Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.2731,4.2731,4.2533,4.2664,56274,0
2005-02-28,4.2731,4.2863,4.2473,4.2533,63963,0
2005-03-01,4.2533,4.2796,4.2533,4.2796,89334,0
2005-03-02,4.2731,4.2863,4.2664,4.2796,28602,0
2005-03-03,4.2922,4.3056,4.2731,4.2922,66582,0
2005-03-04,4.2796,4.3123,4.2796,4.2863,58889,0
2005-03-07,4.2664,4.3123,4.2664,4.2922,88871,0
2005-03-08,4.2922,4.2922,4.2664,4.2796,91482,0
2005-03-09,4.2731,4.2796,4.2473,4.2664,98253,0
2005-03-10,4.2664,4.2731,4.2473,4.2533,19376,0
2005-03-11,4.2533,4.2796,4.2473,4.2473,67497,0
2005-03-14,4.2533,4.2533,4.1822,4.1822,117772,0
2005-03-15,4.1822,4.2212,4.1623,4.1951,111778,0
2005-03-16,4.1822,4.2013,4.1623,4.1951,85948,0
2005-03-17,4.1951,4.2144,4.1822,4.1884,30599,0
2005-03-18,4.1951,4.1951,4.1559,4.1822,73955,0
2005-03-21,4.1754,4.1822,4.1496,4.1559,85948,0
2005-03-22,4.1496,4.1559,4.0648,4.0648,176051,0
2005-03-23,4.0715,4.0715,4.0196,4.0518,157139,0
2005-03-24,4.0842,4.0842,4.0453,4.0648,58120,0
2005-03-28,3.9804,4.0715,3.9804,4.0323,92559,0
2005-03-29,4.0196,4.0258,3.9737,3.9934,122387,0
2005-03-30,3.9804,3.9998,3.9737,3.9737,77343,0
2005-03-31,3.9869,4.0064,3.9869,4.0064,69024,0
2005-04-01,4.0064,4.039,3.9998,4.0126,116700,0
2005-04-04,4.0196,4.039,4.0196,4.0323,45508,0
2005-04-05,4.0258,4.0323,4.0064,4.0064,61654,0
2005-04-06,4.0064,4.0196,3.9737,3.9998,127154,0
2005-04-07,3.9804,4.0126,3.9737,3.9869,58727,0
2005-04-08,3.9869,3.9934,3.9674,3.9804,77803,0
2005-04-11,3.9804,3.9998,3.9804,3.9869,26753,0
2005-04-12,3.9737,3.9934,3.9737,3.9934,39208,0
2005-04-13,3.9998,4.0064,3.9804,3.9998,42591,0
2005-04-14,3.9998,4.0126,3.9804,4.0126,66422,0
2005-04-15,4.0258,4.0586,4.0258,4.039,57196,0
2005-04-18,4.0909,4.0977,4.0453,4.0648,50124,0
2005-04-19,4.0648,4.104,4.0586,4.0909,74264,0
2005-04-20,4.0648,4.0715,4.0586,4.0648,88095,0
2005-04-21,4.0648,4.0715,4.0648,4.0648,12763,0
2005-04-22,4.0453,4.0782,4.0453,4.0782,48120,0
2005-04-25,4.0977,4.1103,4.0586,4.1103,88713,0
2005-04-26,4.0909,4.1299,4.0909,4.1232,49356,0
2005-04-27,4.0715,4.1299,4.0586,4.0842,69347,0
2005-04-28,4.1103,4.1299,4.0909,4.1103,40592,0
2005-04-29,4.0842,4.1299,4.0842,4.1169,45664,0
2005-05-02,4.104,4.1299,4.104,4.1169,61045,0
2005-05-03,4.1169,4.1366,4.0842,4.1103,87026,0
2005-05-04,4.1169,4.1232,4.0977,4.1103,90709,0
2005-05-05,4.1103,4.1232,4.104,4.1169,40289,0
2005-05-06,4.1103,4.1103,4.0842,4.0842,43669,0
2005-05-09,4.0977,4.1429,4.0842,4.1232,80562,0
2005-05-10,4.1496,4.1559,4.1103,4.1496,81954,0
2005-05-11,4.1496,4.1559,4.1299,4.1559,129153,0
2005-05-12,4.1559,4.1623,4.1232,4.1559,38437,0
2005-05-13,4.1559,4.1691,4.1366,4.1559,68114,0
2005-05-16,4.1754,4.2144,4.1623,4.1884,100401,0
2005-05-17,4.1884,4.2212,4.1884,4.1951,54586,0
2005-05-18,4.2144,4.2276,4.1884,4.2276,43357,0
2005-05-19,4.2081,4.2339,4.1951,4.1951,44586,0
2005-05-20,4.1884,4.2144,4.1822,4.1951,35978,0
2005-05-23,4.2013,4.2276,4.1623,4.1691,132233,0
2005-05-24,4.1754,4.1884,4.1496,4.1754,76562,0
2005-05-25,4.1496,4.1623,4.0977,4.1169,267219,0
2005-05-26,4.0782,4.1103,4.0782,4.0977,111164,0
2005-05-27,4.0842,4.1103,4.0842,4.0977,53505,0
2005-05-31,4.0977,4.1103,4.0648,4.0782,68422,0
2005-06-01,4.0909,4.0977,4.0715,4.0909,89334,0
2005-06-02,4.0842,4.0977,4.0782,4.0909,37211,0
2005-06-03,4.104,4.1366,4.0842,4.0977,62727,0
2005-06-06,4.0842,4.0909,4.0782,4.0842,88257,0
2005-06-07,4.0909,4.0909,4.0715,4.0842,52889,0
2005-06-08,4.0842,4.0909,4.0648,4.0648,57044,0
2005-06-09,4.0586,4.0715,4.039,4.0453,104709,0
2005-06-10,4.0453,4.0715,4.0453,4.0648,90870,0
2005-06-13,4.0715,4.0715,4.0453,4.0518,96708,0
2005-06-14,4.0453,4.0518,4.039,4.0518,66265,0
2005-06-15,4.039,4.0715,4.039,4.0586,162517,0
2005-06-16,4.0586,4.0715,4.0453,4.0586,65804,0
2005-06-17,4.0715,4.0715,4.0453,4.0586,107168,0
2005-06-20,4.0648,4.0648,4.039,4.0453,124384,0
2005-06-21,4.0453,4.0715,4.0453,4.0715,35667,0
2005-06-22,4.0715,4.0842,4.0648,4.0715,44744,0
2005-06-23,4.0909,4.0909,4.0648,4.0782,51962,0
2005-06-24,4.0715,4.104,4.0715,4.0909,99787,0
2005-06-27,4.0909,4.0977,4.0715,4.0715,104091,0
2005-06-28,4.0648,4.0715,4.039,4.0648,70115,0
2005-06-29,4.0518,4.0715,4.0453,4.0586,56890,0
2005-06-30,4.0648,4.1103,4.0586,4.0648,162363,0
2005-07-01,4.0842,4.0909,4.0715,4.0909,42281,0
2005-07-05,4.0842,4.0842,4.0782,4.0842,24908,0
2005-07-06,4.0977,4.0977,4.0715,4.0842,70721,0
2005-07-07,4.0977,4.1103,4.0715,4.1103,101633,0
2005-07-08,4.0977,4.1103,4.0977,4.1103,19376,0
2005-07-11,4.1103,4.1169,4.0909,4.0909,72877,0
2005-07-12,4.0977,4.1169,4.0977,4.1169,84100,0
2005-07-13,4.1103,4.1169,4.1103,4.1169,44897,0
2005-07-14,4.1366,4.1366,4.104,4.1232,66422,0
2005-07-15,4.104,4.1232,4.0909,4.1103,117474,0
2005-07-18,4.1299,4.1299,4.0782,4.0977,139913,0
2005-07-19,4.1103,4.1103,4.0909,4.104,29980,0
2005-07-20,4.0977,4.1496,4.0977,4.1496,95944,0
2005-07-21,4.1169,4.1496,4.1169,4.1299,30140,0
2005-07-22,4.1429,4.1559,4.1169,4.1496,83640,0
2005-07-25,4.1559,4.1559,4.1103,4.1299,108088,0
2005-07-26,4.1366,4.1623,4.0977,4.1366,98097,0
2005-07-27,4.1429,4.1429,4.1103,4.1103,21530,0
2005-07-28,4.1299,4.1559,4.1103,4.1496,60887,0
2005-07-29,4.1429,4.1429,4.1103,4.1429,130230,0
2005-08-01,4.1169,4.1366,4.0842,4.0977,164824,0
2005-08-02,4.0977,4.1232,4.0782,4.1169,113780,0
2005-08-03,4.1299,4.1559,4.1169,4.1232,137770,0
2005-08-04,4.1496,4.1559,4.1169,4.1496,51354,0
2005-08-05,4.1559,4.1559,4.104,4.1232,42591,0
2005-08-08,4.1232,4.1559,4.1169,4.1366,69958,0
2005-08-09,4.1559,4.1559,4.1103,4.1103,42436,0
2005-08-10,4.1429,4.1559,4.1103,4.1232,68889,0
2005-08-11,4.1429,4.1559,4.1232,4.1232,27366,0
2005-08-12,4.1429,4.1559,4.1169,4.1496,34288,0
2005-08-15,4.1559,4.1559,4.1232,4.1366,118545,0
2005-08-16,4.1429,4.1559,4.1232,4.1429,57658,0
2005-08-17,4.1496,4.1623,4.1299,4.1299,54888,0
2005-08-18,4.1496,4.1559,4.1299,4.1496,57808,0
2005-08-19,4.1559,4.1559,4.1366,4.1496,55352,0
2005-08-22,4.1559,4.1623,4.1366,4.1623,101633,0
2005-08-23,4.1429,4.1754,4.1429,4.1559,78874,0
2005-08-24,4.1496,4.1822,4.1496,4.1623,77187,0
2005-08-25,4.1822,4.1951,4.1623,4.1822,113627,0
2005-08-26,4.2013,4.2081,4.1754,4.1754,121468,0
2005-08-29,4.1559,4.1754,4.0648,4.0648,200959,0
2005-08-30,4.0715,4.104,4.0715,4.0715,106547,0
2005-08-31,4.0977,4.104,4.0648,4.0648,134387,0
2005-09-01,4.0648,4.1103,4.0648,4.104,92252,0
2005-09-02,4.1103,4.1822,4.104,4.1429,63808,0
2005-09-06,4.1429,4.1559,4.1232,4.1299,74882,0
2005-09-07,4.1496,4.1559,4.0909,4.1103,77343,0
2005-09-08,4.1232,4.1429,4.1103,4.1232,53812,0
2005-09-09,4.1232,4.1429,4.1103,4.1429,40744,0
2005-09-12,4.1232,4.1496,4.104,4.1429,34594,0
2005-09-13,4.1429,4.1623,4.1299,4.1623,116089,0
2005-09-14,4.1366,4.1951,4.1299,4.1691,76262,0
2005-09-15,4.1951,4.1951,4.1623,4.1691,88406,0
2005-09-16,4.1951,4.2212,4.1691,4.1691,59660,0
2005-09-19,4.1884,4.1951,4.1691,4.1822,70575,0
2005-09-20,4.1623,4.1951,4.1559,4.1951,107168,0
2005-09-21,4.1884,4.1951,4.1754,4.1951,37979,0
2005-09-22,4.1951,4.2081,4.1754,4.1822,79029,0
2005-09-23,4.1754,4.1884,4.1169,4.1429,40744,0
2005-09-26,4.1366,4.1951,4.1299,4.1691,63650,0
2005-09-27,4.1559,4.2013,4.1496,4.1691,57808,0
2005-09-28,4.1496,4.1884,4.1429,4.1884,74729,0
2005-09-29,4.1884,4.1951,4.1429,4.1754,100401,0
2005-09-30,4.1691,4.2081,4.1691,4.1822,41358,0
2005-10-03,4.1951,4.2013,4.1822,4.1884,37354,0
2005-10-04,4.1951,4.1951,4.1691,4.1822,46903,0
2005-10-05,4.1822,4.2212,4.1754,4.1884,72416,0
2005-10-06,4.1691,4.2013,4.1691,4.1951,42281,0
2005-10-07,4.1754,4.1884,4.1496,4.1623,40899,0
2005-10-10,4.1951,4.2144,4.1691,4.1884,54431,0
2005-10-11,4.1754,4.2013,4.1559,4.2013,45046,0
2005-10-12,4.1623,4.2013,4.1496,4.1496,38437,0
2005-10-13,4.1496,4.1623,4.1299,4.1429,56581,0
2005-10-14,4.1496,4.1623,4.1103,4.1169,92715,0
2005-10-17,4.1103,4.2144,4.104,4.1299,82563,0
2005-10-18,4.1299,4.1623,4.1169,4.1429,49509,0
2005-10-19,4.1366,4.1366,4.0977,4.0977,88713,0
2005-10-20,4.104,4.1366,4.0977,4.104,71494,0
2005-10-21,4.1366,4.1623,4.1103,4.1623,74729,0
