013-08-08,3.0894,3.1125,3.0894,3.1125,53285,0
2013-08-09,3.1206,3.1206,3.0971,3.1051,53453,0
2013-08-12,3.1125,3.1357,3.1125,3.1125,54471,0
2013-08-13,3.0849,3.1154,3.0849,3.0925,90262,0
2013-08-14,3.1079,3.1154,3.077,3.0925,187052,0
2013-08-15,3.077,3.1004,3.0616,3.0616,108041,0
2013-08-16,3.0462,3.0691,3.0301,3.0462,127425,0
2013-08-19,3.0301,3.0536,3.0301,3.0462,90973,0
2013-08-20,3.0301,3.0925,3.023,3.0925,121075,0
2013-08-21,3.0925,3.0925,3.0536,3.077,95131,0
2013-08-22,3.1004,3.1309,3.0691,3.1154,98306,0
2013-08-23,3.1309,3.1624,3.1154,3.1239,119338,0
2013-08-26,3.1239,3.1239,3.077,3.1239,96210,0
2013-08-27,3.0925,3.1154,3.077,3.1004,127968,0
2013-08-28,3.1239,3.1395,3.1004,3.1079,84662,0
2013-08-29,3.0849,3.1154,3.0849,3.1079,62805,0
2013-08-30,3.0925,3.1239,3.077,3.0849,88585,0
2013-09-03,3.0877,3.1111,3.0722,3.08,117082,0
2013-09-04,3.0722,3.0954,3.0722,3.08,106858,0
2013-09-05,3.0722,3.1037,3.0645,3.1037,86967,0
2013-09-06,3.0954,3.1192,3.0877,3.0954,81694,0
2013-09-09,3.0849,3.1239,3.077,3.1154,106921,0
2013-09-10,3.1111,3.1426,3.0877,3.0954,94215,0
2013-09-11,3.077,3.1079,3.0616,3.0691,137923,0
2013-09-12,3.1154,3.1239,3.0616,3.0925,91134,0
2013-09-13,3.1037,3.127,3.0722,3.0722,76453,0
2013-09-16,3.0925,3.1309,3.0925,3.1079,97395,0
2013-09-17,3.127,3.1659,3.1192,3.1659,101469,0
2013-09-18,3.1896,3.2519,3.1192,3.1896,165258,0
2013-09-19,3.2126,3.2282,3.1737,3.2053,134392,0
2013-09-20,3.2053,3.2126,3.1813,3.1896,95469,0
2013-09-23,3.2126,3.2365,3.1813,3.2209,139310,0
2013-09-24,3.2053,3.2282,3.1737,3.1813,143291,0
2013-09-25,3.1969,3.2365,3.158,3.1737,255650,0
2013-09-26,3.1737,3.2282,3.1737,3.2053,155729,0
2013-09-27,3.2126,3.2365,3.2053,3.2282,127790,0
2013-09-30,3.2365,3.2438,3.2209,3.2365,65857,0
2013-10-01,3.2438,3.2438,3.2126,3.2438,99509,0
2013-10-02,3.2282,3.2438,3.2126,3.2438,51433,0
2013-10-03,3.2209,3.2438,3.1896,3.1969,85383,0
2013-10-04,3.2126,3.2365,3.1896,3.2365,110433,0
2013-10-07,3.2365,3.2365,3.1969,3.1969,62573,0
2013-10-08,3.2053,3.2053,3.1896,3.1969,42851,0
2013-10-09,3.2053,3.2126,3.1896,3.1969,101082,0
2013-10-10,3.2126,3.2209,3.1426,3.1659,107265,0
2013-10-11,3.1813,3.1969,3.15,3.15,68528,0
2013-10-14,3.15,3.1969,3.15,3.1659,61326,0
2013-10-15,3.1849,3.1927,3.1533,3.1692,53038,0
2013-10-16,3.1768,3.2005,3.1692,3.1849,58865,0
2013-10-17,3.1849,3.2556,3.1849,3.2475,91933,0
2013-10-18,3.2792,3.2871,3.2083,3.2401,97367,0
2013-10-21,3.2634,3.2711,3.224,3.2401,28397,0
2013-10-22,3.2319,3.2711,3.2319,3.2556,101084,0
2013-10-23,3.2871,3.2871,3.2634,3.2871,63873,0
2013-10-24,3.2871,3.3028,3.2792,3.2871,38738,0
2013-10-25,3.3028,3.3028,3.2556,3.2948,105536,0
2013-10-28,3.3107,3.3262,3.2871,3.3028,50588,0
2013-10-29,3.3028,3.3184,3.2871,3.3107,69435,0
2013-10-30,3.2871,3.3184,3.2871,3.2871,40031,0
2013-10-31,3.2948,3.3028,3.2475,3.2556,56208,0
2013-11-01,3.2871,3.2948,3.2319,3.2319,95144,0
2013-11-04,3.2556,3.2711,3.2319,3.2319,56335,0
2013-11-05,3.2475,3.2556,3.224,3.2401,39781,0
2013-11-06,3.2792,3.2792,3.2401,3.2556,47529,0
2013-11-07,3.2634,3.2634,3.2401,3.2634,60206,0
2013-11-08,3.2634,3.2634,3.1927,3.2401,62139,0
2013-11-11,3.2401,3.2475,3.224,3.2319,126848,0
2013-11-12,3.2115,3.2352,3.2036,3.2036,65836,0
2013-11-13,3.1953,3.227,3.1953,3.227,53164,0
2013-11-14,3.2429,3.2429,3.2194,3.2352,39847,0
2013-11-15,3.2352,3.2509,3.227,3.2429,57009,0
2013-11-18,3.2509,3.2509,3.2194,3.2429,39423,0
2013-11-19,3.2509,3.2509,3.2194,3.2194,58087,0
2013-11-20,3.2194,3.2429,3.1953,3.2036,64755,0
2013-11-21,3.227,3.2352,3.1879,3.1879,101078,0
2013-11-22,3.1879,3.2352,3.1879,3.2115,74574,0
2013-11-25,3.2429,3.2825,3.1953,3.2115,132369,0
2013-11-26,3.227,3.2429,3.1879,3.1879,104184,0
2013-11-27,3.2115,3.227,3.1879,3.1953,71276,0
2013-11-29,3.2352,3.2429,3.2036,3.2194,75778,0
2013-12-02,3.2115,3.227,3.164,3.1719,99918,0
2013-12-03,3.1953,3.2036,3.1406,3.1795,119023,0
2013-12-04,3.2036,3.2036,3.148,3.148,103041,0
2013-12-05,3.1879,3.1879,3.1162,3.132,128722,0
2013-12-06,3.1795,3.1953,3.1406,3.1953,154720,0
2013-12-09,3.1561,3.2036,3.148,3.1879,123340,0
2013-12-10,3.2036,3.2194,3.1879,3.1879,57547,0
2013-12-11,3.2115,3.2115,3.132,3.1406,179190,0
2013-12-12,3.164,3.2194,3.164,3.1795,154728,0
2013-12-13,3.2115,3.2352,3.1719,3.1879,110036,0
2013-12-16,3.2036,3.227,3.1879,3.1953,148425,0
2013-12-17,3.2792,3.295,3.1995,3.2395,153451,0
2013-12-18,3.295,3.3111,3.2711,3.3032,164838,0
2013-12-19,3.3588,3.3747,3.3188,3.3269,202172,0
2013-12-20,3.3269,3.3665,3.247,3.3269,278987,0
2013-12-23,3.3349,3.3908,3.2872,3.3908,294744,0
2013-12-24,3.3908,3.4224,3.3747,3.4143,75325,0
2013-12-26,3.4064,3.4064,3.3269,3.3426,102158,0
2013-12-27,3.3188,3.3426,3.295,3.3111,181098,0
2013-12-30,3.2872,3.3111,3.2711,3.3111,86112,0
2013-12-31,3.3032,3.3269,3.2792,3.295,64699,0
2014-01-02,3.3188,3.3509,3.295,3.3349,68311,0
2014-01-03,3.3826,3.3826,3.3665,3.3665,61627,0
2014-01-06,3.3588,3.4224,3.3269,3.3349,130009,0
2014-01-07,3.3665,3.3984,3.3349,3.3349,52438,0
2014-01-08,3.3349,3.3747,3.3349,3.3349,24425,0
2014-01-09,3.3509,3.4465,3.3509,3.3747,48012,0
2014-01-10,3.3984,3.4465,3.3984,3.438,54154,0
2014-01-13,3.4224,3.454,3.4224,3.438,51148,0
2014-01-14,3.4505,3.4666,3.4105,3.4181,80979,0
2014-01-15,3.4105,3.4582,3.4025,3.4105,113804,0
2014-01-16,3.4343,3.4505,3.3944,3.3944,43231,0
2014-01-17,3.3944,3.4265,3.3861,3.3861,68130,0
2014-01-21,3.4025,3.4181,3.3784,3.3784,79009,0
2014-01-22,3.3861,3.4343,3.3784,3.4343,74278,0
2014-01-23,3.4265,3.5544,3.4181,3.5224,73421,0
2014-01-24,3.5224,3.5785,3.4742,3.5785,192770,0
2014-01-27,3.5945,3.6025,3.5462,3.5863,64962,0
2014-01-28,3.5863,3.5863,3.5626,3.5863,90361,0
2014-01-29,3.5626,3.5863,3.5385,3.5544,86648,0
2014-01-30,3.5304,3.5462,3.4984,3.5224,82647,0
2014-01-31,3.5626,3.6665,3.5303,3.6584,106683,0
2014-02-03,3.6506,3.6506,3.5945,3.5945,56803,0
2014-02-04,3.5785,3.6025,3.5626,3.5703,80458,0
2014-02-05,3.5462,3.5544,3.5224,3.5544,42582,0
2014-02-06,3.5544,3.6025,3.5385,3.5462,59871,0
2014-02-07,3.5785,3.5945,3.5462,3.5785,33614,0
2014-02-10,3.5945,3.5945,3.5462,3.5785,70403,0
2014-02-11,3.5863,3.5863,3.5544,3.5626,27072,0
2014-02-12,3.5544,3.5785,3.5544,3.5626,28950,0
2014-02-13,3.5544,3.5945,3.5544,3.5703,31442,0
2014-02-14,3.5703,3.5863,3.5304,3.5462,63538,0
2014-02-18,3.5501,3.5747,3.5501,3.5501,33257,0