2005-10-24,4.1496,4.1884,4.1496,4.1822,45664,0
2005-10-25,4.1754,4.1951,4.1691,4.1691,58727,0
2005-10-26,4.1691,4.1754,4.1232,4.1232,56122,0
2005-10-27,4.0842,4.1623,4.0842,4.1366,35667,0
2005-10-28,4.1169,4.1754,4.1169,4.1299,29980,0
2005-10-31,4.1951,4.1951,4.1299,4.1299,65804,0
2005-11-01,4.1232,4.1884,4.1232,4.1559,58727,0
2005-11-02,4.1691,4.1951,4.1559,4.1559,62583,0
2005-11-03,4.1822,4.1884,4.1496,4.1496,50278,0
2005-11-04,4.1623,4.1754,4.1429,4.1429,52745,0
2005-11-07,4.1496,4.2081,4.1496,4.1691,75643,0
2005-11-08,4.2013,4.2013,4.1559,4.1951,61045,0
2005-11-09,4.2081,4.2081,4.1429,4.1496,226793,0
2005-11-10,4.1496,4.1754,4.0715,4.0715,144834,0
2005-11-11,4.0648,4.1103,4.0323,4.039,145911,0
2005-11-14,4.0648,4.0715,3.9869,4.0126,222016,0
2005-11-15,4.0518,4.0586,4.0064,4.0258,119002,0
2005-11-16,4.0842,4.0842,4.0196,4.0453,90709,0
2005-11-17,4.0782,4.0977,4.0648,4.0977,64728,0
2005-11-18,4.104,4.104,4.0648,4.0842,50886,0
2005-11-21,4.0977,4.1299,4.0909,4.1169,38747,0
2005-11-22,4.1169,4.1496,4.0977,4.1496,116851,0
2005-11-23,4.1496,4.1691,4.1299,4.1559,94862,0
2005-11-25,4.1691,4.1884,4.1691,4.1691,17069,0
2005-11-28,4.1299,4.1884,4.1299,4.1496,47205,0
2005-11-29,4.1366,4.1754,4.1299,4.1623,87175,0
2005-11-30,4.1496,4.1754,4.1496,4.1754,48888,0
2005-12-01,4.1496,4.1884,4.1496,4.1496,109626,0
2005-12-02,4.1754,4.1884,4.1429,4.1691,63808,0
2005-12-05,4.1559,4.2013,4.1559,4.1623,66112,0
2005-12-06,4.1691,4.2013,4.1691,4.1691,43509,0
2005-12-07,4.1496,4.1951,4.1429,4.1691,85489,0
2005-12-08,4.1691,4.2081,4.1623,4.2013,66422,0
2005-12-09,4.1754,4.2081,4.1691,4.1822,78414,0
2005-12-12,4.1822,4.2276,4.1822,4.1884,80562,0
2005-12-13,4.1754,4.2212,4.1754,4.2144,52585,0
2005-12-14,4.1951,4.2731,4.1822,4.2601,154213,0
2005-12-15,4.2339,4.2991,4.2339,4.2796,97792,0
2005-12-16,4.2796,4.2796,4.2339,4.2601,55051,0
2005-12-19,4.2601,4.2796,4.2144,4.2339,114700,0
2005-12-20,4.2664,4.2664,4.2144,4.2533,87026,0
2005-12-21,4.2533,4.2991,4.2276,4.2796,85948,0
2005-12-22,4.2991,4.3123,4.2601,4.2796,84717,0
2005-12-23,4.2533,4.2863,4.2276,4.2276,144530,0
2005-12-27,4.1951,4.2601,4.1951,4.2601,73803,0
2005-12-28,4.2601,4.2664,4.2144,4.2406,35519,0
2005-12-29,4.2473,4.2664,4.2276,4.2601,50886,0
2005-12-30,4.2731,4.2922,4.2339,4.2731,68422,0
2006-01-03,4.2533,4.3056,4.2533,4.2731,53200,0
2006-01-04,4.3056,4.3252,4.2731,4.2796,50278,0
2006-01-05,4.2863,4.3182,4.2731,4.3182,47205,0
2006-01-06,4.3381,4.3449,4.3252,4.3381,66265,0
2006-01-09,4.3381,4.3449,4.3182,4.3449,62426,0
2006-01-10,4.3449,4.3449,4.3123,4.3449,85795,0
2006-01-11,4.3056,4.3575,4.3056,4.3123,71033,0
2006-01-12,4.3056,4.3838,4.3056,4.3316,67192,0
2006-01-13,4.3056,4.3706,4.2406,4.2601,121000,0
2006-01-17,4.3056,4.3511,4.2601,4.3252,107329,0
2006-01-18,4.2922,4.3575,4.2731,4.3182,80411,0
2006-01-19,4.2796,4.3182,4.2601,4.3182,69192,0
2006-01-20,4.2991,4.3123,4.2863,4.2863,53200,0
2006-01-23,4.3182,4.3838,4.3182,4.3645,101324,0
2006-01-24,4.3706,4.4032,4.3645,4.3769,100708,0
2006-01-25,4.3838,4.3838,4.3511,4.3769,64728,0
2006-01-26,4.3838,4.423,4.3706,4.423,115009,0
2006-01-27,4.423,4.423,4.3252,4.3511,99934,0
2006-01-30,4.3769,4.3838,4.3123,4.3769,51045,0
2006-01-31,4.3902,4.3902,4.3575,4.3575,51354,0
2006-02-01,4.3575,4.3902,4.3056,4.3575,87642,0
2006-02-02,4.3449,4.3902,4.3381,4.3449,76420,0
2006-02-03,4.3511,4.3511,4.3123,4.3252,27366,0
2006-02-06,4.3381,4.3902,4.3316,4.3449,43357,0
2006-02-07,4.3449,4.3838,4.3449,4.3706,57972,0
2006-02-08,4.3769,4.4032,4.3511,4.3706,59049,0
2006-02-09,4.3902,4.4157,4.3838,4.4157,34747,0
2006-02-10,4.4157,4.4157,4.3769,4.4157,56581,0
2006-02-13,4.3902,4.4157,4.3902,4.4157,51354,0
2006-02-14,4.3902,4.423,4.3769,4.423,50886,0
2006-02-15,4.423,4.4422,4.3902,4.3962,42591,0
2006-02-16,4.423,4.4287,4.3575,4.4032,52279,0
2006-02-17,4.4287,4.4485,4.4032,4.4287,87026,0
2006-02-21,4.4551,4.4551,4.423,4.4551,41977,0
2006-02-22,4.4357,4.4551,4.423,4.4551,103016,0
2006-02-23,4.423,4.4551,4.3706,4.3838,143455,0
2006-02-24,4.3838,4.3902,4.3645,4.3902,56890,0
2006-02-27,4.4032,4.4357,4.3449,4.4096,78718,0
2006-02-28,4.3769,4.4357,4.3769,4.4357,65652,0
2006-03-01,4.4551,4.4815,4.423,4.4685,103784,0
2006-03-02,4.4685,4.4815,4.4357,4.4551,85330,0
2006-03-03,4.4685,4.5007,4.3575,4.3902,218948,0
2006-03-06,4.3962,4.3962,4.3645,4.3769,47819,0
2006-03-07,4.3449,4.3902,4.3252,4.3902,81028,0
2006-03-08,4.4551,4.4744,4.4032,4.4096,43669,0
2006-03-09,4.3902,4.4551,4.3902,4.4032,53505,0
2006-03-10,4.423,4.4615,4.4157,4.4615,40289,0
2006-03-13,4.4287,4.4485,4.4032,4.423,71494,0
2006-03-14,4.423,4.423,4.3838,4.4096,61502,0
2006-03-15,4.423,4.4422,4.3902,4.4157,54431,0
2006-03-16,4.4357,4.4485,4.4032,4.4422,65346,0
2006-03-17,4.4551,4.4551,4.423,4.4551,58581,0
2006-03-20,4.4485,4.5007,4.4357,4.5007,117928,0
2006-03-21,4.5139,4.566,4.5139,4.5396,167432,0
2006-03-22,4.5523,4.566,4.4615,4.5593,93943,0
2006-03-23,4.5853,4.7474,4.572,4.7474,358401,0
2006-03-24,4.7152,4.7152,4.5465,4.572,245393,0
2006-03-27,4.6306,4.6501,4.5465,4.5593,101172,0
2006-03-28,4.5523,4.5593,4.4881,4.5465,118698,0
2006-03-29,4.5523,4.5523,4.4615,4.4615,125464,0
2006-03-30,4.4881,4.5201,4.3575,4.3838,213103,0
2006-03-31,4.3706,4.4551,4.3575,4.4485,113320,0
2006-04-03,4.4615,4.4815,4.4157,4.4422,56122,0
2006-04-04,4.4744,4.5072,4.4157,4.4744,97792,0
2006-04-05,4.4422,4.4941,4.4287,4.4685,78718,0
2006-04-06,4.4551,4.4941,4.4357,4.4551,78414,0
2006-04-07,4.423,4.4941,4.4032,4.4815,68568,0
2006-04-10,4.4485,4.5523,4.4485,4.5072,67959,0
2006-04-11,4.5201,4.6048,4.4615,4.5139,113780,0
2006-04-12,4.4485,4.4941,4.423,4.4615,49972,0
2006-04-13,4.4615,4.4744,4.3645,4.4287,96562,0
2006-04-17,4.4551,4.4551,4.3381,4.3769,136380,0
2006-04-18,4.3575,4.3838,4.3056,4.3449,143141,0
2006-04-19,4.3056,4.3706,4.3056,4.3706,75337,0
2006-04-20,4.3381,4.3902,4.3381,4.3902,31976,0
2006-04-21,4.3575,4.4032,4.3575,4.3962,91024,0
2006-04-24,4.3838,4.4357,4.3706,4.423,45817,0
2006-04-25,4.4287,4.4881,4.423,4.4881,83024,0
2006-04-26,4.4815,4.4881,4.4157,4.4744,49972,0
2006-04-27,4.4096,4.4615,4.4096,4.4551,47506,0
2006-04-28,4.423,4.4881,4.423,4.4744,44586,0
2006-05-01,4.4357,4.4551,4.4157,4.4357,51821,0
2006-05-02,4.4357,4.4485,4.3706,4.4032,81182,0
2006-05-03,4.3706,4.4032,4.3381,4.3706,74108,0
2006-05-04,4.3769,4.533,4.3449,4.4157,104399,0
2006-05-05,4.4287,4.4287,4.3838,4.423,41516,0
2006-05-08,4.4032,4.4287,4.3902,4.4032,36442,0
2006-05-09,4.4032,4.4357,4.3838,4.3902,39980,0
2006-05-10,4.4157,4.423,4.3902,4.423,45210,0
2006-05-11,4.4157,4.4357,4.4157,4.423,37522,0
2006-05-12,4.4357,4.4422,4.4032,4.4157,33518,0
2006-05-15,4.4357,4.4485,4.3902,4.4032,56740,0
2006-05-16,4.3962,4.4685,4.3962,4.4287,54586,0
2006-05-17,4.4032,4.4287,4.3575,4.3575,78566,0
2006-05-18,4.3645,4.3902,4.3511,4.3838,46585,0
2006-05-19,4.3645,4.4096,4.3645,4.4096,58429,0
2006-05-22,4.3706,4.4157,4.3575,4.3902,46284,0
2006-05-23,4.3645,4.4096,4.3645,4.4096,28602,0
2006-05-24,4.3706,4.4032,4.3645,4.4032,35667,0
2006-05-25,4.3706,4.3962,4.3252,4.3316,99635,0
2006-05-26,4.3252,4.3252,4.2922,4.3182,67806,0
2006-05-30,4.3182,4.3252,4.2796,4.2991,44282,0
2006-05-31,4.2863,4.3902,4.2731,4.3902,50886,0
2006-06-01,4.3252,4.3962,4.3252,4.3962,51962,0
2006-06-02,4.3575,4.4157,4.3575,4.3645,49816,0
2006-06-05,4.2991,4.3706,4.2991,4.3252,84717,0
2006-06-06,4.3123,4.3511,4.3056,4.3449,52422,0
2006-06-07,4.3449,4.3769,4.3182,4.3316,51503,0
2006-06-08,4.3316,4.3575,4.2922,4.3252,84418,0
2006-06-09,4.3123,4.3381,4.2922,4.3252,107329,0
2006-06-12,4.3381,4.3381,4.2922,4.3182,36749,0
2006-06-13,4.2991,4.3316,4.2991,4.3056,54122,0
2006-06-14,4.3123,4.3511,4.2922,4.3123,48888,0
2006-06-15,4.2863,4.3316,4.2863,4.3316,44282,0
2006-06-16,4.3902,4.3902,4.3056,4.3575,28904,0
2006-06-19,4.3449,4.4357,4.3381,4.3769,33518,0
2006-06-20,4.3182,4.3769,4.3182,4.3182,51205,0
2006-06-21,4.3182,4.3449,4.2922,4.3316,66265,0
2006-06-22,4.2991,4.3449,4.2731,4.3123,48281,0
2006-06-23,4.2664,4.3252,4.2664,4.2731,27366,0
2006-06-26,4.2922,4.2922,4.1623,4.2406,124849,0
2006-06-27,4.2276,4.3056,4.2276,4.2922,89953,0
2006-06-28,4.2144,4.2796,4.2081,4.2601,27060,0
2006-06-29,4.2276,4.2664,4.1884,4.2276,54735,0
2006-06-30,4.1951,4.2664,4.1951,4.2601,47975,0
2006-07-03,4.2601,4.2731,4.2276,4.2731,26448,0
2006-07-05,4.2339,4.2731,4.2276,4.2533,28602,0
2006-07-06,4.2533,4.2731,4.2339,4.2473,43669,0
2006-07-07,4.2731,4.2922,4.2601,4.2922,19220,0
2006-07-10,4.3056,4.3056,4.2601,4.2991,40744,0
2006-07-11,4.3056,4.3182,4.2731,4.2731,52126,0
2006-07-12,4.2922,4.2991,4.2473,4.2922,104091,0
2006-07-13,4.3056,4.3123,4.2991,4.3056,23834,0
2006-07-14,4.3252,4.3252,4.2533,4.2533,58120,0
2006-07-17,4.2664,4.2796,4.2339,4.2473,37673,0
2006-07-18,4.2406,4.2796,4.2212,4.2276,48120,0
2006-07-19,4.2406,4.2796,4.2339,4.2533,43209,0
2006-07-20,4.2796,4.2863,4.2406,4.2863,29683,0
2006-07-21,4.2991,4.3056,4.2863,4.2922,31976,0
2006-07-24,4.3056,4.3182,4.2796,4.3056,35822,0
2006-07-25,4.2991,4.3316,4.2796,4.3056,51821,0
2006-07-26,4.3182,4.3449,4.2991,4.2991,31676,0
2006-07-27,4.2731,4.3316,4.2731,4.3252,32438,0
2006-07-28,4.2922,4.3838,4.2922,4.3252,37354,0
2006-07-31,4.3123,4.3902,4.3123,4.3381,44744,0
2006-08-01,4.3575,4.3769,4.3316,4.3575,24443,0
2006-08-02,4.3575,4.3706,4.3381,4.3645,29517,0
2006-08-03,4.3381,4.3902,4.3381,4.3381,47044,0
2006-08-04,4.3645,4.3902,4.3449,4.3449,45966,0
2006-08-07,4.3838,4.3838,4.3381,4.3381,27825,0
2006-08-08,4.3381,4.3706,4.3316,4.3575,29059,0
2006-08-09,4.3316,4.4357,4.3182,4.4357,157751,0
2006-08-10,4.423,4.423,4.3706,4.4157,37673,0
2006-08-11,4.3769,4.4032,4.3706,4.3962,39054,0
2006-08-14,4.3962,4.423,4.3962,4.4157,35978,0
2006-08-15,4.4157,4.4287,4.3769,4.4032,126384,0
2006-08-16,4.4032,4.4422,4.3902,4.4096,43509,0
2006-08-17,4.4287,4.4485,4.3962,4.4485,36596,0
2006-08-18,4.4485,4.4485,4.4032,4.4422,45817,0
2006-08-21,4.4485,4.4485,4.3902,4.3902,52126,0
2006-08-22,4.3575,4.3575,4.2013,4.2664,356399,0
2006-08-23,4.2276,4.2533,4.1691,4.1754,160214,0
2006-08-24,4.1691,4.2601,4.1691,4.2601,147759,0
2006-08-25,4.1951,4.2922,4.1754,4.2922,76107,0
2006-08-28,4.2796,4.2863,4.2406,4.2664,71955,0
2006-08-29,4.2212,4.3123,4.2212,4.3123,97941,0
2006-08-30,4.3182,4.3182,4.2601,4.2601,41516,0
2006-08-31,4.2473,4.2863,4.2473,4.2664,55051,0
2006-09-01,4.2731,4.2796,4.2212,4.2796,48740,0
2006-09-05,4.2276,4.2533,4.1691,4.2013,229404,0
2006-09-06,4.1623,4.1951,4.1623,4.1754,59508,0
2006-09-07,4.1754,4.2144,4.1691,4.1754,43971,0
2006-09-08,4.1691,4.2013,4.1691,4.1884,45817,0
2006-09-11,4.1754,4.1951,4.1559,4.1822,54431,0
2006-09-12,4.1691,4.2276,4.1623,4.1822,77343,0
2006-09-13,4.2081,4.2144,4.1691,4.1691,40289,0
2006-09-14,4.2081,4.2144,4.1691,4.1951,56426,0
2006-09-15,4.2144,4.2276,4.1691,4.1884,98253,0
2006-09-18,4.1822,4.2212,4.1754,4.2081,74420,0
2006-09-19,4.1822,4.2339,4.1822,4.2339,61189,0
2006-09-20,4.1822,4.2013,4.1754,4.2013,80870,0
2006-09-21,4.1822,4.2081,4.1754,4.2081,68267,0
2006-09-22,4.1822,4.2081,4.1754,4.2013,84873,0
2006-09-25,4.2013,4.2212,4.1822,4.2212,61502,0
2006-09-26,4.1951,4.2533,4.1951,4.2533,86255,0
2006-09-27,4.2081,4.2406,4.2081,4.2276,48120,0
2006-09-28,4.2276,4.2473,4.2144,4.2473,43669,0
2006-09-29,4.2276,4.2533,4.1951,4.2144,53812,0
2006-10-02,4.2081,4.2339,4.1754,4.2013,119776,0
2006-10-03,4.2013,4.2013,4.0977,4.1691,121316,0
2006-10-04,4.1559,4.1884,4.1299,4.1822,101012,0
2006-10-05,4.1366,4.2013,4.1366,4.1884,110391,0
2006-10-06,4.1623,4.2013,4.1623,4.1822,39054,0
2006-10-09,4.1822,4.2013,4.1623,4.1691,62887,0
2006-10-10,4.1822,4.1951,4.1623,4.1951,43509,0
2006-10-11,4.1623,4.1951,4.1623,4.1623,66265,0
2006-10-12,4.1884,4.1884,4.1299,4.1559,92411,0
2006-10-13,4.1754,4.1754,4.0977,4.104,137151,0
2006-10-16,4.0782,4.1366,4.0782,4.0977,101477,0
2006-10-17,4.0909,4.1103,4.0715,4.0909,133000,0
2006-10-18,4.0518,4.1232,4.0518,4.0648,224016,0
2006-10-19,4.0842,4.0977,4.0518,4.0648,111164,0
2006-10-20,4.0586,4.104,4.0586,4.104,78110,0
2006-10-23,4.0909,4.1429,4.0909,4.1366,169124,0
2006-10-24,4.1496,4.1496,4.1299,4.1366,57808,0
2006-10-25,4.1299,4.1754,4.1299,4.1623,105634,0
2006-10-26,4.1623,4.1951,4.1559,4.1559,79952,0
2006-10-27,4.1496,4.1884,4.1366,4.1822,101477,0
2006-10-30,4.1951,4.1951,4.1496,4.1691,180659,0
2006-10-31,4.1691,4.1884,4.1623,4.1691,64420,0
2006-11-01,4.1691,4.2212,4.1691,4.1822,134387,0
2006-11-02,4.2144,4.2144,4.1691,4.1754,69803,0
2006-11-03,4.1559,4.2013,4.1559,4.1822,68267,0
2006-11-06,4.1951,4.2013,4.1691,4.2013,35208,0
2006-11-07,4.1951,4.2406,4.1951,4.2276,112704,0
2006-11-08,4.2013,4.2601,4.2013,4.2339,94256,0
2006-11-09,4.2533,4.2601,4.2276,4.2276,27523,0
2006-11-10,4.2339,4.2664,4.2339,4.2406,50886,0
2006-11-13,4.2339,4.2664,4.2339,4.2664,75804,0
2006-11-14,4.2922,4.2922,4.2406,4.2664,102091,0
2006-11-15,4.2473,4.2991,4.2473,4.2991,110090,0
2006-11-16,4.3182,4.3182,4.2731,4.3056,84873,0
2006-11-17,4.3123,4.3182,4.2664,4.2991,45508,0
2006-11-20,4.3182,4.3182,4.2664,4.2863,97174,0
2006-11-21,4.2601,4.3182,4.2601,4.3056,105937,0
2006-11-22,4.2664,4.3252,4.2664,4.3123,93943,0
2006-11-24,4.2922,4.3449,4.2922,4.3252,34903,0
2006-11-27,4.3449,4.3449,4.3056,4.3056,43509,0
2006-11-28,4.2922,4.3381,4.2863,4.3056,71185,0
2006-11-29,4.2796,4.3056,4.2796,4.2863,37673,0
2006-11-30,4.2601,4.3056,4.2601,4.2991,67959,0
2006-12-01,4.3056,4.3182,4.2991,4.2991,63347,0
2006-12-04,4.2922,4.3449,4.2796,4.3123,116089,0
2006-12-05,4.3316,4.3381,4.3123,4.3252,55352,0
2006-12-06,4.3252,4.3449,4.3056,4.3182,43357,0
2006-12-07,4.2922,4.3381,4.2922,4.3252,65187,0
2006-12-08,4.2991,4.3252,4.2922,4.3123,99015,0
2006-12-11,4.2991,4.3575,4.2991,4.3575,68568,0
2006-12-12,4.3575,4.3575,4.3123,4.3575,83333,0
2006-12-13,4.3316,4.3645,4.2922,4.3182,150067,0
2006-12-14,4.2922,4.3252,4.2601,4.2863,89953,0
2006-12-15,4.2731,4.3056,4.2601,4.2863,89644,0
2006-12-18,4.2664,4.3182,4.2664,4.3182,116240,0
2006-12-19,4.2922,4.3182,4.2796,4.3123,73338,0
2006-12-20,4.2922,4.3252,4.2731,4.2863,129153,0
2006-12-21,4.2796,4.3252,4.2731,4.3252,70575,0
2006-12-22,4.3056,4.3511,4.3056,4.3381,61189,0
2006-12-26,4.3449,4.3575,4.3449,4.3575,34288,0
2006-12-27,4.3056,4.3381,4.2863,4.3056,69024,0
2006-12-28,4.3056,4.3449,4.3056,4.3449,48428,0
2006-12-29,4.3449,4.3706,4.3182,4.3706,101633,0
2007-01-03,4.3575,4.3706,4.3252,4.3449,71185,0
2007-01-04,4.4032,4.4096,4.3316,4.3449,42436,0
2007-01-05,4.3575,4.3769,4.3449,4.3706,57196,0
2007-01-08,4.3769,4.3838,4.3449,4.3706,110391,0
2007-01-09,4.3706,4.3769,4.3381,4.3575,67959,0
2007-01-10,4.3838,4.4685,4.3449,4.3838,93169,0
2007-01-11,4.3902,4.423,4.3449,4.3511,160366,0
2007-01-12,4.4685,4.4744,4.3511,4.3838,58889,0
2007-01-16,4.4485,4.4485,4.3645,4.3838,69649,0
2007-01-17,4.3962,4.4032,4.3706,4.3706,94560,0
2007-01-18,4.3706,4.423,4.3706,4.423,77187,0
2007-01-19,4.4485,4.5139,4.423,4.4815,198190,0
2007-01-22,4.4881,4.5396,4.4685,4.4744,68889,0
2007-01-23,4.4744,4.4881,4.4485,4.4485,70575,0
2007-01-24,4.4485,4.4615,4.4422,4.4485,62887,0
2007-01-25,4.4357,4.4815,4.423,4.423,119776,0
2007-01-26,4.423,4.4685,4.4157,4.4357,63650,0
2007-01-29,4.4157,4.4157,4.3645,4.3706,121614,0
2007-01-30,4.3645,4.4032,4.3449,4.3706,72416,0
2007-01-31,4.3575,4.3575,4.3316,4.3316,98864,0
2007-02-01,4.3316,4.3645,4.3252,4.3449,73190,0
2007-02-02,4.3252,4.3511,4.3252,4.3449,18295,0
2007-02-05,4.3182,4.3381,4.2991,4.3252,108394,0
2007-02-06,4.3449,4.3449,4.3123,4.3381,166363,0
2007-02-07,4.3182,4.3449,4.3123,4.3123,25062,0
2007-02-08,4.3123,4.3316,4.3056,4.3252,47665,0
2007-02-09,4.3056,4.3182,4.2922,4.3056,89644,0
2007-02-12,4.2991,4.3056,4.2922,4.3056,63499,0
2007-02-13,4.2863,4.3056,4.2863,4.2991,54841,0
2007-02-14,4.2796,4.2991,4.2601,4.2664,137913,0
2007-02-15,4.2601,4.2991,4.2601,4.2863,71801,0
2007-02-16,4.3123,4.3449,4.2664,4.2731,80411,0
2007-02-20,4.2922,4.3252,4.2731,4.3056,90097,0
2007-02-21,4.2922,4.3182,4.2863,4.3182,44434,0
2007-02-22,4.3182,4.3182,4.2922,4.3182,55506,0
2007-02-23,4.3123,4.3182,4.2922,4.2991,49050,0
2007-02-26,4.2922,4.2991,4.2863,4.2922,53659,0
2007-02-27,4.2863,4.2991,4.2276,4.2601,102559,0