2014-02-19,3.5501,3.5826,3.5501,3.5747,34662,0
2014-02-20,3.5988,3.6228,3.5826,3.5909,75640,0
2014-02-21,3.5988,3.6228,3.5501,3.5501,63787,0
2014-02-24,3.5826,3.5988,3.5427,3.5427,48746,0
2014-02-25,3.5427,3.5586,3.5263,3.5263,46541,0
2014-02-26,3.534,3.5427,3.502,3.5101,91564,0
2014-02-27,3.502,3.534,3.494,3.5263,55840,0
2014-02-28,3.5427,3.5427,3.494,3.5263,93560,0
2014-03-03,3.502,3.5427,3.502,3.5263,68256,0
2014-03-04,3.5263,3.5826,3.5263,3.5501,34233,0
2014-03-05,3.5501,3.5747,3.5501,3.5747,16666,0
2014-03-06,3.5826,3.6228,3.534,3.6228,45102,0
2014-03-07,3.5909,3.631,3.5501,3.6068,47449,0
2014-03-10,3.5663,3.631,3.5663,3.6228,26130,0
2014-03-11,3.5988,3.6228,3.5909,3.6228,31007,0
2014-03-12,3.6068,3.6388,3.5988,3.631,29528,0
2014-03-13,3.6152,3.631,3.6068,3.631,20414,0
2014-03-14,3.6228,3.6388,3.5747,3.6068,104989,0
2014-03-17,3.5909,3.5988,3.5586,3.5663,49195,0
2014-03-18,3.5704,3.5866,3.522,3.5462,58098,0
2014-03-19,3.522,3.5627,3.522,3.5544,41168,0
2014-03-20,3.5301,3.5627,3.522,3.5382,52101,0
2014-03-21,3.5462,3.5948,3.5462,3.5948,24088,0
2014-03-24,3.5627,3.603,3.5544,3.5787,41539,0
2014-03-25,3.603,3.603,3.5462,3.5787,53045,0
2014-03-26,3.5627,3.611,3.5627,3.611,51752,0
2014-03-27,3.5948,3.627,3.5866,3.627,53314,0
2014-03-28,3.6191,3.6358,3.603,3.627,35630,0
2014-03-31,3.6358,3.6358,3.5787,3.5787,44945,0
2014-04-01,3.5787,3.5948,3.5704,3.5704,48325,0
2014-04-02,3.5704,3.5704,3.4816,3.5139,195826,0
2014-04-03,3.5139,3.5462,3.5058,3.5301,48931,0
2014-04-04,3.522,3.5704,3.522,3.522,59125,0
2014-04-07,3.5382,3.5544,3.522,3.5301,37150,0
2014-04-08,3.5382,3.5462,3.522,3.522,77231,0
2014-04-09,3.5301,3.5462,3.522,3.522,37787,0
2014-04-10,3.522,3.5382,3.5139,3.5139,33889,0
2014-04-11,3.5139,3.5301,3.5139,3.522,42050,0
2014-04-14,3.522,3.5382,3.5139,3.5139,155661,0
2014-04-15,3.517,3.5418,3.517,3.5331,46662,0
2014-04-16,3.5253,3.5579,3.517,3.5418,113278,0
2014-04-17,3.5253,3.5331,3.517,3.5253,37943,0
2014-04-21,3.5253,3.5418,3.517,3.5331,61749,0
2014-04-22,3.5253,3.5579,3.5253,3.5579,60076,0
2014-04-23,3.5658,3.6067,3.5493,3.5579,71782,0
2014-04-24,3.5493,3.5658,3.5331,3.5579,23117,0
2014-04-25,3.5658,3.5986,3.5579,3.5907,39314,0
2014-04-28,3.5907,3.5986,3.5822,3.5907,30208,0
2014-04-29,3.5822,3.5907,3.5579,3.5743,71183,0
2014-04-30,3.5907,3.5986,3.5743,3.5986,43685,0
2014-05-01,3.5579,3.7043,3.5579,3.7043,168651,0
2014-05-02,3.6881,3.6881,3.6633,3.672,47675,0
2014-05-05,3.68,3.68,3.6633,3.672,26053,0
2014-05-06,3.672,3.729,3.672,3.7207,43348,0
2014-05-07,3.7126,3.7126,3.672,3.672,71689,0
2014-05-08,3.68,3.6881,3.6391,3.6391,73195,0
2014-05-09,3.6312,3.6474,3.6152,3.6229,93430,0
2014-05-12,3.5986,3.6229,3.5986,3.6152,40666,0
2014-05-13,3.5936,3.6425,3.5936,3.6179,46220,0
2014-05-14,3.6425,3.6672,3.6348,3.6425,29806,0
2014-05-15,3.6425,3.659,3.6262,3.6425,47401,0
2014-05-16,3.6672,3.6672,3.6425,3.659,17449,0
2014-05-19,3.6835,3.6835,3.651,3.651,32742,0
2014-05-20,3.651,3.6672,3.6425,3.659,18226,0
2014-05-21,3.6425,3.6672,3.6425,3.651,39310,0
2014-05-22,3.651,3.6672,3.6348,3.6672,45019,0
2014-05-23,3.6835,3.6835,3.651,3.6835,60707,0
2014-05-27,3.6672,3.6999,3.6672,3.6835,87321,0
2014-05-28,3.6835,3.6999,3.659,3.659,57736,0
2014-05-29,3.659,3.6999,3.651,3.6835,80738,0
2014-05-30,3.7085,3.7085,3.6835,3.6919,22834,0
2014-06-02,3.6999,3.7085,3.6919,3.7085,33961,0
2014-06-03,3.6835,3.6999,3.6755,3.6919,70771,0
2014-06-04,3.6672,3.6999,3.659,3.659,88501,0
2014-06-05,3.6348,3.6755,3.6348,3.6348,75259,0
2014-06-06,3.6348,3.651,3.6262,3.6425,61677,0
2014-06-09,3.6262,3.659,3.6179,3.6262,43249,0
2014-06-10,3.6262,3.651,3.6262,3.6425,35429,0
2014-06-11,3.6262,3.651,3.6262,3.6348,48597,0
2014-06-12,3.6348,3.659,3.6348,3.651,32177,0
2014-06-13,3.651,3.651,3.61,3.61,124788,0
2014-06-16,3.6348,3.6348,3.5936,3.6018,99865,0
2014-06-17,3.5887,3.6134,3.5559,3.5722,197725,0
2014-06-18,3.5722,3.6215,3.5471,3.5967,196552,0
2014-06-19,3.5967,3.6134,3.5559,3.5637,152164,0
2014-06-20,3.5559,3.5722,3.5394,3.5559,136558,0
2014-06-23,3.5804,3.5967,3.5559,3.5722,178872,0
2014-06-24,3.5887,3.5967,3.5471,3.5722,186924,0
2014-06-25,3.5804,3.5967,3.5559,3.5804,196167,0
2014-06-26,3.5804,3.5887,3.5559,3.5559,189269,0
2014-06-27,3.5559,3.5722,3.5471,3.5637,137503,0
2014-06-30,3.5559,3.5722,3.5559,3.5559,119822,0
2014-07-01,3.5559,3.5637,3.5471,3.5471,188784,0
2014-07-02,3.5394,3.5471,3.4981,3.5145,197919,0
2014-07-03,3.4981,3.5145,3.4897,3.5063,51408,0
2014-07-07,3.4897,3.5471,3.4897,3.5471,129486,0
2014-07-08,3.5394,3.5471,3.5309,3.5471,45359,0
2014-07-09,3.5063,3.5394,3.5063,3.5229,48055,0
2014-07-10,3.5559,3.5559,3.5229,3.5309,54571,0
2014-07-11,3.5145,3.5471,3.5145,3.5471,35241,0
2014-07-14,3.5394,3.5559,3.5394,3.5559,55811,0
2014-07-15,3.5258,3.5591,3.5174,3.5505,58823,0
2014-07-16,3.5591,3.5672,3.5339,3.5505,90097,0
2014-07-17,3.5427,3.5672,3.5427,3.5672,72762,0
2014-07-18,3.5591,3.5836,3.5591,3.5758,61342,0
2014-07-21,3.5591,3.5836,3.5591,3.5836,59550,0
2014-07-22,3.5672,3.5836,3.5672,3.5758,40151,0
2014-07-23,3.5672,3.5923,3.5672,3.5923,43157,0
2014-07-24,3.5758,3.5923,3.5758,3.5758,44761,0
2014-07-25,3.5672,3.5923,3.5672,3.5758,51647,0
2014-07-28,3.6004,3.6004,3.5591,3.5672,65289,0
2014-07-29,3.5672,3.5836,3.5591,3.5591,117386,0
2014-07-30,3.5591,3.5672,3.5505,3.5672,66685,0
2014-07-31,3.5339,3.5758,3.5258,3.5591,108397,0
2014-08-01,3.5339,3.5758,3.5339,3.5672,69762,0
2014-08-04,3.5672,3.5758,3.5339,3.5427,64940,0
2014-08-05,3.5427,3.5591,3.5258,3.5427,70476,0
2014-08-06,3.5093,3.5672,3.5093,3.5672,84252,0
2014-08-07,3.5836,3.5923,3.5672,3.5923,63607,0
2014-08-08,3.5758,3.6087,3.5672,3.6087,94080,0
2014-08-11,3.6251,3.6337,3.6087,3.6251,38005,0
2014-08-12,3.637,3.645,3.6119,3.637,73087,0
2014-08-13,3.645,3.645,3.5952,3.6035,81212,0
2014-08-14,3.6035,3.6119,3.5867,3.6119,73295,0
2014-08-15,3.6035,3.6284,3.5952,3.6284,56730,0
2014-08-18,3.62,3.6284,3.6035,3.62,39968,0
2014-08-19,3.6035,3.6536,3.6035,3.6536,35355,0
2014-08-20,3.6284,3.645,3.6284,3.645,45788,0
2014-08-21,3.6536,3.6536,3.62,3.6284,75641,0
2014-08-22,3.6284,3.637,3.6119,3.62,29403,0
2014-08-25,3.6119,3.6284,3.6119,3.6119,40859,0
2014-08-26,3.62,3.637,3.6035,3.62,65060,0
2014-08-27,3.6284,3.645,3.6119,3.637,51748,0
2014-08-28,3.6284,3.67,3.6284,3.6536,94510,0
2014-08-29,3.6784,3.6784,3.6536,3.6784,44329,0