2007-02-28,4.2601,4.2863,4.2601,4.2796,42281,0
2007-03-01,4.2731,4.3182,4.2731,4.2922,27328,0
2007-03-02,4.2922,4.3182,4.2796,4.3056,58429,0
2007-03-05,4.2863,4.3252,4.2796,4.2863,49666,0
2007-03-06,4.3182,4.3316,4.2922,4.3056,47665,0
2007-03-07,4.2922,4.3449,4.2922,4.3123,57196,0
2007-03-08,4.3252,4.3252,4.3056,4.3252,42591,0
2007-03-09,4.3252,4.3316,4.3056,4.3056,69495,0
2007-03-12,4.2991,4.3316,4.2991,4.3316,64272,0
2007-03-13,4.3182,4.3575,4.3182,4.3449,69347,0
2007-03-14,4.3252,4.3449,4.3182,4.3252,40289,0
2007-03-15,4.3182,4.3511,4.3123,4.3252,38594,0
2007-03-16,4.3381,4.3449,4.3123,4.3123,34747,0
2007-03-19,4.3252,4.3511,4.3182,4.3182,38747,0
2007-03-20,4.3123,4.3449,4.3056,4.3123,41054,0
2007-03-21,4.3123,4.3511,4.3123,4.3182,46903,0
2007-03-22,4.3316,4.3316,4.2922,4.2922,122079,0
2007-03-23,4.2991,4.3182,4.2922,4.3056,24908,0
2007-03-26,4.3056,4.3381,4.2922,4.3381,34903,0
2007-03-27,4.3123,4.3511,4.2991,4.3511,97019,0
2007-03-28,4.3182,4.3182,4.2796,4.2922,93485,0
2007-03-29,4.2922,4.3123,4.2863,4.2863,60887,0
2007-03-30,4.2863,4.3316,4.2863,4.2991,49356,0
2007-04-02,4.3123,4.3381,4.2991,4.3123,33984,0
2007-04-03,4.3123,4.3511,4.3123,4.3381,58889,0
2007-04-04,4.3316,4.3511,4.3123,4.3182,38133,0
2007-04-05,4.3056,4.3316,4.3056,4.3252,43357,0
2007-04-09,4.3252,4.3511,4.3182,4.3449,74420,0
2007-04-10,4.3645,4.3706,4.3381,4.3449,12610,0
2007-04-11,4.3511,4.3706,4.3449,4.3449,35364,0
2007-04-12,4.3511,4.3575,4.3252,4.3316,17217,0
2007-04-13,4.3511,4.3575,4.3182,4.3449,30290,0
2007-04-16,4.3645,4.3645,4.3182,4.3182,58429,0
2007-04-17,4.3252,4.3449,4.3182,4.3182,55963,0
2007-04-18,4.3252,4.3449,4.3252,4.3252,58120,0
2007-04-19,4.3252,4.3645,4.3056,4.3575,70887,0
2007-04-20,4.3449,4.3706,4.3316,4.3575,65346,0
2007-04-23,4.3769,4.3838,4.3511,4.3575,30290,0
2007-04-24,4.3511,4.3769,4.3511,4.3575,27672,0
2007-04-25,4.3645,4.3902,4.3575,4.3902,49816,0
2007-04-26,4.3838,4.3962,4.3769,4.3902,51666,0
2007-04-27,4.4032,4.423,4.3838,4.423,52422,0
2007-04-30,4.4096,4.423,4.3902,4.3962,61189,0
2007-05-01,4.3962,4.4157,4.3769,4.4032,72265,0
2007-05-02,4.3902,4.423,4.3769,4.4157,69649,0
2007-05-03,4.4096,4.4422,4.3962,4.3962,69958,0
2007-05-04,4.4096,4.423,4.3838,4.4032,54586,0
2007-05-07,4.4032,4.4157,4.3902,4.3902,43824,0
2007-05-08,4.3902,4.4032,4.3838,4.3902,26137,0
2007-05-09,4.3962,4.4032,4.3645,4.3838,59964,0
2007-05-10,4.3769,4.3902,4.3645,4.3769,58120,0
2007-05-11,4.3645,4.3962,4.3645,4.3645,69958,0
2007-05-14,4.3706,4.3902,4.3511,4.3706,61352,0
2007-05-15,4.3575,4.3902,4.3511,4.3706,58889,0
2007-05-16,4.3706,4.4032,4.3575,4.4032,88871,0
2007-05-17,4.3769,4.4096,4.3769,4.4096,79803,0
2007-05-18,4.4032,4.423,4.3902,4.4032,53964,0
2007-05-21,4.423,4.4287,4.3962,4.3962,189120,0
2007-05-22,4.4032,4.4485,4.4032,4.4157,71494,0
2007-05-23,4.4157,4.4485,4.3902,4.3962,49356,0
2007-05-24,4.4096,4.4357,4.3838,4.3838,55659,0
2007-05-25,4.3706,4.423,4.3706,4.4157,39358,0
2007-05-29,4.3838,4.4032,4.3575,4.3645,139913,0
2007-05-30,4.3449,4.3902,4.3449,4.3769,41663,0
2007-05-31,4.3575,4.3962,4.3511,4.3511,67959,0
2007-06-01,4.3575,4.3838,4.3381,4.3381,60116,0
2007-06-04,4.3381,4.3838,4.3381,4.3511,90250,0
2007-06-05,4.3645,4.3769,4.3449,4.3645,31206,0
2007-06-06,4.3511,4.3645,4.3449,4.3449,22599,0
2007-06-07,4.3511,4.3575,4.2339,4.2601,89786,0
2007-06-08,4.2601,4.2922,4.2406,4.2796,69649,0
2007-06-11,4.2664,4.2863,4.2533,4.2533,47358,0
2007-06-12,4.2406,4.2533,4.1623,4.1623,88871,0
2007-06-13,4.2276,4.2276,4.1691,4.1951,44744,0
2007-06-14,4.2473,4.2473,4.1951,4.2406,46740,0
2007-06-15,4.2081,4.2601,4.2013,4.2473,51354,0
2007-06-18,4.2664,4.2664,4.2276,4.2533,47358,0
2007-06-19,4.2533,4.2731,4.2473,4.2601,35364,0
2007-06-20,4.2601,4.2991,4.2339,4.2533,144682,0
2007-06-21,4.2276,4.2473,4.2276,4.2473,27215,0
2007-06-22,4.2406,4.2601,4.2276,4.2276,28602,0
2007-06-25,4.2339,4.2601,4.1951,4.2144,97631,0
2007-06-26,4.2144,4.2473,4.2013,4.2473,36442,0
2007-06-27,4.1822,4.2473,4.1822,4.2144,30904,0
2007-06-28,4.2144,4.2406,4.1299,4.1623,148675,0
2007-06-29,4.1623,4.1951,4.1496,4.1691,48585,0
2007-07-02,4.1559,4.1884,4.1496,4.1822,50742,0
2007-07-03,4.1951,4.2081,4.1884,4.2081,19839,0
2007-07-05,4.2144,4.2144,4.1559,4.1623,51666,0
2007-07-06,4.1754,4.1754,4.1299,4.1559,58429,0
2007-07-09,4.1429,4.1691,4.1169,4.1559,91024,0
2007-07-10,4.1559,4.1754,4.1169,4.1299,78566,0
2007-07-11,4.1299,4.1754,4.1169,4.1754,103475,0
2007-07-12,4.1559,4.1822,4.1366,4.1366,35519,0
2007-07-13,4.1232,4.1559,4.0909,4.1169,59189,0
2007-07-16,4.104,4.1559,4.104,4.1169,97941,0
2007-07-17,4.1169,4.1299,4.0909,4.104,96409,0
2007-07-18,4.1169,4.1169,4.0715,4.0782,71494,0
2007-07-19,4.104,4.1103,4.0715,4.0842,74420,0
2007-07-20,4.0977,4.1496,4.0977,4.104,99787,0
2007-07-23,4.1169,4.1169,4.0842,4.0842,37979,0
2007-07-24,4.104,4.104,4.0453,4.0518,82258,0
2007-07-25,4.0782,4.0842,4.0258,4.0586,92559,0
2007-07-26,4.0323,4.039,3.9934,4.0196,87329,0
2007-07-27,3.9998,4.0586,3.9674,4.0586,99015,0
2007-07-30,4.0518,4.0648,4.039,4.0648,58268,0
2007-07-31,4.0586,4.0842,4.0323,4.0453,49205,0
2007-08-01,4.0323,4.0586,4.0064,4.0518,59508,0
2007-08-02,4.0648,4.1103,4.0453,4.0977,64420,0
2007-08-03,4.1366,4.1366,4.0782,4.0782,45046,0
2007-08-06,4.1299,4.1691,4.0715,4.1691,187431,0
2007-08-07,4.1559,4.1559,4.1103,4.1366,62887,0
2007-08-08,4.1366,4.1754,4.1232,4.1496,43824,0
2007-08-09,4.1691,4.1951,4.1299,4.1299,69803,0
2007-08-10,4.1232,4.1496,4.0782,4.0782,53812,0
2007-08-13,4.0782,4.1232,4.0782,4.0909,50278,0
2007-08-14,4.1169,4.1232,4.0586,4.0715,122689,0
2007-08-15,4.0842,4.0842,3.9934,3.9934,112083,0
2007-08-16,3.9869,3.9998,3.8175,3.902,260769,0
2007-08-17,3.902,4.0453,3.902,4.0323,110090,0
2007-08-20,4.0196,4.1103,3.9998,3.9998,64117,0
2007-08-21,4.0126,4.0126,3.8632,3.9541,113008,0
2007-08-22,3.9541,4.104,3.9541,4.0586,61502,0
2007-08-23,4.0648,4.1366,4.0323,4.1366,101172,0
2007-08-24,4.0977,4.1232,4.0842,4.0977,42127,0
2007-08-27,4.0453,4.0909,4.0196,4.0842,40592,0
2007-08-28,4.0453,4.0909,3.9998,4.0196,97325,0
2007-08-29,4.0648,4.2276,4.0648,4.1559,67959,0
2007-08-30,4.0648,4.0842,4.039,4.0782,52585,0
2007-08-31,4.0842,4.0909,4.0064,4.0196,99328,0
2007-09-04,4.0453,4.0453,3.9737,4.0126,51354,0
2007-09-05,3.9998,4.104,3.9998,4.0258,69803,0
2007-09-06,4.0258,4.0909,4.0258,4.0842,28290,0
2007-09-07,4.0648,4.1429,4.0258,4.1429,59345,0
2007-09-10,4.1232,4.1623,4.0648,4.0977,27672,0
2007-09-11,4.0909,4.0977,4.039,4.039,37211,0
2007-09-12,4.0323,4.0518,3.9674,4.0126,57808,0
2007-09-13,3.9804,4.039,3.9737,3.9804,63650,0
2007-09-14,3.9998,3.9998,3.8764,3.9674,132233,0
2007-09-17,3.9674,3.9934,3.9284,3.9674,67497,0
2007-09-18,3.9541,3.9608,3.9151,3.9219,53812,0
2007-09-19,3.9541,3.9737,3.9151,3.9284,111778,0
2007-09-20,3.9219,3.948,3.9151,3.9219,32752,0
2007-09-21,3.9348,3.948,3.902,3.9219,77803,0
2007-09-24,3.9151,3.9541,3.9092,3.9541,51354,0
2007-09-25,3.9541,3.9674,3.9092,3.9284,46740,0
2007-09-26,3.9284,3.948,3.902,3.9219,55963,0
2007-09-27,3.9092,3.9412,3.89,3.9092,167592,0
2007-09-28,3.9151,3.9348,3.902,3.9219,93943,0
2007-10-01,3.9151,3.9541,3.9092,3.9219,79645,0
2007-10-02,3.9151,3.9348,3.902,3.9219,113467,0
2007-10-03,3.9151,3.9541,3.9092,3.9541,62265,0
2007-10-04,3.9412,3.9737,3.9348,3.9541,57044,0
2007-10-05,3.9541,3.9737,3.9219,3.9348,115009,0
2007-10-08,3.9348,3.9541,3.9284,3.9541,37522,0
2007-10-09,3.9219,3.9348,3.89,3.89,99477,0
2007-10-10,3.902,3.9092,3.89,3.89,129768,0
2007-10-11,3.902,3.9092,3.8632,3.8764,117163,0
2007-10-12,3.89,3.8956,3.8764,3.89,61045,0
2007-10-15,3.89,3.9151,3.8764,3.9151,110391,0
2007-10-16,3.9151,3.9412,3.8956,3.9151,65346,0
2007-10-17,3.9219,3.9284,3.89,3.9151,38285,0
2007-10-18,3.902,3.9092,3.8764,3.89,75956,0
2007-10-19,3.8764,3.902,3.8764,3.902,71185,0
2007-10-22,3.902,3.9092,3.8764,3.8956,53352,0
2007-10-23,3.8956,3.8956,3.8632,3.89,49050,0
2007-10-24,3.8764,3.8956,3.8566,3.87,60728,0
2007-10-25,3.8632,3.87,3.8373,3.8373,219251,0
2007-10-26,3.87,3.87,3.7725,3.7725,171126,0