2014-09-02,3.662,3.6951,3.662,3.6951,104565,0
2014-09-03,3.7287,3.7287,3.67,3.6866,165675,0
2014-09-04,3.6784,3.6951,3.662,3.6784,43550,0
2014-09-05,3.6784,3.6784,3.662,3.6784,25348,0
2014-09-08,3.6536,3.67,3.6536,3.67,29501,0
2014-09-09,3.6536,3.6784,3.6536,3.6784,42384,0
2014-09-10,3.67,3.7032,3.67,3.6951,183618,0
2014-09-11,3.67,3.7119,3.67,3.7119,129090,0
2014-09-12,3.6866,3.7032,3.67,3.6784,67357,0
2014-09-15,3.637,3.67,3.637,3.662,56127,0
2014-09-16,3.6484,3.6569,3.6399,3.6399,33829,0
2014-09-17,3.6399,3.6649,3.6318,3.6649,66796,0
2014-09-18,3.6484,3.6738,3.6484,3.6569,24531,0
2014-09-19,3.6569,3.6738,3.6399,3.6738,29553,0
2014-09-22,3.6569,3.6738,3.6484,3.6484,58051,0
2014-09-23,3.6569,3.6819,3.6484,3.6819,44590,0
2014-09-24,3.6649,3.6738,3.6569,3.6649,29817,0
2014-09-25,3.6649,3.6819,3.6484,3.6484,49910,0
2014-09-26,3.6484,3.6569,3.6318,3.6399,60874,0
2014-09-29,3.6233,3.6484,3.6152,3.6484,59618,0
2014-09-30,3.6569,3.6649,3.6233,3.6318,76606,0
2014-10-01,3.6233,3.6649,3.6233,3.6399,109238,0
2014-10-02,3.6318,3.6318,3.5982,3.6065,96737,0
2014-10-03,3.6065,3.6233,3.6065,3.6152,22407,0
2014-10-06,3.6152,3.6399,3.6152,3.6399,56269,0
2014-10-07,3.6233,3.6484,3.6233,3.6484,60716,0
2014-10-08,3.6649,3.6738,3.6399,3.6738,107005,0
2014-10-09,3.6649,3.6904,3.6569,3.6738,70032,0
2014-10-10,3.6569,3.6986,3.6399,3.6819,98602,0
2014-10-13,3.6738,3.7151,3.6738,3.7071,94202,0
2014-10-14,3.7019,3.7273,3.6851,3.7019,108898,0
2014-10-15,3.6767,3.7188,3.6516,3.7188,85263,0
2014-10-16,3.6937,3.7354,3.6937,3.7354,87245,0
2014-10-17,3.7188,3.7273,3.7019,3.7273,104779,0
2014-10-20,3.7103,3.7273,3.7019,3.7273,35522,0
2014-10-21,3.7103,3.7188,3.6516,3.7103,111065,0
2014-10-22,3.6937,3.7188,3.6682,3.7188,68015,0
2014-10-23,3.7273,3.7273,3.6851,3.7188,94551,0
2014-10-24,3.7103,3.7608,3.7103,3.7525,131562,0
2014-10-27,3.7525,3.8029,3.7273,3.8029,192944,0
2014-10-28,3.7861,3.8282,3.7608,3.8197,147187,0
2014-10-29,3.8365,3.8365,3.7777,3.8029,88682,0
2014-10-30,3.8197,3.8282,3.7861,3.8113,34086,0
2014-10-31,3.8532,3.8617,3.8029,3.8113,48194,0
2014-11-03,3.8113,3.8282,3.7945,3.8282,51251,0
2014-11-04,3.7945,3.8282,3.7945,3.8113,39698,0
2014-11-05,3.9629,3.9629,3.8282,3.8282,82730,0
2014-11-06,3.8365,3.8871,3.8282,3.8532,50801,0
2014-11-07,3.8703,3.8703,3.8365,3.8365,23262,0
2014-11-10,3.845,3.845,3.7861,3.7945,54318,0
2014-11-11,3.7861,3.8029,3.7693,3.7777,40206,0
2014-11-12,3.7777,3.8113,3.7777,3.7861,39150,0
2014-11-13,3.8113,3.845,3.8029,3.8282,35117,0
2014-11-14,3.8113,3.8617,3.8113,3.8617,50720,0
2014-11-17,3.8282,3.8282,3.7693,3.7693,82346,0
2014-11-18,3.781,3.798,3.7641,3.7641,36861,0
2014-11-19,3.7557,3.781,3.7221,3.7305,31962,0
2014-11-20,3.7131,3.7557,3.7131,3.7221,47684,0
2014-11-21,3.7221,3.7727,3.7221,3.7472,47112,0
2014-11-24,3.7388,3.7557,3.7221,3.7472,85695,0
2014-11-25,3.7305,3.7305,3.705,3.7221,98604,0
2014-11-26,3.7305,3.7472,3.7131,3.7388,59220,0
2014-11-28,3.781,3.7895,3.705,3.7305,106355,0
2014-12-01,3.7221,3.7472,3.705,3.7472,162204,0
2014-12-02,3.7557,3.7557,3.7221,3.7557,62372,0
2014-12-03,3.7641,3.8234,3.7472,3.8234,177544,0
2014-12-04,3.8234,3.8318,3.798,3.8064,63980,0
2014-12-05,3.798,3.8234,3.7895,3.798,114550,0
2014-12-08,3.8064,3.8149,3.7557,3.798,78896,0
2014-12-09,3.7727,3.8064,3.7727,3.8064,80414,0
2014-12-10,3.8064,3.8234,3.7727,3.781,112698,0
2014-12-11,3.7557,3.781,3.7305,3.7388,96052,0
2014-12-12,3.7305,3.7727,3.7305,3.7557,90182,0
2014-12-15,3.7472,3.7727,3.7472,3.7641,64416,0
2014-12-16,3.7333,3.7761,3.725,3.759,105689,0
2014-12-17,3.7845,3.7845,3.7333,3.7508,122591,0
2014-12-18,3.7761,3.7761,3.7082,3.7333,239038,0
2014-12-19,3.7333,3.8019,3.7333,3.759,84152,0
2014-12-22,3.7845,3.7931,3.7508,3.7931,70866,0
2014-12-23,3.81,3.81,3.7165,3.7508,345986,0
2014-12-24,3.7761,3.7761,3.759,3.7677,15519,0
2014-12-26,3.7845,3.7845,3.7761,3.7761,19163,0
2014-12-29,3.7677,3.7845,3.7422,3.7508,108420,0
2014-12-30,3.7761,3.7761,3.7333,3.759,120200,0
2014-12-31,3.7761,3.7761,3.7333,3.7333,174400,0
2015-01-02,3.759,3.7677,3.7333,3.7677,105211,0
2015-01-05,3.7508,3.7677,3.7082,3.7677,289826,0
2015-01-06,3.7677,3.7931,3.759,3.7761,108033,0
2015-01-07,3.7845,3.8187,3.7761,3.8187,71991,0
2015-01-08,3.8187,3.8271,3.759,3.7761,75955,0
2015-01-09,3.759,3.8019,3.759,3.7931,68527,0
2015-01-12,3.7845,3.8271,3.7845,3.81,163625,0
2015-01-13,3.8295,3.8384,3.8213,3.8295,86575,0
2015-01-14,3.8384,3.8469,3.8213,3.8295,82521,0
2015-01-15,3.8384,3.8553,3.8384,3.8553,71007,0
2015-01-16,3.8725,3.8725,3.8039,3.8384,71224,0
2015-01-20,3.8469,3.8469,3.8126,3.8213,50697,0
2015-01-21,3.8039,3.8384,3.8039,3.8213,59604,0
2015-01-22,3.8295,3.8553,3.8295,3.8469,96396,0
2015-01-23,3.8553,3.8553,3.8213,3.8295,82757,0
2015-01-26,3.8384,3.8469,3.8295,3.8295,75202,0
2015-01-27,3.8469,3.8639,3.8469,3.8553,43080,0
2015-01-28,3.8639,3.8898,3.8639,3.881,73015,0
2015-01-29,3.8981,3.9411,3.881,3.9236,120793,0
2015-01-30,3.9322,4.0008,3.9236,3.9492,125314,0
2015-02-02,3.9492,4.0008,3.9411,3.9752,187744,0
2015-02-03,3.9581,4.0092,3.9581,4.0008,90015,0
2015-02-04,3.9752,4.0351,3.8981,3.9236,260269,0
2015-02-05,3.9492,3.9752,3.9492,3.9752,30167,0
2015-02-06,3.9492,4.0008,3.9153,3.9322,124388,0
2015-02-09,3.9236,3.9664,3.8981,3.8981,53040,0
2015-02-10,3.9153,3.9322,3.8898,3.9067,37990,0
2015-02-11,3.9153,3.9322,3.8981,3.9153,26104,0
2015-02-12,3.9153,3.9236,3.8898,3.9067,55135,0
2015-02-13,3.8981,3.9411,3.8639,3.8725,87991,0
2015-02-17,3.8923,3.9094,3.8236,3.8236,64232,0
2015-02-18,3.8408,3.8835,3.8236,3.8835,122011,0
2015-02-19,3.8923,3.9352,3.8493,3.8493,48957,0
2015-02-20,3.8749,3.9009,3.8063,3.8063,53392,0
2015-02-23,3.832,3.8835,3.8236,3.8236,50995,0
2015-02-24,3.8493,3.9094,3.8408,3.9094,50282,0
2015-02-25,3.9094,3.9265,3.8667,3.9009,109838,0
2015-02-26,3.9009,3.9094,3.8493,3.8667,46712,0
2015-02-27,3.8923,3.9265,3.8667,3.9265,70111,0
2015-03-02,3.9094,3.9438,3.8923,3.9438,42597,0
2015-03-03,3.9352,3.987,3.9352,3.9524,50626,0
2015-03-04,3.9782,4.0211,3.9612,4.004,77863,0
2015-03-05,4.0124,4.0124,3.9183,3.9352,82752,0
2015-03-06,3.9094,3.9094,3.8835,3.8835,40736,0
2015-03-09,3.9094,3.9183,3.9009,3.9094,22578,0
2015-03-10,3.8923,3.9183,3.8923,3.9009,50512,0
2015-03-11,3.9094,3.9183,3.858,3.858,82982,0
2015-03-12,3.8835,3.9183,3.8835,3.8923,71808,0
2015-03-13,3.8835,3.9183,3.8408,3.8493,54466,0
2015-03-16,3.8749,3.8749,3.832,3.832,90197,0
2015-03-17,3.8434,3.8517,3.7827,3.7917,71209,0
2015-03-18,3.8003,3.8517,3.7568,3.826,76535,0
2015-03-19,3.8517,3.8608,3.7827,3.8347,96099,0
2015-03-20,3.826,3.8517,3.7827,3.8176,65058,0
2015-03-23,3.826,3.8517,3.8003,3.8003,71553,0
2015-03-24,3.826,3.8434,3.7743,3.8434,35199,0
2015-03-25,3.826,3.8434,3.7917,3.8347,66460,0
2015-03-26,3.826,3.8347,3.7917,3.8003,55694,0
2015-03-27,3.8003,3.8347,3.8003,3.826,15401,0
2015-03-30,3.8176,3.826,3.8003,3.8176,27674,0
2015-03-31,3.8176,3.8347,3.8087,3.826,33954,0
2015-04-01,3.8434,3.8693,3.8434,3.8608,55809,0
2015-04-02,3.8347,3.8608,3.8176,3.8176,30565,0
2015-04-06,3.8347,3.8517,3.8003,3.8176,81049,0
2015-04-07,3.8176,3.8434,3.8176,3.8434,33244,0
2015-04-08,3.8347,3.8608,3.8347,3.8517,44577,0
2015-04-09,3.8434,3.8693,3.826,3.826,20863,0
2015-04-10,3.826,3.8434,3.8176,3.8176,21072,0
2015-04-13,3.8176,3.8434,3.8087,3.8176,21999,0
2015-04-14,3.8286,3.846,3.8114,3.8374,76826,0
2015-04-15,3.8374,3.8634,3.8286,3.846,54038,0
2015-04-16,3.8286,3.846,3.8286,3.8286,39603,0
2015-04-17,3.82,3.846,3.8026,3.82,60240,0
2015-04-20,3.8286,3.872,3.8286,3.8546,46026,0
2015-04-21,3.8546,3.872,3.8374,3.8546,44311,0
2015-04-22,3.8546,3.8546,3.82,3.8546,33103,0
2015-04-23,3.8546,3.8546,3.8286,3.846,31212,0
2015-04-24,3.8286,3.8374,3.82,3.8374,62718,0
2015-04-27,3.846,3.8634,3.82,3.8546,68879,0
2015-04-28,3.846,3.846,3.8286,3.8374,28221,0
2015-04-29,3.8286,3.846,3.82,3.846,102972,0
2015-04-30,3.8286,3.846,3.8286,3.846,151003,0
2015-05-01,3.846,3.846,3.82,3.8374,65422,0
2015-05-04,3.8374,3.8374,3.8286,3.8374,18547,0
2015-05-05,3.8374,3.846,3.8286,3.846,25916,0
2015-05-06,3.8374,3.8374,3.7767,3.7941,69764,0
2015-05-07,3.7852,3.8114,3.7767,3.7767,73102,0
2015-05-08,3.768,3.82,3.768,3.82,26836,0
2015-05-11,3.82,3.82,3.742,3.82,70834,0
2015-05-12,3.7965,3.8139,3.7791,3.7876,68303,0
2015-05-13,3.7876,3.8049,3.7791,3.7791,17987,0
2015-05-14,3.7704,3.8049,3.7616,3.7965,47893,0
2015-05-15,3.7876,3.7965,3.7791,3.7876,161467,0
2015-05-18,3.7791,3.7791,3.7704,3.7704,33902,0
2015-05-19,3.7704,3.7791,3.7616,3.7616,81857,0
2015-05-20,3.7616,3.7791,3.753,3.753,30708,0
2015-05-21,3.753,3.7965,3.753,3.7876,63478,0
2015-05-22,3.7704,3.7704,3.7179,3.7616,84332,0
2015-05-26,3.753,3.7616,3.7352,3.753,42219,0
2015-05-27,3.7352,3.753,3.7352,3.753,59354,0
2015-05-28,3.7442,3.7616,3.7352,3.753,28622,0
2015-05-29,3.7616,3.7616,3.7352,3.7616,40904,0
2015-06-01,3.753,3.7616,3.7267,3.7442,64108,0
2015-06-02,3.7352,3.7616,3.7352,3.7442,54184,0
2015-06-03,3.7442,3.7442,3.683,3.7179,151590,0
2015-06-04,3.7179,3.7267,3.6917,3.7179,51906,0
2015-06-05,3.683,3.7005,3.683,3.6917,52363,0
2015-06-08,3.6653,3.683,3.6307,3.6653,136122,0
2015-06-09,3.6569,3.683,3.6134,3.6392,134186,0
2015-06-10,3.6481,3.6744,3.6219,3.6392,57942,0
2015-06-11,3.6392,3.683,3.6392,3.6481,32904,0
2015-06-12,3.6653,3.683,3.6392,3.6481,39415,0
2015-06-15,3.7092,3.7092,3.6744,3.683,38267,0
2015-06-16,3.6943,3.7382,3.6768,3.7297,61080,0
2015-06-17,3.7297,3.7382,3.7031,3.7207,60396,0
2015-06-18,3.7121,3.7297,3.7031,3.7031,13334,0
2015-06-19,3.7297,3.7297,3.6857,3.7031,48775,0
2015-06-22,3.6943,3.7297,3.6768,3.6943,51847,0
2015-06-23,3.6943,3.7207,3.6857,3.6943,42511,0
2015-06-24,3.6943,3.7207,3.6943,3.6943,43757,0
2015-06-25,3.6943,3.7031,3.6593,3.6593,66891,0
2015-06-26,3.6505,3.668,3.6332,3.6416,64613,0
2015-06-29,3.6416,3.6593,3.6157,3.6157,46264,0
2015-06-30,3.6416,3.6505,3.5979,3.6065,110824,0
2015-07-01,3.6065,3.6416,3.5979,3.5979,110765,0
2015-07-02,3.6065,3.6416,3.5979,3.6241,49456,0
2015-07-06,3.6241,3.6505,3.6241,3.6332,36922,0
2015-07-07,3.6416,3.6768,3.6416,3.6768,63587,0
2015-07-08,3.668,3.6768,3.6505,3.6768,29858,0
2015-07-09,3.668,3.668,3.6416,3.6505,30198,0
2015-07-10,3.6505,3.6505,3.6416,3.6416,47519,0
2015-07-13,3.6416,3.6505,3.6241,3.6416,59828,0
2015-07-14,3.6359,3.6534,3.6266,3.6359,33299,0
2015-07-15,3.6266,3.671,3.5827,3.6534,112391,0
2015-07-16,3.6359,3.6622,3.6266,3.6622,45218,0
2015-07-17,3.671,3.671,3.6177,3.6441,66973,0
2015-07-20,3.6266,3.6622,3.6092,3.6622,86806,0
2015-07-21,3.6266,3.6622,3.6092,3.6441,97459,0
2015-07-22,3.6359,3.6622,3.6266,3.6534,60402,0
2015-07-23,3.6359,3.6441,3.6003,3.6359,112984,0
2015-07-24,3.6441,3.6974,3.6359,3.6974,187664,0
2015-07-27,3.671,3.7327,3.671,3.6886,87373,0
2015-07-28,3.6974,3.6974,3.671,3.671,57454,0
2015-07-29,3.6886,3.6886,3.671,3.6886,39780,0
2015-07-30,3.6622,3.6886,3.6622,3.6886,49523,0
2015-07-31,3.6886,3.7327,3.6798,3.7237,53262,0
2015-08-03,3.7237,3.7327,3.6974,3.7062,77983,0
2015-08-04,3.6974,3.7149,3.6886,3.7062,73435,0
2015-08-05,3.7237,3.7237,3.6359,3.6886,238777,0
2015-08-06,3.6886,3.6974,3.671,3.6886,48504,0
2015-08-07,3.6886,3.6886,3.6622,3.6886,27652,0
2015-08-10,3.6974,3.7149,3.671,3.7062,65047,0
2015-08-11,3.6974,3.759,3.6886,3.7415,136017,0
2015-08-12,3.7415,3.768,3.7327,3.7327,44765,0
2015-08-13,3.7415,3.759,3.7327,3.759,56663,0
2015-08-14,3.768,3.7769,3.759,3.7769,23798,0
2015-08-17,3.768,3.7769,3.7415,3.759,43063,0
2015-08-18,3.7716,3.7803,3.7273,3.7628,42710,0
2015-08-19,3.7449,3.807,3.7449,3.7982,72909,0
2015-08-20,3.7716,3.7716,3.7359,3.7538,83836,0
2015-08-21,3.7359,3.807,3.7182,3.807,94319,0
2015-08-24,3.7359,3.7803,3.6205,3.7628,107940,0
2015-08-25,3.7449,3.7716,3.6917,3.7716,77418,0
2015-08-26,3.7449,3.7892,3.6917,3.7892,75384,0
2015-08-27,3.7628,3.7716,3.7273,3.7628,106036,0
2015-08-28,3.7628,3.807,3.7449,3.7803,85982,0
2015-08-31,3.7803,3.7892,3.7273,3.7892,81696,0
2015-09-01,3.7538,3.7716,3.7273,3.7449,106151,0
2015-09-02,3.7359,3.7449,3.6917,3.7006,124520,0
2015-09-03,3.7273,3.7716,3.7006,3.7716,50710,0
2015-09-04,3.7716,3.8249,3.7538,3.7892,98262,0
2015-09-08,3.807,3.8605,3.7892,3.8161,207005,0
2015-09-09,3.8425,3.8425,3.807,3.8249,30877,0
2015-09-10,3.7982,3.8605,3.7982,3.8337,52047,0
2015-09-11,3.8337,3.8513,3.7982,3.7982,34145,0
2015-09-14,3.7982,3.8605,3.7982,3.8425,36284,0
2015-09-15,3.8194,3.8639,3.7481,3.7747,75978,0
2015-09-16,3.7926,3.8017,3.7657,3.7657,28553,0
2015-09-17,3.8104,3.8283,3.7567,3.8283,96743,0
2015-09-18,3.8549,3.8549,3.7747,3.7926,64100,0
2015-09-21,3.8372,3.8461,3.7657,3.8017,60177,0
2015-09-22,3.7835,3.8017,3.7835,3.7835,34516,0
2015-09-23,3.8017,3.8017,3.7747,3.7835,47121,0