2007-10-29,3.759,3.7725,3.7395,3.7395,185121,0
2007-10-30,3.7725,3.8312,3.7463,3.7853,109471,0
2007-10-31,3.7984,3.8312,3.7853,3.7917,51045,0
2007-11-01,3.7725,3.7917,3.7527,3.759,84252,0
2007-11-02,3.7853,3.8048,3.7395,3.7787,126384,0
2007-11-05,3.7725,3.7853,3.7395,3.7725,82102,0
2007-11-06,3.7787,3.8242,3.759,3.7917,50585,0
2007-11-07,3.7527,3.8048,3.7395,3.7659,62119,0
2007-11-08,3.7463,3.7725,3.7269,3.7269,57808,0
2007-11-09,3.7142,3.7142,3.6094,3.6421,130691,0
2007-11-12,3.6421,3.6682,3.5965,3.5965,97941,0
2007-11-13,3.6162,3.6486,3.6031,3.6292,127617,0
2007-11-14,3.6031,3.6228,3.558,3.5703,138374,0
2007-11-15,3.558,3.6094,3.538,3.5639,145911,0
2007-11-16,3.5639,3.5703,3.5447,3.5639,71185,0
2007-11-19,3.9219,3.9219,3.5253,3.6228,98402,0
2007-11-20,3.6748,3.6748,3.5447,3.5901,161443,0
2007-11-21,3.5122,3.5965,3.5122,3.5772,52889,0
2007-11-23,3.5447,3.5703,3.4795,3.5703,196190,0
2007-11-26,3.6486,3.6486,3.538,3.5447,201724,0
2007-11-27,3.538,3.5703,3.4537,3.4731,268922,0
2007-11-28,3.4926,3.5772,3.4862,3.538,105171,0
2007-11-29,3.538,3.6031,3.5185,3.6031,150680,0
2007-11-30,3.5703,3.6292,3.5253,3.6228,194959,0
2007-12-03,3.5772,3.6292,3.5511,3.5703,132073,0
2007-12-04,3.538,3.5837,3.538,3.538,148070,0
2007-12-05,3.538,3.5772,3.538,3.558,130383,0
2007-12-06,3.5639,3.5901,3.558,3.5837,93169,0
2007-12-07,3.558,3.6094,3.558,3.5703,87175,0
2007-12-10,3.5639,3.5837,3.558,3.5639,87791,0
2007-12-11,3.5511,3.5772,3.5511,3.5511,161751,0
2007-12-12,3.5772,3.5772,3.5185,3.5185,173736,0
2007-12-13,3.5185,3.538,3.4731,3.4731,179431,0
2007-12-14,3.4731,3.5056,3.4599,3.4731,184194,0
2007-12-17,3.4599,3.4731,3.4408,3.4469,170057,0
2007-12-18,3.4408,3.4537,3.4274,3.4408,208181,0
2007-12-19,3.4274,3.4469,3.382,3.4081,329801,0
2007-12-20,3.4014,3.4014,3.3688,3.3886,266609,0
2007-12-21,3.3629,3.4274,3.3629,3.382,305971,0
2007-12-24,3.3688,3.4337,3.3688,3.4211,165597,0
2007-12-26,3.4211,3.4537,3.3886,3.3886,230707,0
2007-12-27,3.3886,3.4337,3.382,3.4337,307964,0
2007-12-28,3.4662,3.4662,3.4081,3.4408,203280,0
2007-12-31,3.4337,3.4662,3.4337,3.4469,214622,0
2008-01-02,3.4337,3.5122,3.4337,3.5122,85330,0
2008-01-03,3.5122,3.5772,3.5122,3.5703,116390,0
2008-01-04,3.558,3.6162,3.558,3.5965,102398,0
2008-01-07,3.6292,3.6359,3.5965,3.6359,97631,0
2008-01-08,3.6359,3.6486,3.6031,3.6359,158681,0
2008-01-09,3.6094,3.6553,3.6094,3.6421,141605,0
2008-01-10,3.6292,3.6553,3.5965,3.6228,99934,0
2008-01-11,3.6228,3.6553,3.6228,3.6292,94402,0
2008-01-14,3.6421,3.6616,3.6292,3.6553,104091,0
2008-01-15,3.6616,3.6876,3.6421,3.6682,122689,0
2008-01-16,3.6943,3.6943,3.6553,3.6616,82418,0
2008-01-17,3.6814,3.6814,3.6553,3.6616,74729,0
2008-01-18,3.6748,3.6748,3.5837,3.5901,141453,0
2008-01-22,3.4211,3.6421,3.4211,3.5901,188354,0
2008-01-23,3.5965,3.6421,3.5837,3.6359,112083,0
2008-01-24,3.6486,3.6943,3.6359,3.6421,185427,0
2008-01-25,3.6421,3.6748,3.6228,3.6228,43209,0
2008-01-28,3.6228,3.6616,3.5965,3.6094,184520,0
2008-01-29,3.6359,3.6486,3.6292,3.6421,80221,0
2008-01-30,3.6359,3.6616,3.6292,3.6616,111470,0
2008-01-31,3.6616,3.6748,3.6553,3.6748,88406,0
2008-02-01,3.6814,3.6876,3.6682,3.6814,132636,0
2008-02-04,3.6814,3.6943,3.6748,3.6814,45664,0
2008-02-05,3.7005,3.7142,3.6814,3.6814,93943,0
2008-02-06,3.6943,3.7072,3.6682,3.6876,59508,0
2008-02-07,3.6876,3.7072,3.6616,3.6682,89023,0
2008-02-08,3.6748,3.7072,3.6748,3.6814,102310,0
2008-02-11,3.6682,3.7005,3.6682,3.6876,66724,0
2008-02-12,3.7005,3.7198,3.6943,3.7072,57044,0
2008-02-13,3.6943,3.7072,3.6553,3.6553,107299,0
2008-02-14,3.6162,3.6359,3.5122,3.5185,211873,0
2008-02-15,3.5056,3.5056,3.4408,3.4989,228251,0
2008-02-19,3.4989,3.5772,3.4989,3.5639,139913,0
2008-02-20,3.538,3.5639,3.3886,3.5056,199252,0
2008-02-21,3.4862,3.4926,3.4469,3.4662,65652,0
2008-02-22,3.4469,3.4731,3.4014,3.4274,128076,0
2008-02-25,3.4408,3.4989,3.4337,3.4469,157658,0
2008-02-26,3.5122,3.5122,3.4599,3.4862,138534,0
2008-02-27,3.4989,3.4989,3.4537,3.4599,108242,0
2008-02-28,3.4537,3.4795,3.4081,3.4081,111414,0
2008-02-29,3.4081,3.538,3.3496,3.3629,256770,0
2008-03-03,3.3629,3.4731,3.3629,3.4599,145095,0
2008-03-04,3.5122,3.5122,3.4469,3.4926,121141,0
2008-03-05,3.5253,3.5639,3.5122,3.5639,136222,0
2008-03-06,3.5511,3.5511,3.4926,3.4989,118545,0
2008-03-07,3.4599,3.558,3.4599,3.5316,114700,0
2008-03-10,3.5316,3.5316,3.4537,3.4599,66481,0
2008-03-11,3.4662,3.5122,3.4537,3.4662,84252,0
2008-03-12,3.4731,3.4795,3.4469,3.4469,44126,0
2008-03-13,3.4337,3.4537,3.4081,3.4211,97174,0
2008-03-14,3.4408,3.4408,3.3886,3.3949,89786,0
2008-03-17,3.4145,3.4145,2.7254,3.3364,309645,0
2008-03-18,3.2975,3.3949,3.2975,3.3302,222634,0
2008-03-19,3.3174,3.3556,3.2907,3.2907,134840,0
2008-03-20,3.2779,3.3302,3.2393,3.2907,146988,0
2008-03-24,3.2585,3.3431,3.2585,3.3174,80274,0
2008-03-25,3.2975,3.4145,3.2975,3.4145,116240,0
2008-03-26,3.4731,3.4731,3.3757,3.3886,89845,0
2008-03-27,3.4081,3.4274,3.3688,3.4014,127770,0
2008-03-28,3.382,3.4337,3.382,3.4274,45367,0
2008-03-31,3.4469,3.4537,3.3949,3.4469,89178,0
2008-04-01,3.4599,3.4926,3.4211,3.4469,88713,0
2008-04-02,3.4989,3.4989,3.4337,3.4662,52126,0
2008-04-03,3.4469,3.4862,3.4337,3.4662,49181,0
2008-04-04,3.4408,3.4795,3.4081,3.4145,121774,0
2008-04-07,3.4145,3.5056,3.4081,3.4926,96250,0
2008-04-08,3.4599,3.5253,3.4537,3.4731,57286,0
2008-04-09,3.4795,3.4862,3.4337,3.4469,46740,0
2008-04-10,3.4211,3.5185,3.4211,3.5122,100327,0
2008-04-11,3.4469,3.5703,3.4469,3.5316,97189,0
2008-04-14,3.4926,3.5253,3.4795,3.5056,60887,0
2008-04-15,3.4989,3.5122,3.4145,3.4274,115234,0
2008-04-16,3.4274,3.4795,3.4145,3.4537,57505,0
2008-04-17,3.4795,3.5639,3.4537,3.5511,122343,0
2008-04-18,3.5511,3.5703,3.5056,3.5447,43863,0
2008-04-21,3.558,3.5703,3.5185,3.5447,43357,0
2008-04-22,3.5703,3.5703,3.5253,3.5703,86375,0
2008-04-23,3.5639,3.5703,3.5185,3.5703,49666,0
2008-04-24,3.5253,3.5772,3.5253,3.5639,56890,0
2008-04-25,3.5772,3.5772,3.4795,3.5253,103985,0
2008-04-28,3.5447,3.5703,3.5185,3.538,122082,0
2008-04-29,3.558,3.5703,3.5185,3.5185,67139,0
2008-04-30,3.5511,3.5639,3.5253,3.538,74887,0
2008-05-01,3.5122,3.5901,3.5122,3.5901,116508,0
2008-05-02,3.6421,3.6553,3.6094,3.6292,69077,0
2008-05-05,3.6486,3.6682,3.5837,3.5901,75811,0
2008-05-06,3.6094,3.6421,3.5901,3.6359,41997,0
2008-05-07,3.6359,3.6421,3.6094,3.6421,89790,0
2008-05-08,3.6421,3.6486,3.6292,3.6486,56423,0
2008-05-09,3.6292,3.6486,3.6094,3.6162,26246,0
2008-05-12,3.6162,3.6553,3.6162,3.6553,61954,0
2008-05-13,3.6553,3.6553,3.5965,3.5965,53783,0
2008-05-14,3.5965,3.6292,3.558,3.558,100766,0
2008-05-15,3.558,3.5837,3.4795,3.4926,153320,0
2008-05-16,3.4989,3.538,3.4862,3.4862,43256,0
2008-05-19,3.4989,3.538,3.4989,3.5185,74804,0
2008-05-20,3.5122,3.5901,3.5122,3.5639,114549,0
2008-05-21,3.5965,3.5965,3.5447,3.558,42281,0
2008-05-22,3.6162,3.6162,3.5511,3.558,147913,0
2008-05-23,3.5447,3.5837,3.538,3.5511,49607,0
2008-05-27,3.558,3.5837,3.5447,3.558,38888,0
2008-05-28,3.5511,3.5837,3.538,3.5772,80468,0
2008-05-29,3.5772,3.5901,3.558,3.5772,71538,0
2008-05-30,3.558,3.5772,3.5447,3.5639,43257,0
2008-06-02,3.5447,3.6031,3.5447,3.5965,37075,0
2008-06-03,3.6094,3.6162,3.5837,3.5901,30074,0
2008-06-04,3.6031,3.6031,3.558,3.558,47626,0
2008-06-05,3.5772,3.5772,3.5511,3.5511,27662,0
2008-06-06,3.5703,3.5703,3.5447,3.558,34604,0
2008-06-09,3.5316,3.5639,3.5253,3.5639,37765,0
2008-06-10,3.5639,3.5703,3.5185,3.5447,59384,0
2008-06-11,3.5122,3.5511,3.4599,3.4795,101982,0
2008-06-12,3.4469,3.4926,3.4211,3.4537,74519,0
2008-06-13,3.4408,3.4662,3.4337,3.4337,33790,0
2008-06-16,3.4795,3.538,3.4599,3.4599,59189,0
2008-06-17,3.4599,3.5511,3.4537,3.4862,76538,0
2008-06-18,3.4795,3.5122,3.4537,3.4662,65421,0
2008-06-19,3.4862,3.4926,3.4081,3.4274,83107,0
2008-06-20,3.4211,3.4337,3.382,3.3949,49205,0
2008-06-23,3.3886,3.4014,3.3556,3.3886,67747,0
2008-06-24,3.3496,3.4337,3.3104,3.4274,84719,0
2008-06-25,3.4469,3.4662,3.4014,3.4599,75013,0
2008-06-26,3.4211,3.4662,3.4211,3.4408,24144,0
2008-06-27,3.4662,3.5056,3.4145,3.5056,70546,0