2015-09-24,3.7835,3.8639,3.7747,3.8461,109081,0
2015-09-25,3.8549,3.8817,3.8194,3.8817,141756,0
2015-09-28,3.8817,3.8817,3.8194,3.8194,54660,0
2015-09-29,3.8461,3.8817,3.8283,3.8639,89425,0
2015-09-30,3.8817,3.8996,3.8729,3.8996,122706,0
2015-10-01,3.9086,3.9264,3.8909,3.9177,77884,0
2015-10-02,3.8909,3.9623,3.8909,3.9354,51885,0
2015-10-05,3.9354,3.9443,3.9086,3.9177,43527,0
2015-10-06,3.9177,3.9443,3.8996,3.8996,45609,0
2015-10-07,3.8996,3.9443,3.8817,3.8909,31937,0
2015-10-08,3.9177,3.9354,3.8909,3.9086,34181,0
2015-10-09,3.8909,3.9086,3.8817,3.8909,20620,0
2015-10-12,3.8909,3.9443,3.8909,3.9354,37892,0
2015-10-13,3.921,4.0107,3.921,3.9659,56174,0
2015-10-14,3.957,3.9926,3.921,3.9926,25746,0
2015-10-15,3.9659,4.0019,3.921,3.9748,99080,0
2015-10-16,3.9659,3.9926,3.912,3.9748,45249,0
2015-10-19,3.9659,3.9659,3.912,3.912,41423,0
2015-10-20,3.912,3.912,3.8852,3.8941,45359,0
2015-10-21,3.8852,3.939,3.876,3.939,106772,0
2015-10-22,3.9659,3.9659,3.912,3.957,66427,0
2015-10-23,3.957,3.9659,3.939,3.9477,34773,0
2015-10-26,3.9748,4.0107,3.9659,4.0019,69436,0
2015-10-27,3.9748,4.0465,3.9477,4.0019,96181,0
2015-10-28,3.9926,4.0378,3.9748,3.9748,48592,0
2015-10-29,3.9926,4.0019,3.9477,3.9659,60519,0
2015-10-30,3.9926,4.0107,3.939,4.0107,58066,0
2015-11-02,4.0199,4.0914,4.0107,4.0914,79898,0
2015-11-03,4.0826,4.0826,4.0199,4.0465,98746,0
2015-11-04,4.0643,4.0736,4.0286,4.0378,48233,0
2015-11-05,4.0643,4.0643,4.0378,4.0557,40014,0
2015-11-06,4.0286,4.0286,3.9748,3.9838,47701,0
2015-11-09,3.9748,3.9748,3.8673,3.9029,104219,0
2015-11-10,3.9299,3.9748,3.921,3.9299,42466,0
2015-11-11,3.939,3.939,3.921,3.939,32766,0
2015-11-12,3.9299,4.0465,3.921,4.0378,126719,0
2015-11-13,4.0199,4.0557,4.0107,4.0465,71998,0
2015-11-16,4.0465,4.0557,4.0465,4.0465,9250,0
2015-11-17,4.041,4.0595,3.9961,4.023,31042,0
2015-11-18,3.9961,4.0595,3.9961,4.0595,43678,0
2015-11-19,4.0502,4.0595,4.023,4.0502,31483,0
2015-11-20,4.0595,4.0775,4.0323,4.0595,51548,0
2015-11-23,4.0682,4.0775,4.0502,4.0682,50993,0
2015-11-24,4.0682,4.0775,4.0595,4.0595,56548,0
2015-11-25,4.0682,4.0682,4.023,4.041,41462,0
2015-11-27,4.0595,4.0595,4.023,4.0595,10309,0
2015-11-30,4.0682,4.0682,4.023,4.0682,46449,0
2015-12-01,4.0682,4.0775,4.0323,4.0775,55710,0
2015-12-02,4.0502,4.0682,3.9873,4.0141,125875,0
2015-12-03,4.0141,4.0682,3.9961,4.023,85530,0
2015-12-04,4.0323,4.0595,4.023,4.0595,64739,0
2015-12-07,4.0502,4.0775,4.0323,4.0502,88020,0
2015-12-08,4.0595,4.0775,4.0323,4.0502,49963,0
2015-12-09,4.041,4.0775,4.041,4.0502,55208,0
2015-12-10,4.0502,4.0595,4.023,4.023,63854,0
2015-12-11,3.9961,4.0775,3.9961,4.0141,55761,0
2015-12-14,4.0141,4.023,3.9419,3.9688,77739,0
2015-12-15,3.9602,3.9873,3.915,3.915,103762,0
2015-12-16,3.915,4.023,3.915,3.9688,92343,0
2015-12-17,3.9419,4.0141,3.9419,3.9873,157417,0
2015-12-18,3.9781,4.0682,3.9781,4.041,118950,0
2015-12-21,4.0141,4.0682,4.0051,4.0141,98773,0
2015-12-22,4.0141,4.041,4.0051,4.023,69352,0
2015-12-23,4.023,4.0775,4.023,4.0682,111856,0
2015-12-24,4.0502,4.0775,4.0477,4.0775,34915,0
2015-12-28,4.0682,4.0775,4.041,4.0775,115882,0
2015-12-29,4.0502,4.0775,4.041,4.0502,92898,0
2015-12-30,4.0502,4.0862,4.0502,4.0595,216872,0
2015-12-31,4.0775,4.1044,4.041,4.0682,54063,0
2016-01-04,4.0502,4.1044,4.0502,4.0954,40476,0
2016-01-05,4.0954,4.1314,4.0775,4.1133,124530,0
2016-01-06,4.1223,4.14,4.0862,4.0955,95921,0
2016-01-07,4.1133,4.1583,4.1044,4.1223,76350,0
2016-01-08,4.1314,4.1766,4.0954,4.1583,83108,0
2016-01-11,4.1854,4.1854,4.1044,4.1044,57587,0
2016-01-12,4.1314,4.1314,4.0776,4.1223,39430,0
2016-01-13,4.1044,4.1495,4.0775,4.0775,74667,0
2016-01-14,4.0862,4.1402,4.0595,4.1314,53911,0
2016-01-15,4.0954,4.3119,4.0954,4.2125,176542,0
2016-01-19,4.2061,4.2968,4.1882,4.1973,119136,0
2016-01-20,4.2426,4.2426,4.0883,4.1519,77133,0
2016-01-21,4.1882,4.1973,4.1337,4.1882,75047,0
2016-01-22,4.2244,4.3061,4.1337,4.1337,123344,0
2016-01-25,4.1247,4.2061,4.1156,4.1247,62086,0
2016-01-26,4.1066,4.1973,4.1066,4.1606,56471,0
2016-01-27,4.1882,4.2153,4.1337,4.1408,72800,0
2016-01-28,4.1701,4.1973,4.1427,4.1606,49542,0
2016-01-29,4.2061,4.2514,4.1973,4.2153,65185,0
2016-02-01,4.2426,4.2968,4.2352,4.2697,99356,0
2016-02-02,4.3061,4.3061,4.2244,4.2697,62764,0
2016-02-03,4.2606,4.2968,4.2334,4.2606,65461,0
2016-02-04,4.2697,4.2786,4.2334,4.2514,27658,0
2016-02-05,4.2606,4.2968,4.2426,4.2786,33139,0
2016-02-08,4.2879,4.315,4.2577,4.3061,43037,0
2016-02-09,4.3061,4.3512,4.2862,4.2968,71824,0
2016-02-10,4.3331,4.3967,4.2923,4.3241,103516,0
2016-02-11,4.3603,4.4237,4.2786,4.3106,68823,0
2016-02-12,4.3422,4.3877,4.2879,4.3241,36661,0
2016-02-16,4.3178,4.3178,4.1993,4.2357,66842,0
2016-02-17,4.2537,4.2722,4.2103,4.2537,56145,0
2016-02-18,4.2812,4.2812,4.2085,4.2267,71780,0
2016-02-19,4.2085,4.2812,4.2085,4.2722,76456,0
2016-02-22,4.2993,4.3178,4.2585,4.2632,61136,0
2016-02-23,4.2812,4.3634,4.2595,4.3178,49618,0
2016-02-24,4.3541,4.3722,4.3269,4.3722,42569,0
2016-02-25,4.3816,4.4179,4.3634,4.4087,61312,0
2016-02-26,4.3997,4.4362,4.3634,4.4086,82718,0
2016-02-29,4.4362,4.4634,4.3905,4.4451,47971,0
2016-03-01,4.4544,4.5181,4.4179,4.4451,82287,0
2016-03-02,4.427,4.427,4.3361,4.3361,116815,0
2016-03-03,4.3541,4.3816,4.3451,4.346,48166,0
2016-03-04,4.3816,4.4451,4.3451,4.3451,81279,0
2016-03-07,4.3361,4.4087,4.3361,4.3905,50323,0
2016-03-08,4.3905,4.4087,4.3571,4.3997,16158,0
2016-03-09,4.3722,4.4087,4.3634,4.3689,42401,0
2016-03-10,4.3722,4.4087,4.3451,4.3541,41964,0
2016-03-11,4.3634,4.3997,4.3541,4.3722,30519,0
2016-03-14,4.4087,4.4362,4.3722,4.4362,50817,0
2016-03-15,4.4115,4.4389,4.3472,4.3472,34648,0
2016-03-16,4.3931,4.3931,4.3497,4.3656,27801,0
2016-03-17,4.3931,4.3931,4.3656,4.3931,25995,0
2016-03-18,4.4115,4.448,4.3656,4.3656,20976,0
2016-03-21,4.3839,4.3931,4.3472,4.3656,37736,0
2016-03-22,4.3931,4.3931,4.3656,4.3748,29927,0
2016-03-23,4.3839,4.3931,4.3656,4.3931,29099,0
2016-03-24,4.3931,4.3931,4.3657,4.3839,26807,0
2016-03-28,4.4023,4.4023,4.3656,4.4023,58696,0
2016-03-29,4.4023,4.4389,4.3839,4.3839,47512,0
2016-03-30,4.3931,4.4297,4.3768,4.416,22530,0
2016-03-31,4.3931,4.4297,4.3931,4.4206,56958,0
2016-04-01,4.4389,4.448,4.3839,4.4389,92203,0
2016-04-04,4.4389,4.4663,4.4206,4.4206,32524,0
2016-04-05,4.4297,4.4663,4.4206,4.4574,77057,0
2016-04-06,4.4663,4.567,4.448,4.567,71818,0
2016-04-07,4.5212,4.567,4.5212,4.567,44373,0
2016-04-08,4.5578,4.567,4.493,4.5395,72856,0
2016-04-11,4.5028,4.5578,4.4939,4.5121,74441,0
2016-04-12,4.5212,4.5578,4.5212,4.5578,43218,0
2016-04-13,4.5395,4.5487,4.4206,4.5487,35223,0
2016-04-14,4.5212,4.5763,4.5212,4.5578,29994,0
2016-04-15,4.5212,4.5395,4.4939,4.5212,59944,0
2016-04-18,4.5395,4.5763,4.5028,4.567,67740,0
2016-04-19,4.5789,4.5789,4.5053,4.5605,18799,0
2016-04-20,4.5331,4.5789,4.5147,4.5147,23027,0
2016-04-21,4.5331,4.5606,4.4319,4.4412,85077,0
2016-04-22,4.4412,4.4685,4.4319,4.4425,25250,0
2016-04-25,4.4685,4.4869,4.4502,4.4595,33028,0
2016-04-26,4.4595,4.492,4.4412,4.4779,30131,0
2016-04-27,4.4685,4.4869,4.4595,4.4646,21332,0
2016-04-28,4.4595,4.5147,4.4595,4.5147,32757,0
2016-04-29,4.4869,4.5147,4.4685,4.4964,41066,0
2016-05-02,4.5053,4.5237,4.4685,4.5053,35122,0
2016-05-03,4.4869,4.5147,4.4869,4.5147,11860,0
2016-05-04,4.4964,4.5128,4.4964,4.5053,43408,0
2016-05-05,4.4964,4.5606,4.4964,4.5421,21720,0
2016-05-06,4.5421,4.5606,4.5147,4.5421,22782,0
2016-05-09,4.5514,4.5698,4.5237,4.5377,23551,0
2016-05-10,4.5237,4.5606,4.5237,4.5237,45730,0
2016-05-11,4.5331,4.5698,4.5053,4.5147,48972,0
2016-05-12,4.5053,4.5236,4.4964,4.5147,63544,0
2016-05-13,4.5147,4.5421,4.5053,4.5421,35031,0
2016-05-16,4.5237,4.5421,4.5237,4.5331,43852,0
2016-05-17,4.5077,4.5261,4.4799,4.4984,33483,0
2016-05-18,4.4984,4.517,4.4799,4.4891,66633,0
2016-05-19,4.4614,4.4799,4.4061,4.4244,95343,0
2016-05-20,4.4244,4.4769,4.4061,4.4061,26917,0
2016-05-23,4.4339,4.4799,4.4061,4.4153,25998,0
2016-05-24,4.4244,4.4428,4.4153,4.4153,33569,0
2016-05-25,4.4244,4.4244,4.3968,4.3968,45005,0
2016-05-26,4.4153,4.5261,4.4153,4.4339,40908,0
2016-05-27,4.4428,4.4428,4.4153,4.4428,24879,0
2016-05-31,4.4339,4.4339,4.3689,4.3783,54030,0
2016-06-01,4.3689,4.4799,4.3689,4.4339,32780,0
2016-06-02,4.4339,4.4984,4.4339,4.4706,49068,0
2016-06-03,4.4891,4.5539,4.4523,4.4984,45998,0
2016-06-06,4.5077,4.5445,4.5077,4.5354,24889,0
2016-06-07,4.517,4.5539,4.5077,4.5306,47697,0
2016-06-08,4.517,4.5628,4.4984,4.5077,27099,0
2016-06-09,4.5077,4.5445,4.4845,4.4891,28295,0
2016-06-10,4.5077,4.517,4.4799,4.4891,27977,0
2016-06-13,4.4891,4.517,4.4891,4.4984,23450,0
2016-06-14,4.4913,4.5285,4.4079,4.4357,98757,0
2016-06-15,4.4357,4.4729,4.4172,4.4448,34375,0
2016-06-16,4.4357,4.5191,4.4357,4.4729,46830,0
2016-06-17,4.4913,4.519,4.4357,4.519,68091,0
2016-06-20,4.5191,4.5285,4.4729,4.5099,78080,0
2016-06-21,4.482,4.5099,4.4729,4.5099,69007,0
2016-06-22,4.4913,4.5565,4.4913,4.5285,68692,0
2016-06-23,4.5191,4.547,4.5006,4.5285,51100,0
2016-06-24,4.5006,4.584,4.5006,4.5379,73056,0
2016-06-27,4.5191,4.6122,4.5191,4.5565,62332,0
2016-06-28,4.5379,4.6122,4.5099,4.5752,124476,0
2016-06-29,4.5752,4.584,4.5285,4.5565,69726,0
2016-06-30,4.5655,4.6026,4.547,4.5655,64397,0
2016-07-01,4.584,4.6211,4.5565,4.5655,111543,0
2016-07-05,4.584,4.584,4.5285,4.5655,79719,0
2016-07-06,4.5565,4.5752,4.547,4.547,48522,0
2016-07-07,4.5565,4.5752,4.5379,4.5655,49365,0
2016-07-08,4.5565,4.584,4.547,4.5655,64935,0
2016-07-11,4.5936,4.6026,4.547,4.5565,84517,0
2016-07-12,4.547,4.5655,4.5191,4.5191,125809,0
2016-07-13,4.5191,4.5655,4.482,4.4913,95899,0
2016-07-14,4.482,4.4866,4.3697,4.4357,176228,0
2016-07-15,4.4448,4.5285,4.3893,4.5285,101159,0
2016-07-18,4.5191,4.5752,4.5191,4.5655,42726,0
2016-07-19,4.5961,4.6051,4.5494,4.5961,70541,0
2016-07-20,4.5865,4.6051,4.5631,4.6051,69105,0
2016-07-21,4.5961,4.6334,4.587,4.6147,50016,0
2016-07-22,4.6051,4.6238,4.5961,4.6146,57990,0
2016-07-25,4.6051,4.6101,4.5586,4.5865,60130,0
2016-07-26,4.5773,4.6334,4.5773,4.6051,67866,0
2016-07-27,4.6334,4.6334,4.6051,4.6147,49563,0
2016-07-28,4.6238,4.6238,4.5773,4.5773,74250,0
2016-07-29,4.568,4.6334,4.568,4.5962,102308,0
2016-08-01,4.5961,4.6238,4.5865,4.6147,100023,0
2016-08-02,4.6147,4.6147,4.5494,4.6051,95328,0
2016-08-03,4.6051,4.6238,4.568,4.6147,45297,0
2016-08-04,4.6238,4.6519,4.6147,4.6424,54492,0
2016-08-05,4.6238,4.6707,4.6238,4.6707,97993,0
2016-08-08,4.661,4.6796,4.6519,4.6707,58127,0
2016-08-09,4.6796,4.708,4.6796,4.708,68809,0
2016-08-10,4.6707,4.7266,4.6707,4.708,48607,0
2016-08-11,4.708,4.7452,4.6985,4.717,53119,0
2016-08-12,4.7356,4.7637,4.7293,4.7543,60927,0
2016-08-15,4.773,4.7824,4.7452,4.773,114645,0
2016-08-16,4.7849,4.7849,4.7288,4.7474,108460,0
2016-08-17,4.7565,4.7753,4.7474,4.7662,61979,0
2016-08-18,4.7753,4.8316,4.7753,4.8316,97461,0
2016-08-19,4.8409,4.8419,4.7942,4.8316,118230,0
2016-08-22,4.8316,4.8409,4.8129,4.8223,81369,0
2016-08-23,4.8502,4.8502,4.8268,4.8502,56600,0
2016-08-24,4.8597,4.8597,4.7849,4.8316,61187,0
2016-08-25,4.8316,4.8409,4.7941,4.8223,63336,0
2016-08-26,4.8223,4.8409,4.8036,4.8036,53130,0
2016-08-29,4.8129,4.8223,4.7941,4.7941,46928,0
2016-08-30,4.7941,4.8129,4.7379,4.7841,80420,0
2016-08-31,4.7662,4.8035,4.7565,4.7849,97415,0
2016-09-01,4.7662,4.8502,4.7662,4.8223,114334,0
2016-09-02,4.8129,4.8316,4.7565,4.7565,45862,0
2016-09-06,4.7662,4.7941,4.7662,4.7753,49260,0
2016-09-07,4.8035,4.8035,4.7288,4.7288,37853,0
2016-09-08,4.7474,4.7661,4.7191,4.7191,78282,0
2016-09-09,4.6913,4.7288,4.6304,4.6443,112352,0
2016-09-12,4.6255,4.6538,4.6255,4.6443,46341,0
2016-09-13,4.6443,4.6629,4.6443,4.6629,40936,0
2016-09-14,4.6725,4.7474,4.6629,4.7301,91224,0
2016-09-15,4.7474,4.7662,4.71,4.7662,27164,0
2016-09-16,4.7565,4.7662,4.7191,4.7565,40859,0
2016-09-19,4.7474,4.7941,4.7474,4.7849,70837,0
2016-09-20,4.7965,4.7965,4.7684,4.7684,94633,0
2016-09-21,4.7777,4.7965,4.7601,4.7777,43092,0
2016-09-22,4.7965,4.8435,4.7496,4.8059,142441,0
2016-09-23,4.7871,4.799,4.7684,4.7777,21872,0
2016-09-26,4.7684,4.7824,4.7496,4.7588,26096,0
2016-09-27,4.7684,4.7871,4.7588,4.7684,33625,0
2016-09-28,4.7777,4.7965,4.7684,4.7964,59094,0
2016-09-29,4.7965,4.7965,4.7588,4.7777,41114,0
2016-09-30,4.7871,4.7871,4.7496,4.7684,55570,0
2016-10-03,4.7684,4.7758,4.7212,4.7212,31454,0
2016-10-04,4.7308,4.7329,4.675,4.6836,55304,0
2016-10-05,4.6648,4.712,4.6366,4.6836,52558,0
2016-10-06,4.6555,4.7024,4.646,4.7024,25166,0
2016-10-07,4.6555,4.6836,4.6366,4.6459,80551,0
2016-10-10,4.6366,4.6555,4.6366,4.646,47188,0
2016-10-11,4.6273,4.6555,4.6273,4.6461,20632,0
2016-10-12,4.6178,4.6424,4.5334,4.5519,72437,0
2016-10-13,4.5237,4.5337,4.458,4.4769,123570,0