2008-06-30,3.5316,3.5447,3.4537,3.4537,30499,0
2008-07-01,3.5122,3.5511,3.4537,3.4989,41846,0
2008-07-02,3.4795,3.5253,3.4795,3.5056,58090,0
2008-07-03,3.4989,3.5122,3.4989,3.4989,14529,0
2008-07-07,3.5122,3.5703,3.4731,3.4989,69048,0
2008-07-08,3.5056,3.5253,3.4145,3.5253,106290,0
2008-07-09,3.4795,3.5447,3.4731,3.5122,33965,0
2008-07-10,3.4926,3.5511,3.4731,3.4862,63744,0
2008-07-11,3.5122,3.5639,3.4731,3.5639,85853,0
2008-07-14,3.5447,3.558,3.4989,3.5253,67483,0
2008-07-15,3.5122,3.5447,3.4081,3.5447,148465,0
2008-07-16,3.5056,3.5901,3.4537,3.5639,88576,0
2008-07-17,3.5965,3.6094,3.4537,3.6031,106389,0
2008-07-18,3.5639,3.6031,3.5511,3.5703,59425,0
2008-07-21,3.5511,3.5772,3.4662,3.4926,145642,0
2008-07-22,3.4926,3.4926,3.4145,3.4862,145016,0
2008-07-23,3.4926,3.4926,3.4599,3.4731,53835,0
2008-07-24,3.4662,3.4731,3.3949,3.4408,136354,0
2008-07-25,3.4145,3.4408,3.3629,3.4145,107773,0
2008-07-28,3.4408,3.4537,3.4145,3.4274,49335,0
2008-07-29,3.4145,3.4662,3.4145,3.4662,25254,0
2008-07-30,3.4731,3.4731,3.4211,3.4211,37567,0
2008-07-31,3.4408,3.4408,3.4145,3.4211,37500,0
2008-08-01,3.4408,3.4537,3.4081,3.4537,35797,0
2008-08-04,3.4731,3.4731,3.4469,3.4469,19220,0
2008-08-05,3.4599,3.4662,3.4274,3.4408,63372,0
2008-08-06,3.4469,3.4599,3.4408,3.4599,15526,0
2008-08-07,3.4599,3.4599,3.4274,3.4469,36492,0
2008-08-08,3.4599,3.4599,3.4337,3.4599,27485,0
2008-08-11,3.4337,3.4469,3.4145,3.4337,48925,0
2008-08-12,3.4274,3.4989,3.4274,3.4599,27881,0
2008-08-13,3.4337,3.4599,3.4081,3.4469,65196,0
2008-08-14,3.4469,3.5185,3.4274,3.5056,98910,0
2008-08-15,3.4599,3.4662,3.4211,3.4274,49459,0
2008-08-18,3.4274,3.4469,3.4211,3.4337,36024,0
2008-08-19,3.4408,3.4408,3.4211,3.4211,37048,0
2008-08-20,3.4211,3.4469,3.4145,3.4469,50384,0
2008-08-21,3.4469,3.4469,3.4211,3.4274,29495,0
2008-08-22,3.4408,3.4408,3.4081,3.4081,64009,0
2008-08-25,3.4274,3.4274,3.4081,3.4145,29994,0
2008-08-26,3.4537,3.4537,3.4145,3.4211,77582,0
2008-08-27,3.4537,3.4862,3.4211,3.4408,71088,0
2008-08-28,3.4599,3.4731,3.4469,3.4537,48460,0
2008-08-29,3.4926,3.4926,3.4211,3.4211,43194,0
2008-09-02,3.4408,3.4599,3.3364,3.3364,196097,0
2008-09-03,3.3688,3.3757,3.3431,3.3431,39650,0
2008-09-04,3.3556,3.3757,3.3431,3.3688,29537,0
2008-09-05,3.3688,3.4081,3.3688,3.4081,55183,0
2008-09-08,3.4274,3.4274,3.3886,3.4081,35188,0
2008-09-09,3.4211,3.4211,3.3496,3.382,35971,0
2008-09-10,3.3431,3.3431,3.2522,3.2907,119571,0
2008-09-11,3.3038,3.3104,3.2585,3.265,34984,0
2008-09-12,3.265,3.2846,3.2393,3.2717,49909,0
2008-09-15,3.2522,3.2717,3.2393,3.2393,45975,0
2008-09-16,3.2323,3.2323,3.1477,3.1607,93574,0
2008-09-17,3.187,3.1935,2.829,3.0765,181979,0
2008-09-18,2.979,2.979,2.5043,2.9138,409901,0
2008-09-19,2.9336,3.0827,2.907,3.0114,240168,0
2008-09-22,3.0179,3.0438,2.9336,2.9661,108518,0
2008-09-23,2.8879,2.9203,2.8418,2.8555,90770,0
2008-09-24,2.8812,2.9919,2.829,2.9336,127248,0
2008-09-25,2.9588,3.0114,2.9008,2.9854,89713,0
2008-09-26,2.979,2.979,2.8357,2.8555,78519,0
2008-09-29,2.8228,3.2128,2.6145,2.6602,65843,0
2008-09-30,2.6082,2.7639,2.6082,2.686,89862,0
2008-10-01,2.693,2.8683,2.6798,2.8418,79423,0
2008-10-02,2.829,2.8555,2.7578,2.8164,56333,0
2008-10-03,2.7837,2.8616,2.7446,2.7446,66507,0
2008-10-06,2.6403,2.6403,2.153,2.4456,376356,0
2008-10-07,2.4456,2.5433,2.4132,2.4326,131699,0
2008-10-08,2.2435,2.3542,2.0683,2.1983,243618,0
2008-10-09,2.1334,2.1852,1.9835,2.1076,244727,0
2008-10-10,1.7952,1.7952,1.5155,1.7691,439706,0
2008-10-13,2.0291,2.3158,1.9772,2.2896,221578,0
2008-10-14,2.5367,2.6534,2.439,2.4519,162630,0
2008-10-15,2.2435,2.4717,2.1727,2.3867,112678,0
2008-10-16,2.4132,2.4194,2.2896,2.374,41105,0
2008-10-17,2.3938,2.4065,2.3481,2.4065,49708,0
2008-10-20,2.4844,2.9008,2.3805,2.6602,166692,0
2008-10-21,2.5562,2.6276,2.5494,2.5627,93052,0
2008-10-22,2.5627,2.7837,2.5433,2.6403,73873,0
2008-10-23,2.699,2.7446,2.6082,2.7184,122756,0
2008-10-24,2.6014,2.7056,2.5691,2.699,70884,0
2008-10-27,2.699,2.699,2.439,2.5367,125571,0
2008-10-28,2.5367,2.5757,2.4844,2.4912,37720,0
2008-10-29,2.4912,2.5367,2.4844,2.4844,87671,0
2008-10-30,2.5043,2.5367,2.4717,2.4844,80043,0
2008-10-31,2.4717,2.5043,2.439,2.439,69290,0
2008-11-03,2.4132,2.5043,2.3938,2.4844,112814,0
2008-11-04,2.4649,2.5043,2.4649,2.4973,64838,0
2008-11-05,2.4973,2.6014,2.4717,2.5171,108562,0
2008-11-06,2.5367,2.6014,2.5105,2.5691,78055,0
2008-11-07,2.582,2.582,2.53,2.5627,38210,0
2008-11-10,2.6343,2.6343,2.582,2.5952,111831,0
2008-11-11,2.5887,2.5887,2.4456,2.4717,86120,0
2008-11-12,2.439,2.4717,2.2113,2.2435,210283,0
2008-11-13,2.2702,2.3087,2.1399,2.2376,235892,0
2008-11-14,2.2504,2.3481,2.2376,2.2829,86528,0
2008-11-17,2.2764,2.3216,2.2568,2.2702,58701,0
2008-11-18,2.2764,2.3023,2.1334,2.2177,57995,0
2008-11-19,2.2048,2.2113,2.1204,2.1204,84463,0
2008-11-20,2.0809,2.1334,2.0554,2.0809,317173,0
2008-11-21,2.1136,2.1655,2.1136,2.1655,91807,0
2008-11-24,2.1785,2.2764,2.1399,2.2113,177542,0
2008-11-25,2.1852,2.2504,2.1727,2.2113,43476,0
2008-11-26,2.2311,2.335,2.2311,2.2504,105677,0
2008-11-28,2.2896,2.2896,2.1785,2.2113,54797,0
2008-12-01,2.2048,2.2048,2.1136,2.1263,62503,0
2008-12-02,2.1594,2.1852,2.088,2.0946,71010,0
2008-12-03,2.088,2.1594,2.0809,2.1076,68839,0
2008-12-04,2.1076,2.1076,2.003,2.0291,69742,0
2008-12-05,2.0291,2.0291,1.9251,1.9511,115712,0
2008-12-08,2.0165,2.0165,1.9316,1.958,33275,0
2008-12-09,1.9511,1.9835,1.9188,1.9251,68134,0
2008-12-10,1.8992,1.9188,1.8534,1.8665,36173,0
2008-12-11,1.8472,1.8472,1.7881,1.8278,93474,0
2008-12-12,1.8079,1.8472,1.7365,1.8079,101012,0
2008-12-15,1.8014,1.8665,1.7881,1.8014,141325,0
2008-12-16,1.7952,1.8148,1.5741,1.717,287559,0
2008-12-17,1.6129,1.8079,1.593,1.8014,243902,0
2008-12-18,1.8014,1.8606,1.6975,1.7296,154799,0
2008-12-19,1.7494,1.7881,1.7296,1.7625,124854,0
2008-12-22,1.7432,1.821,1.7432,1.7881,103584,0
2008-12-23,1.7756,1.8014,1.7432,1.7494,158139,0
2008-12-24,1.7625,1.7881,1.7432,1.7756,81405,0
2008-12-26,1.7881,1.8339,1.7756,1.8339,54885,0
2008-12-29,1.7881,1.8859,1.7881,1.821,200509,0
2008-12-30,1.8407,1.8665,1.8148,1.8407,78105,0
2008-12-31,1.821,1.8729,1.8148,1.8339,137209,0
2009-01-02,1.8859,1.9772,1.8859,1.958,90987,0
2009-01-05,1.9835,2.0488,1.964,2.0488,103113,0
2009-01-06,2.0359,2.1136,2.0359,2.088,206784,0
2009-01-07,2.0809,2.1263,2.0618,2.0683,75197,0
2009-01-08,2.0618,2.1204,2.0554,2.1204,125473,0
2009-01-09,2.1136,2.1727,2.1136,2.1594,185336,0
2009-01-12,2.1594,2.1852,2.1459,2.1785,210622,0
2009-01-13,2.2048,2.2243,2.1785,2.2113,84249,0
2009-01-14,2.1785,2.1852,2.1594,2.1655,79955,0
2009-01-15,2.1594,2.1594,2.0809,2.1459,53838,0
2009-01-16,2.1263,2.1852,2.1005,2.1136,119797,0
2009-01-20,2.1005,2.1399,2.0749,2.1399,23832,0
2009-01-21,2.153,2.1655,2.1459,2.1594,71855,0
2009-01-22,2.1459,2.2243,2.1204,2.2243,128680,0
2009-01-23,2.2177,2.2435,2.1785,2.1983,61360,0
2009-01-26,2.2113,2.2764,2.1852,2.2243,118133,0
2009-01-27,2.4649,2.4649,2.2048,2.2435,103969,0
2009-01-28,2.2568,2.3087,2.2568,2.2702,114507,0
2009-01-29,2.2504,2.3286,2.2435,2.3158,83494,0
2009-01-30,2.3216,2.3938,2.2829,2.374,52729,0
2009-02-02,2.4194,2.4326,2.3611,2.3867,76161,0
2009-02-03,2.4259,2.4973,2.3997,2.4779,51569,0
2009-02-04,2.4779,2.6014,2.4779,2.5171,93945,0
2009-02-05,2.5171,2.5367,2.4779,2.5043,90244,0
2009-02-06,2.5494,2.5494,2.4717,2.4912,40862,0
2009-02-09,2.4973,2.5367,2.4456,2.5105,68726,0
2009-02-10,2.5367,2.5562,2.4717,2.4973,98229,0
2009-02-11,2.4844,2.5367,2.4519,2.4649,143730,0
2009-02-12,2.4587,2.5171,2.4259,2.4259,46073,0
2009-02-13,2.4259,2.439,2.3674,2.374,36314,0
2009-02-17,2.3674,2.3674,2.2568,2.2829,40931,0
2009-02-18,2.3216,2.3216,2.2113,2.2113,43494,0
2009-02-19,2.2243,2.2504,2.1727,2.2113,40899,0
2009-02-20,2.1655,2.1785,2.1076,2.1727,75662,0
2009-02-23,2.1852,2.2048,1.9899,2.0421,200586,0
2009-02-24,2.3674,2.3674,2.0165,2.1727,76643,0
2009-02-25,2.153,2.2243,2.1263,2.2177,88715,0
2009-02-26,2.2177,2.2702,2.1655,2.2243,98081,0
2009-02-27,2.2048,2.3023,2.1785,2.3023,83762,0