2016-10-14,4.4672,4.4769,4.4016,4.4485,86038,0
2016-10-17,4.4392,4.4392,4.3545,4.3545,89984,0
2016-10-18,4.3758,4.3901,4.3096,4.3663,48383,0
2016-10-19,4.4136,4.4702,4.3663,4.4325,116859,0
2016-10-20,4.4514,4.4891,4.4136,4.4229,106533,0
2016-10-21,4.4136,4.4987,4.4041,4.4514,127070,0
2016-10-24,4.4419,4.4702,4.4041,4.4136,85313,0
2016-10-25,4.3947,4.4325,4.3472,4.404,121944,0
2016-10-26,4.3947,4.3947,4.3472,4.3663,85487,0
2016-10-27,4.3472,4.3604,4.3472,4.3472,48259,0
2016-10-28,4.338,4.338,4.319,4.3284,39888,0
2016-10-31,4.3284,4.3472,4.3,4.3472,77633,0
2016-11-01,4.3284,4.357,4.3096,4.357,54918,0
2016-11-02,4.3472,4.3663,4.3472,4.357,38137,0
2016-11-03,4.3663,4.3663,4.3284,4.3472,101453,0
2016-11-04,4.338,4.3569,4.338,4.3472,26329,0
2016-11-07,4.3663,4.3663,4.319,4.3326,49280,0
2016-11-08,4.319,4.3663,4.319,4.3472,84290,0
2016-11-09,4.3284,4.3529,4.2718,4.2907,107808,0
2016-11-10,4.2624,4.2812,4.1963,4.1963,139991,0
2016-11-11,4.1582,4.1963,4.1582,4.1773,71714,0
2016-11-14,4.1582,4.1582,4.0356,4.0734,159831,0
2016-11-15,4.0845,4.1605,4.0655,4.1416,221772,0
2016-11-16,4.1605,4.1892,4.1322,4.1322,67196,0
2016-11-17,4.1513,4.1513,4.0876,4.0943,49402,0
2016-11-18,4.1038,4.1227,4.0943,4.1227,111636,0
2016-11-21,4.1038,4.1892,4.1038,4.1416,97102,0
2016-11-22,4.1513,4.1892,4.1513,4.1892,39441,0
2016-11-23,4.1513,4.1703,4.1322,4.1703,52617,0
2016-11-25,4.1416,4.1703,4.1416,4.1513,38076,0
2016-11-28,4.1703,4.1987,4.1513,4.1513,37612,0
2016-11-29,4.1703,4.1703,4.1416,4.1605,77967,0
2016-11-30,4.1416,4.1605,4.1083,4.1513,87262,0
2016-12-01,4.1513,4.1513,4.0845,4.1038,68691,0
2016-12-02,4.1038,4.1322,4.0754,4.0845,74942,0
2016-12-05,4.1038,4.1132,4.0845,4.1038,90202,0
2016-12-06,4.0754,4.1322,4.0655,4.1227,175917,0
2016-12-07,4.1322,4.2178,4.1322,4.1987,117553,0
2016-12-08,4.1703,4.1703,4.1605,4.1703,105867,0
2016-12-09,4.1795,4.1795,4.1227,4.1227,146589,0
2016-12-12,4.1227,4.1703,4.1132,4.1605,153259,0
2016-12-13,4.1795,4.2081,4.1605,4.2081,91676,0
2016-12-14,4.1987,4.2367,4.1987,4.2272,98276,0
2016-12-15,4.1987,4.2081,4.1703,4.1703,77041,0
2016-12-16,4.1605,4.2178,4.1605,4.2177,158499,0
2016-12-19,4.2081,4.2272,4.2081,4.2081,44561,0
2016-12-20,4.2006,4.229,4.1623,4.1784,118880,0
2016-12-21,4.2006,4.2006,4.153,4.1623,145649,0
2016-12-22,4.1623,4.2197,4.1534,4.2006,158428,0
2016-12-23,4.1911,4.2453,4.1721,4.2291,69808,0
2016-12-27,4.1051,4.2483,4.1051,4.1721,169844,0
2016-12-28,4.1623,4.1911,4.153,4.1813,100099,0
2016-12-29,4.2006,4.2197,4.1911,4.2197,66367,0
2016-12-30,4.2101,4.237,4.1911,4.2197,114925,0
2017-01-03,4.2291,4.2865,4.2121,4.2865,109339,0
2017-01-04,4.3056,4.3246,4.2768,4.3246,42881,0
2017-01-05,4.3246,4.3246,4.2961,4.3246,109567,0
2017-01-06,4.3152,4.3533,4.2865,4.3152,81415,0
2017-01-09,4.3533,4.3915,4.3533,4.3821,81695,0
2017-01-10,4.3821,4.4011,4.3533,4.3915,96903,0
2017-01-11,4.3915,4.4096,4.3533,4.3533,69106,0
2017-01-12,4.363,4.3821,4.3246,4.3246,49396,0
2017-01-13,4.3246,4.3533,4.3056,4.3343,47860,0
2017-01-17,4.3745,4.4033,4.3266,4.3458,64778,0
2017-01-18,4.3554,4.3937,4.3458,4.3745,70599,0
2017-01-19,4.3745,4.3842,4.3554,4.365,57396,0
2017-01-20,4.3745,4.3745,4.3554,4.3745,34207,0
2017-01-23,4.3842,4.4224,4.3745,4.4224,46396,0
2017-01-24,4.4224,4.4321,4.3937,4.3937,38137,0
2017-01-25,4.3937,4.4129,4.3842,4.4129,22989,0
2017-01-26,4.4033,4.4608,4.4033,4.435,81260,0
2017-01-27,4.4416,4.4513,4.437,4.4513,33459,0
2017-01-30,4.4513,4.4608,4.4033,4.4513,33015,0
2017-01-31,4.4608,4.4724,4.4321,4.4608,36037,0
2017-02-01,4.4704,4.4896,4.4416,4.4513,53824,0
2017-02-02,4.4704,4.4704,4.4224,4.4224,20458,0
2017-02-03,4.4416,4.4704,4.4321,4.4608,37682,0
2017-02-06,4.48,4.48,4.4224,4.4416,49116,0
2017-02-07,4.4416,4.4582,4.4129,4.4165,50754,0
2017-02-08,4.4321,4.4704,4.4129,4.4608,104684,0
2017-02-09,4.4513,4.4513,4.4129,4.4129,44396,0
2017-02-10,4.4033,4.4321,4.3937,4.3937,88810,0
2017-02-13,4.3937,4.4129,4.3937,4.3937,66926,0
2017-02-14,4.3871,4.3966,4.3581,4.3581,43417,0
2017-02-15,4.3387,4.4063,4.3,4.4063,100402,0
2017-02-16,4.4255,4.4545,4.3966,4.4255,101155,0
2017-02-17,4.464,4.464,4.3966,4.4063,64128,0
2017-02-21,4.4063,4.416,4.3966,4.4063,43005,0
2017-02-22,4.416,4.4545,4.416,4.4255,36088,0
2017-02-23,4.4255,4.493,4.4255,4.4833,47427,0
2017-02-24,4.4738,4.493,4.464,4.4896,18043,0
2017-02-27,4.464,4.5026,4.4352,4.493,42686,0
2017-02-28,4.493,4.493,4.4545,4.4738,28675,0
2017-03-01,4.4545,4.4833,4.4352,4.4833,55422,0
2017-03-02,4.4738,4.4738,4.4447,4.4545,50638,0
2017-03-03,4.4545,4.502,4.4447,4.4833,75943,0
2017-03-06,4.4833,4.5123,4.4738,4.5026,21349,0
2017-03-07,4.5219,4.5219,4.464,4.5123,30555,0
2017-03-08,4.5026,4.5026,4.4545,4.4738,27011,0
2017-03-09,4.493,4.493,4.4255,4.4447,40245,0
2017-03-10,4.4255,4.4447,4.3773,4.3773,46430,0
2017-03-13,4.3773,4.3966,4.3677,4.3966,32359,0
2017-03-14,4.3994,4.4092,4.3704,4.3704,14672,0
2017-03-15,4.3704,4.4188,4.3607,4.3994,61651,0
2017-03-16,4.4382,4.4577,4.3801,4.4092,49306,0
2017-03-17,4.3994,4.448,4.3898,4.4092,56301,0
2017-03-20,4.3994,4.4286,4.3994,4.4092,24468,0
2017-03-21,4.4092,4.4286,4.3801,4.3801,144877,0
2017-03-22,4.3898,4.4286,4.3704,4.3898,56585,0
2017-03-23,4.3801,4.4286,4.3607,4.4092,152164,0
2017-03-24,4.3994,4.4286,4.3801,4.3801,48353,0
2017-03-27,4.4092,4.4673,4.4092,4.4673,46773,0
2017-03-28,4.4673,4.4673,4.4286,4.448,42745,0
2017-03-29,4.448,4.4673,4.448,4.448,21910,0
2017-03-30,4.4382,4.4965,4.4382,4.4577,59314,0
2017-03-31,4.4673,4.4965,4.448,4.4771,69649,0
2017-04-03,4.4771,4.4915,4.4577,4.4577,48505,0
2017-04-04,4.4577,4.4867,4.4382,4.4867,52751,0
2017-04-05,4.4673,4.4965,4.4382,4.4382,92890,0
2017-04-06,4.4382,4.4965,4.4382,4.4965,75085,0
2017-04-07,4.4867,4.4965,4.4673,4.4673,27468,0
2017-04-10,4.4771,4.5061,4.4673,4.5061,35224,0
2017-04-11,4.5061,4.5158,4.4867,4.5158,64105,0
2017-04-12,4.4965,4.5061,4.4896,4.4965,30349,0
2017-04-13,4.4965,4.5157,4.4771,4.4771,43188,0
2017-04-17,4.4771,4.4771,4.4577,4.4673,55456,0
2017-04-18,4.4697,4.4795,4.46,4.4697,24579,0
2017-04-19,4.46,4.5088,4.46,4.5088,41272,0
2017-04-20,4.46,4.5088,4.46,4.4795,77153,0
2017-04-21,4.5088,4.5184,4.4892,4.5184,51391,0
2017-04-24,4.5088,4.5088,4.4697,4.4697,37336,0
2017-04-25,4.46,4.4892,4.4503,4.4697,64959,0
2017-04-26,4.4697,4.499,4.4697,4.499,34173,0
2017-04-27,4.4892,4.5184,4.4892,4.5184,30240,0