2009-03-02,2.2829,2.2829,2.1459,2.2113,136126,0
2009-03-03,2.1852,2.2311,2.1204,2.1399,106744,0
2009-03-04,2.1459,2.1727,2.1204,2.1204,138760,0
2009-03-05,2.088,2.1655,2.088,2.1334,52894,0
2009-03-06,2.1136,2.1727,2.1005,2.1204,58848,0
2009-03-09,2.1263,2.1263,2.0359,2.0359,119914,0
2009-03-10,2.0488,2.1076,2.0488,2.0618,34286,0
2009-03-11,2.0749,2.1076,2.0749,2.088,49295,0
2009-03-12,2.088,2.1334,2.088,2.1204,74944,0
2009-03-13,2.1005,2.1263,2.0809,2.0809,112216,0
2009-03-16,2.1263,2.1727,2.0946,2.1136,95269,0
2009-03-17,2.1005,2.1136,2.0683,2.0809,84915,0
2009-03-18,2.0749,2.1136,2.0618,2.1076,120678,0
2009-03-19,2.1136,2.1334,2.088,2.1005,133016,0
2009-03-20,2.1005,2.1334,2.0946,2.1263,91451,0
2009-03-23,2.1334,2.1921,2.1334,2.1921,118587,0
2009-03-24,2.1785,2.1921,2.1399,2.1594,151965,0
2009-03-25,2.1655,2.2048,2.1594,2.2048,97597,0
2009-03-26,2.2048,2.2568,2.1921,2.2311,35844,0
2009-03-27,2.1983,2.2568,2.1983,2.2435,47228,0
2009-03-30,2.2243,2.2504,2.2113,2.2504,69104,0
2009-03-31,2.2504,2.3087,2.2376,2.296,50628,0
2009-04-01,2.2896,2.374,2.2435,2.374,85677,0
2009-04-02,2.374,2.4717,2.374,2.3867,116648,0
2009-04-03,2.3611,2.3867,2.3286,2.335,156769,0
2009-04-06,2.3286,2.374,2.1785,2.2633,312725,0
2009-04-07,2.2435,2.3158,2.2435,2.2896,74055,0
2009-04-08,2.2504,2.4132,2.2504,2.3481,111497,0
2009-04-09,2.3481,2.4519,2.3286,2.3938,95545,0
2009-04-13,2.4326,2.4326,2.3867,2.3997,73233,0
2009-04-14,2.3611,2.3997,2.3415,2.3997,59807,0
2009-04-15,2.4519,2.4519,2.335,2.3867,67881,0
2009-04-16,2.3867,2.4456,2.3805,2.4456,49651,0
2009-04-17,2.4259,2.4844,2.3997,2.4326,75335,0
2009-04-20,2.2435,2.3611,2.2435,2.3158,162091,0
2009-04-21,2.3087,2.3938,2.3087,2.3674,59571,0
2009-04-22,2.374,2.4194,2.3542,2.4065,56031,0
2009-04-23,2.4065,2.439,2.3938,2.4132,50505,0
2009-04-24,2.439,2.5043,2.4194,2.5043,87571,0
2009-04-27,2.4456,2.5236,2.439,2.5043,51938,0
2009-04-28,2.4519,2.5562,2.4519,2.5171,130979,0
2009-04-29,2.5043,2.5494,2.4912,2.5236,26453,0
2009-04-30,2.5952,2.5952,2.5367,2.582,60413,0
2009-05-01,2.6014,2.6343,2.5691,2.6014,113365,0
2009-05-04,2.6014,2.6212,2.582,2.6014,84213,0
2009-05-05,2.6014,2.6534,2.6014,2.6343,65499,0
2009-05-06,2.6475,2.699,2.6343,2.6602,84254,0
2009-05-07,2.6534,2.699,2.6014,2.6343,108520,0
2009-05-08,2.6212,2.6669,2.6145,2.6602,38978,0
2009-05-11,2.6082,2.673,2.6082,2.6475,83579,0
2009-05-12,2.6475,2.693,2.6343,2.6403,37296,0
2009-05-13,2.673,2.699,2.6212,2.6212,62423,0
2009-05-14,2.6276,2.6475,2.6082,2.6082,66651,0
2009-05-15,2.6276,2.6798,2.6014,2.6403,39894,0
2009-05-18,2.6669,2.6669,2.6014,2.6014,74921,0
2009-05-19,2.6082,2.6475,2.6082,2.6343,68624,0
2009-05-20,2.6403,2.6798,2.6403,2.6475,85816,0
2009-05-21,2.6475,2.699,2.6212,2.699,168820,0
2009-05-22,2.693,2.7184,2.6475,2.6798,60709,0
2009-05-26,2.6534,2.7184,2.6276,2.699,150252,0
2009-05-27,2.6669,2.7254,2.6276,2.6276,184597,0
2009-05-28,2.6343,2.6669,2.6343,2.6403,95461,0
2009-05-29,2.6798,2.7125,2.6534,2.6798,136852,0
2009-06-01,2.6798,2.7056,2.6475,2.6534,124727,0
2009-06-02,2.6602,2.7056,2.6602,2.686,34822,0
2009-06-03,2.699,2.7056,2.6602,2.7056,62819,0
2009-06-04,2.7125,2.7446,2.699,2.7184,51475,0
2009-06-05,2.7312,2.8555,2.7312,2.7837,70904,0
2009-06-08,2.8096,2.8357,2.7965,2.829,52612,0
2009-06-09,2.8418,2.8616,2.8164,2.8489,94728,0
2009-06-10,2.8418,2.8418,2.7382,2.7511,78539,0
2009-06-11,2.7446,2.7768,2.699,2.7768,168492,0
2009-06-12,2.7382,2.7708,2.7184,2.7184,47389,0
2009-06-15,2.7056,2.7125,2.6669,2.673,101568,0
2009-06-16,2.6669,2.693,2.6602,2.686,52040,0
2009-06-17,2.699,2.7446,2.693,2.7056,74420,0
2009-06-18,2.7125,2.7312,2.6602,2.686,64926,0
2009-06-19,2.686,2.7056,2.673,2.686,45884,0
2009-06-22,2.6403,2.6798,2.6276,2.6669,96080,0
2009-06-23,2.6669,2.7382,2.6669,2.699,47104,0
2009-06-24,2.686,2.7125,2.6798,2.686,36003,0
2009-06-25,2.699,2.7184,2.6534,2.6798,64330,0
2009-06-26,2.686,2.7125,2.6534,2.699,93200,0
2009-06-29,2.7056,2.7125,2.6669,2.6798,71195,0
2009-06-30,2.686,2.7184,2.6343,2.6343,55406,0
2009-07-01,2.6475,2.7056,2.6403,2.7056,88890,0
2009-07-02,2.686,2.7125,2.6276,2.699,63633,0
2009-07-06,2.6669,2.693,2.6669,2.6669,89299,0
2009-07-07,2.6602,2.6669,2.6475,2.6475,32204,0
2009-07-08,2.673,2.673,2.6082,2.673,78268,0
2009-07-09,2.6602,2.699,2.6475,2.699,58576,0
2009-07-10,2.699,2.699,2.6602,2.693,54656,0
2009-07-13,2.6669,2.699,2.6602,2.686,51031,0
2009-07-14,2.7184,2.7184,2.6669,2.6798,36596,0
2009-07-15,2.7125,2.7382,2.6798,2.7184,107121,0
2009-07-16,2.699,2.7382,2.6534,2.7382,65303,0
2009-07-17,2.7446,2.7578,2.699,2.7578,31020,0
2009-07-20,2.7312,2.7639,2.693,2.7446,64985,0
2009-07-21,2.7125,2.9203,2.7125,2.8164,128531,0
2009-07-22,2.8033,2.829,2.7382,2.8096,28976,0
2009-07-23,2.8357,2.8683,2.7965,2.8683,49717,0
2009-07-24,2.8418,2.8616,2.7639,2.8228,61460,0
2009-07-27,2.7965,2.8555,2.7965,2.8555,72266,0
2009-07-28,2.8879,2.8942,2.8555,2.8746,49075,0
2009-07-29,2.8616,2.8942,2.8489,2.8489,93747,0
2009-07-30,2.8616,2.9919,2.8489,2.8942,95276,0
2009-07-31,2.8879,2.9532,2.8683,2.907,47737,0
2009-08-03,2.9269,3.0503,2.9269,2.9464,64876,0
2009-08-04,2.9464,3.0438,2.9464,2.9719,92011,0
2009-08-05,2.9532,3.0307,2.9532,3.0179,59824,0
2009-08-06,3.0701,3.1284,2.9588,2.979,181540,0
2009-08-07,3.0242,3.0242,2.9661,2.9719,50332,0
2009-08-10,2.9719,2.9719,2.8746,2.8942,87300,0
2009-08-11,2.8616,2.9269,2.8616,2.8879,57273,0
2009-08-12,2.8879,2.9269,2.8812,2.9203,32807,0
2009-08-13,2.9008,2.9269,2.9008,2.9008,39340,0
2009-08-14,2.907,2.9854,2.8357,2.8357,159787,0
2009-08-17,2.8033,2.8683,2.7768,2.7902,130975,0
2009-08-18,2.7902,2.9203,2.7902,2.9008,124710,0
2009-08-19,2.9203,2.9854,2.8746,2.9269,77191,0
2009-08-20,2.907,2.9661,2.907,2.9395,21083,0
2009-08-21,2.9395,2.979,2.9336,2.9588,70625,0
2009-08-24,2.9464,3.0307,2.9464,2.9719,126401,0
2009-08-25,2.9919,2.9983,2.9269,2.9588,163173,0
2009-08-26,2.9269,2.9588,2.9269,2.9464,40466,0
2009-08-27,2.9661,2.9854,2.9464,2.9464,119104,0
2009-08-28,2.9661,2.979,2.9464,2.9588,119417,0
2009-08-31,2.9919,3.037,2.979,3.0047,107378,0
2009-09-01,3.0114,3.0765,3.0114,3.057,91567,0
2009-09-02,3.1023,3.1477,3.0765,3.0765,106428,0
2009-09-03,3.1222,3.1607,3.1091,3.1607,57874,0
2009-09-04,3.1672,3.1804,3.1477,3.1742,101599,0
2009-09-08,3.1804,3.1999,3.1672,3.1804,61440,0
2009-09-09,3.187,3.1935,3.1477,3.187,70458,0
2009-09-10,3.1348,3.1672,3.1348,3.1545,69172,0
2009-09-11,3.1804,3.187,3.1348,3.1672,95438,0
2009-09-14,3.1672,3.187,3.1284,3.187,60243,0
2009-09-15,3.1672,3.187,3.1545,3.1804,73096,0
2009-09-16,3.1804,3.2197,3.1545,3.2128,82787,0
2009-09-17,3.2066,3.2323,3.187,3.2066,80912,0
2009-09-18,3.1999,3.2066,3.1607,3.187,72282,0
2009-09-21,3.1348,3.2197,3.1348,3.2197,106309,0
2009-09-22,3.2066,3.2323,3.187,3.1999,67873,0
2009-09-23,3.2128,3.2323,3.2066,3.2197,82084,0
2009-09-24,3.2323,3.2393,3.2066,3.2066,75400,0
2009-09-25,3.226,3.2323,3.187,3.187,63302,0
2009-09-28,3.187,3.2197,3.187,3.2197,74343,0
2009-09-29,3.2066,3.2717,3.1935,3.2522,76959,0
2009-09-30,3.2846,3.2975,3.2522,3.2717,46868,0
2009-10-01,3.2975,3.2975,3.226,3.2393,62075,0
2009-10-02,3.226,3.2585,3.2128,3.2393,42133,0
2009-10-05,3.226,3.2717,3.2197,3.265,58375,0
2009-10-06,3.265,3.3364,3.265,3.3174,66993,0
2009-10-07,3.2846,3.3431,3.2846,3.3431,98348,0
2009-10-08,3.3431,3.3496,3.3104,3.3302,57232,0
2009-10-09,3.3302,3.3302,3.2522,3.2585,77114,0
2009-10-12,3.2197,3.2197,3.0827,3.1804,365733,0
2009-10-13,3.1545,3.2128,3.1545,3.187,140060,0
2009-10-14,3.187,3.1935,3.0827,3.1091,131725,0
2009-10-15,3.057,3.0827,2.9719,3.0114,149719,0
2009-10-16,3.0242,3.0894,3.0179,3.0438,96156,0
2009-10-19,3.037,3.0894,3.0114,3.0701,76887,0
2009-10-20,3.057,3.1091,3.057,3.1091,56271,0
2009-10-21,3.057,3.1477,3.057,3.1222,120379,0
2009-10-22,3.1091,3.1091,3.057,3.0827,138608,0
2009-10-23,3.0765,3.0827,3.0438,3.0765,62814,0
2009-10-26,3.0438,3.1023,3.0438,3.0894,66258,0
2009-10-27,3.0894,3.1222,3.0894,3.1023,53433,0
2009-10-28,3.1023,3.1151,3.0827,3.1091,48357,0
2009-10-29,3.1023,3.1023,3.0438,3.0894,173379,0