2017-04-28,4.5184,4.5283,4.499,4.499,40853,0
2017-05-01,4.499,4.538,4.4795,4.5088,59874,0
2017-05-02,4.5184,4.5184,4.4892,4.4892,11414,0
2017-05-03,4.499,4.5574,4.499,4.5574,16768,0
2017-05-04,4.5477,4.5477,4.5184,4.5184,39472,0
2017-05-05,4.538,4.5477,4.5283,4.538,21950,0
2017-05-08,4.5672,4.5769,4.4795,4.499,45834,0
2017-05-09,4.499,4.5184,4.4892,4.5184,26803,0
2017-05-10,4.5184,4.5184,4.4892,4.5088,15523,0
2017-05-11,4.5088,4.5184,4.4697,4.4892,96954,0
2017-05-12,4.4892,4.5477,4.4892,4.538,37684,0
2017-05-15,4.538,4.5574,4.5184,4.5283,23461,0
2017-05-16,4.5796,4.5796,4.5209,4.5306,17864,0
2017-05-17,4.5502,4.5991,4.5502,4.5796,46070,0
2017-05-18,4.5796,4.5796,4.5209,4.5209,31609,0
2017-05-19,4.56,4.56,4.5306,4.5404,9138,0
2017-05-22,4.5404,4.56,4.5306,4.5502,13721,0
2017-05-23,4.5991,4.5991,4.5404,4.5796,48261,0
2017-05-24,4.5991,4.5991,4.5502,4.5894,31401,0
2017-05-25,4.5991,4.5991,4.5502,4.5796,32699,0
2017-05-26,4.5698,4.5991,4.5502,4.56,12625,0
2017-05-30,4.56,4.5991,4.56,4.5991,17448,0
2017-05-31,4.5991,4.5991,4.5698,4.5698,39393,0
2017-06-01,4.5991,4.6187,4.5502,4.6187,106080,0
2017-06-02,4.6187,4.6187,4.5698,4.5796,58344,0
2017-06-05,4.5796,4.5945,4.56,4.5894,81252,0
2017-06-06,4.5894,4.5991,4.5698,4.5991,32826,0
2017-06-07,4.5991,4.5991,4.5698,4.5991,34793,0
2017-06-08,4.5894,4.5991,4.5699,4.5699,9613,0
2017-06-09,4.5698,4.5894,4.56,4.5894,35666,0
2017-06-12,4.5894,4.5894,4.5404,4.56,59178,0
2017-06-13,4.5625,4.6018,4.5526,4.592,32622,0
2017-06-14,4.6116,4.6116,4.5723,4.6018,24285,0
2017-06-15,4.6018,4.6116,4.5723,4.6116,33071,0
2017-06-16,4.6018,4.6411,4.6018,4.6116,23293,0
2017-06-19,4.6215,4.6411,4.6116,4.6411,45006,0
2017-06-20,4.651,4.6608,4.6123,4.6608,37043,0
2017-06-21,4.6805,4.6805,4.6116,4.651,110659,0
2017-06-22,4.6608,4.6608,4.6116,4.6313,29407,0
2017-06-23,4.6313,4.651,4.6018,4.6116,43102,0
2017-06-26,4.6116,4.651,4.6116,4.6411,43912,0
2017-06-27,4.6411,4.6608,4.6116,4.6411,45531,0
2017-06-28,4.6608,4.6608,4.6215,4.6608,20344,0
2017-06-29,4.6313,4.6313,4.5821,4.5821,36581,0
2017-06-30,4.6215,4.6313,4.5723,4.6215,84197,0
2017-07-03,4.651,4.6706,4.6116,4.651,26501,0
2017-07-05,4.6608,4.6608,4.6116,4.6411,44093,0
2017-07-06,4.6608,4.6608,4.5625,4.6018,70199,0
2017-07-07,4.6215,4.6313,4.6018,4.6116,25001,0
2017-07-10,4.6116,4.6608,4.6018,4.6608,48824,0
2017-07-11,4.6608,4.6608,4.6116,4.6215,29889,0
2017-07-12,4.6608,4.6805,4.6411,4.6706,54180,0
2017-07-13,4.6706,4.6706,4.6313,4.6608,57513,0
2017-07-14,4.6805,4.7001,4.6411,4.7001,54296,0
2017-07-17,4.7297,4.7297,4.6411,4.651,70592,0
2017-07-18,4.651,4.6707,4.6214,4.6707,59955,0
2017-07-19,4.6707,4.6707,4.6312,4.6608,47805,0
2017-07-20,4.6608,4.6707,4.6312,4.6608,101904,0
2017-07-21,4.6608,4.6806,4.651,4.6707,66348,0
2017-07-24,4.6707,4.7102,4.651,4.6905,100415,0
2017-07-25,4.6806,4.6806,4.6016,4.6016,120469,0
2017-07-26,4.6214,4.6905,4.6214,4.6905,102608,0
2017-07-27,4.6806,4.6839,4.6312,4.6312,47377,0
2017-07-28,4.651,4.7398,4.651,4.7398,38854,0
2017-07-31,4.7497,4.7596,4.6905,4.7003,60722,0
2017-08-01,4.7102,4.7398,4.6905,4.7398,75266,0
2017-08-02,4.7398,4.7596,4.7003,4.7398,30385,0
2017-08-03,4.7694,4.7694,4.6954,4.7201,54112,0
2017-08-04,4.7102,4.7201,4.6806,4.6806,48294,0
2017-08-07,4.7497,4.7497,4.7003,4.73,57570,0
2017-08-08,4.7694,4.7694,4.7102,4.7102,68587,0
2017-08-09,4.7398,4.7398,4.6905,4.7102,76313,0
2017-08-10,4.7398,4.7398,4.6312,4.6411,79635,0
2017-08-11,4.4732,4.6707,4.4732,4.6411,177308,0
2017-08-14,4.6608,4.6806,4.6214,4.6806,59876,0
2017-08-15,4.6607,4.6675,4.6013,4.6409,91719,0
2017-08-16,4.6509,4.7004,4.6509,4.6509,52574,0
2017-08-17,4.6905,4.6905,4.6509,4.6607,78988,0
2017-08-18,4.6905,4.6905,4.6509,4.6607,29672,0
2017-08-21,4.6607,4.75,4.6607,4.75,45500,0
2017-08-22,4.75,4.75,4.6806,4.7004,69416,0
2017-08-23,4.7004,4.7301,4.6806,4.7301,65782,0
2017-08-24,4.7401,4.7401,4.6409,4.6905,76223,0
2017-08-25,4.7004,4.7103,4.6509,4.6607,70150,0
2017-08-28,4.6607,4.7004,4.6409,4.6707,117921,0
2017-08-29,4.6607,4.7203,4.6607,4.6905,98728,0
2017-08-30,4.6806,4.7203,4.6806,4.7203,112766,0
2017-08-31,4.7004,4.7401,4.6806,4.7203,159211,0
2017-09-01,4.7103,4.7301,4.6905,4.6905,107614,0
2017-09-05,4.7401,4.7401,4.6707,4.6806,131423,0
2017-09-06,4.6806,4.7103,4.6806,4.7103,107631,0
2017-09-07,4.6905,4.7599,4.6905,4.7103,123138,0
2017-09-08,4.7103,4.7401,4.6955,4.7004,94291,0
2017-09-11,4.7103,4.7797,4.7004,4.7103,58872,0
2017-09-12,4.7203,4.7601,4.7203,4.7402,48510,0
2017-09-13,4.7302,4.78,4.7302,4.7402,33701,0
2017-09-14,4.7701,4.7701,4.7412,4.7701,64835,0
2017-09-15,4.7701,4.8,4.7601,4.79,70415,0
2017-09-18,4.79,4.8,4.7601,4.7651,83075,0
2017-09-19,4.7701,4.7854,4.7402,4.78,37470,0
2017-09-20,4.78,4.8,4.7203,4.79,66198,0
2017-09-21,4.78,4.78,4.7203,4.7402,48462,0
2017-09-22,4.7502,4.78,4.7502,4.78,44088,0
2017-09-25,4.79,4.79,4.7601,4.78,29462,0
2017-09-26,4.78,4.789,4.7551,4.7601,92691,0
2017-09-27,4.7701,4.7701,4.7103,4.7402,70479,0
2017-09-28,4.7402,4.7502,4.72,4.7402,46502,0
2017-09-29,4.7502,4.7601,4.7203,4.7302,43811,0
2017-10-02,4.7302,4.7502,4.7103,4.7203,68474,0
2017-10-03,4.7203,4.7402,4.7103,4.7402,61193,0
2017-10-04,4.7402,4.7502,4.7217,4.7402,41093,0
2017-10-05,4.7402,4.78,4.7302,4.78,69554,0
2017-10-06,4.7701,4.7701,4.7502,4.7701,27118,0
2017-10-09,4.78,4.8597,4.7701,4.8398,62527,0
2017-10-10,4.8398,4.8498,4.7701,4.8199,39100,0
2017-10-11,4.8099,4.8199,4.7701,4.8,21572,0
2017-10-12,4.79,4.8199,4.7601,4.79,52350,0
2017-10-13,4.7701,4.8199,4.7701,4.8099,39203,0
2017-10-16,4.79,4.8398,4.7701,4.79,62330,0
2017-10-17,4.79,4.81,4.7501,4.81,55348,0
2017-10-18,4.78,4.7835,4.74,4.74,48721,0
2017-10-19,4.74,4.89,4.74,4.89,95828,0
2017-10-20,4.84,4.84,4.77,4.78,44158,0
2017-10-23,4.77,4.78,4.74,4.77,64923,0
2017-10-24,4.76,4.77,4.74,4.74,26543,0
2017-10-25,4.73,4.73,4.67,4.69,76221,0
2017-10-26,4.67,4.68,4.64,4.65,50469,0
2017-10-27,4.67,4.69,4.65,4.66,65291,0
2017-10-30,4.66,4.7,4.64,4.7,49031,0
2017-10-31,4.71,4.86,4.686,4.86,142921,0
2017-11-01,4.83,4.83,4.76,4.76,71801,0
2017-11-02,4.81,4.81,4.76,4.76,31560,0
2017-11-03,4.76,4.7605,4.74,4.75,26740,0
2017-11-06,4.75,4.75,4.73,4.75,24939,0
2017-11-07,4.74,4.79,4.73,4.73,62164,0
2017-11-08,4.74,4.77,4.74,4.75,42848,0
2017-11-09,4.74,4.7699,4.73,4.73,31836,0
2017-11-10,4.71,4.7399,4.7,4.7,36795,0