2009-10-30,3.0894,3.1151,3.0047,3.0242,112817,0
2009-11-02,3.0765,3.0827,3.0242,3.0503,102086,0
2009-11-03,3.0307,3.0701,3.0114,3.0701,61185,0
2009-11-04,3.0701,3.0701,3.0114,3.0114,81839,0
2009-11-05,2.979,3.0179,2.9719,3.0114,92782,0
2009-11-06,2.9854,3.0503,2.9854,3.0438,92911,0
2009-11-09,3.037,3.1023,3.0307,3.1023,148502,0
2009-11-10,3.0827,3.0894,3.0242,3.0242,65857,0
2009-11-11,3.037,3.0503,3.0114,3.0179,81783,0
2009-11-12,3.0242,3.0438,2.9983,2.9983,55079,0
2009-11-13,2.9983,3.0047,2.9919,2.9983,58042,0
2009-11-16,2.9983,3.0503,2.9983,3.037,81874,0
2009-11-17,3.0503,3.0701,3.0242,3.0632,65853,0
2009-11-18,3.0632,3.0632,3.037,3.0503,59301,0
2009-11-19,3.0503,3.0503,3.0179,3.037,46510,0
2009-11-20,3.0114,3.0438,3.0114,3.0438,26494,0
2009-11-23,3.037,3.0503,3.0307,3.0438,50188,0
2009-11-24,3.057,3.057,2.9983,2.9983,81864,0
2009-11-25,3.0114,3.0503,3.0114,3.0503,45288,0
2009-11-27,3.0307,3.057,2.9983,3.057,16544,0
2009-11-30,3.0632,3.0894,3.0438,3.0894,48643,0
2009-12-01,3.0958,3.1151,3.0827,3.1151,59951,0
2009-12-02,3.1091,3.1348,3.0894,3.1348,57948,0
2009-12-03,3.1222,3.1477,3.1151,3.1477,44968,0
2009-12-04,3.1545,3.1545,3.1091,3.1091,45246,0
2009-12-07,3.0958,3.1545,3.0958,3.1348,82415,0
2009-12-08,3.1284,3.1477,3.1222,3.1348,54247,0
2009-12-09,3.1284,3.1284,3.0894,3.0894,85638,0
2009-12-10,3.1023,3.1023,3.0827,3.0827,68449,0
2009-12-11,3.0438,3.0827,3.0438,3.0632,92041,0
2009-12-14,3.0827,3.0958,3.057,3.0701,137138,0
2009-12-15,3.057,3.0701,3.0114,3.0242,104024,0
2009-12-16,3.0242,3.0503,3.0179,3.0179,37572,0
2009-12-17,3.0179,3.0632,3.0179,3.0179,96466,0
2009-12-18,3.0307,3.0438,3.0114,3.0438,102677,0
2009-12-21,3.0503,3.0827,2.9983,3.0114,294332,0
2009-12-22,3.0114,3.0242,3.0047,3.0179,61072,0
2009-12-23,3.0242,3.0827,3.0242,3.0765,91106,0
2009-12-24,3.037,3.0894,3.037,3.0894,60224,0
2009-12-28,3.0958,3.1023,3.057,3.0765,137815,0
2009-12-29,3.0827,3.0958,3.057,3.0827,142624,0
2009-12-30,3.0632,3.1151,3.0632,3.1023,82365,0
2009-12-31,3.1414,3.1414,3.0958,3.1414,142208,0
2010-01-04,3.1414,3.1607,3.1348,3.1607,112106,0
2010-01-05,3.1414,3.187,3.1414,3.187,40458,0
2010-01-06,3.1545,3.1999,3.1545,3.187,63575,0
2010-01-07,3.1999,3.1999,3.1742,3.1804,63256,0
2010-01-08,3.1742,3.2066,3.1742,3.1935,48033,0
2010-01-11,3.2128,3.2323,3.1804,3.1804,100452,0
2010-01-12,3.1607,3.1999,3.1607,3.187,69822,0
2010-01-13,3.1672,3.1935,3.1672,3.1672,65739,0
2010-01-14,3.1742,3.187,3.1477,3.1804,58554,0
2010-01-15,3.2128,3.2128,3.1804,3.1804,54909,0
2010-01-19,3.1742,3.2197,3.1742,3.2197,32289,0
2010-01-20,3.2197,3.2197,3.1935,3.1999,48947,0
2010-01-21,3.187,3.2066,3.1545,3.1607,94477,0
2010-01-22,3.1607,3.1804,3.1414,3.1804,71242,0
2010-01-25,3.2066,3.2066,3.1284,3.1284,104873,0
2010-01-26,3.1284,3.1999,3.1284,3.1999,78195,0
2010-01-27,3.1804,3.1935,3.1414,3.1804,125234,0
2010-01-28,3.1672,3.1935,3.1477,3.187,85097,0
2010-01-29,3.2197,3.2197,3.1607,3.1607,76271,0
2010-02-01,3.1672,3.1999,3.1607,3.187,63089,0
2010-02-02,3.1999,3.226,3.187,3.226,113508,0
2010-02-03,3.2066,3.3038,3.1999,3.3038,62578,0
2010-02-04,3.2393,3.2522,3.2128,3.2128,101656,0
2010-02-05,3.2128,3.2454,3.1607,3.2066,89699,0
2010-02-08,3.2128,3.2197,3.187,3.1935,66802,0
2010-02-09,3.187,3.2066,3.1672,3.1999,52819,0
2010-02-10,3.187,3.2128,3.1672,3.1935,54401,0
2010-02-11,3.1935,3.1935,3.1672,3.1935,43764,0
2010-02-12,3.187,3.2197,3.1742,3.1742,54684,0
2010-02-16,3.1804,3.1999,3.1672,3.1935,95599,0
2010-02-17,3.187,3.1935,3.1742,3.187,75177,0
2010-02-18,3.1672,3.1742,3.1477,3.1672,120672,0
2010-02-19,3.1477,3.1607,3.1222,3.1477,115651,0
2010-02-22,3.1348,3.1477,3.0765,3.1023,103698,0
2010-02-23,3.1023,3.1414,3.1023,3.1348,65963,0
2010-02-24,3.1222,3.1545,3.1151,3.1545,66977,0
2010-02-25,3.1477,3.1607,3.1023,3.1414,129539,0
2010-02-26,3.1545,3.1742,3.1414,3.1742,89156,0
2010-03-01,3.1672,3.2066,3.1607,3.2066,71450,0
2010-03-02,3.1999,3.2128,3.1935,3.2128,139255,0
2010-03-03,3.2128,3.226,3.1999,3.1999,186147,0
2010-03-04,3.2128,3.226,3.1999,3.2066,63005,0
2010-03-05,3.2066,3.226,3.1999,3.2197,51168,0
2010-03-08,3.226,3.2454,3.2197,3.2454,62265,0
2010-03-09,3.2323,3.2393,3.226,3.2323,52352,0
2010-03-10,3.2393,3.2393,3.1999,3.1999,60771,0
2010-03-11,3.1999,3.1999,3.1545,3.1607,63303,0
2010-03-12,3.1607,3.1607,3.1414,3.1414,71880,0
2010-03-15,3.1348,3.1742,3.1348,3.1348,81585,0
2010-03-16,3.1348,3.1545,3.1222,3.1545,143757,0
2010-03-17,3.1545,3.1804,3.1545,3.1804,52971,0
2010-03-18,3.1742,3.2066,3.1742,3.1999,58777,0
2010-03-19,3.2066,3.2197,3.1999,3.2066,67229,0
2010-03-22,3.187,3.226,3.187,3.2197,67719,0
2010-03-23,3.2128,3.2323,3.2128,3.2323,54546,0
2010-03-24,3.2323,3.2454,3.226,3.2323,62071,0
2010-03-25,3.2454,3.2522,3.226,3.2393,81871,0
2010-03-26,3.2454,3.2454,3.226,3.226,64985,0
2010-03-29,3.2522,3.2522,3.2197,3.2197,101894,0
2010-03-30,3.2197,3.2197,3.1935,3.2128,52917,0
2010-03-31,3.2197,3.2393,3.2066,3.2323,72911,0
2010-04-01,3.2393,3.2454,3.2197,3.2454,316077,0
2010-04-05,3.2454,3.2717,3.2393,3.265,137796,0
2010-04-06,3.2717,3.2779,3.265,3.2717,60629,0
2010-04-07,3.2717,3.2779,3.2522,3.265,48099,0
2010-04-08,3.265,3.2846,3.265,3.2846,44805,0
2010-04-09,3.2846,3.3104,3.2779,3.3104,69152,0
2010-04-12,3.2907,3.2975,3.265,3.2846,63880,0
2010-04-13,3.2779,3.2846,3.2522,3.2717,74329,0
2010-04-14,3.2717,3.2846,3.2522,3.2522,77807,0
2010-04-15,3.2522,3.265,3.2393,3.2393,50729,0
2010-04-16,3.2522,3.2585,3.2454,3.2585,51809,0
2010-04-19,3.2393,3.2522,3.2323,3.2522,75070,0
2010-04-20,3.2522,3.2717,3.2522,3.2585,59622,0
2010-04-21,3.2585,3.2779,3.2522,3.2522,93228,0
2010-04-22,3.2522,3.2585,3.2323,3.2323,94004,0
2010-04-23,3.2406,3.2734,3.234,3.2734,71472,0
2010-04-26,3.2717,3.2846,3.2585,3.265,56951,0
2010-04-27,3.2779,3.2846,3.265,3.265,82175,0
2010-04-28,3.2717,3.2779,3.2522,3.2717,46460,0
2010-04-29,3.2717,3.2975,3.2585,3.265,86715,0
2010-04-30,3.2975,3.3038,3.265,3.265,54599,0
2010-05-03,3.2975,3.3038,3.2717,3.2779,110360,0
2010-05-04,3.2907,3.3174,3.2907,3.3174,138921,0
2010-05-05,3.3038,3.3302,3.2975,3.3038,53686,0
2010-05-06,3.3302,3.3302,3.226,3.2522,173057,0
2010-05-07,3.2717,3.2907,3.2522,3.265,152849,0
2010-05-10,3.3104,3.3886,3.2846,3.2975,65962,0
2010-05-11,3.2717,3.2975,3.2717,3.2975,48527,0
2010-05-12,3.3038,3.3104,3.2846,3.2907,46189,0
2010-05-13,3.2907,3.3038,3.2907,3.2907,25828,0
2010-05-14,3.2907,3.2907,3.265,3.2779,49334,0
2010-05-17,3.2779,3.2907,3.187,3.2585,54376,0
2010-05-18,3.2907,3.2907,3.2522,3.2846,70597,0
2010-05-19,3.2846,3.2846,3.2454,3.2717,54016,0
2010-05-20,3.2522,3.2522,3.1477,3.1672,148426,0
2010-05-21,3.187,3.187,3.0047,3.1222,561905,0
2010-05-24,3.1607,3.2197,3.1091,3.2066,119418,0
2010-05-25,3.187,3.2128,3.1477,3.2128,118253,0
2010-05-26,3.2323,3.2717,3.2197,3.226,93141,0
2010-05-27,3.2454,3.2717,3.2393,3.2454,44698,0
2010-05-28,3.2779,3.2907,3.2585,3.2907,74778,0
2010-06-01,3.2585,3.2846,3.2066,3.2128,143389,0
2010-06-02,3.1999,3.2454,3.1999,3.2454,47324,0
2010-06-03,3.2717,3.2846,3.2393,3.2846,66094,0
2010-06-04,3.2522,3.2975,3.2454,3.265,84763,0
2010-06-07,3.265,3.2779,3.2197,3.2393,84717,0
2010-06-08,3.2128,3.2393,3.1672,3.1935,89202,0
2010-06-09,3.1935,3.2197,3.1804,3.1804,79496,0
2010-06-10,3.1742,3.1999,3.1607,3.1742,80437,0
2010-06-11,3.1804,3.1999,3.1742,3.1935,54036,0
2010-06-14,3.1935,3.2066,3.1545,3.1545,110103,0
2010-06-15,3.1607,3.187,3.1545,3.1545,104037,0
2010-06-16,3.1607,3.1607,3.1348,3.1477,68949,0
2010-06-17,3.1607,3.1672,3.1348,3.1607,88721,0
2010-06-18,3.1545,3.1742,3.1545,3.1607,85408,0
2010-06-21,3.1607,3.187,3.1348,3.187,239689,0
2010-06-22,3.2066,3.2066,3.1477,3.1672,127370,0
2010-06-23,3.1545,3.1672,3.1414,3.1607,77417,0
2010-06-24,3.1742,3.1742,3.1414,3.1672,108771,0
2010-06-25,3.1742,3.2197,3.1742,3.2128,86292,0
2010-06-28,3.1999,3.2522,3.1999,3.2522,111470,0
2010-06-29,3.2393,3.2393,3.1999,3.2393,91654,0
2010-06-30,3.2381,3.2512,3.2245,3.2444,79743,0
2010-07-01,3.2454,3.2522,3.2197,3.2522,83320,0
2010-07-02,3.2522,3.2522,3.2323,3.2522,58606,0
2010-07-06,3.2522,3.2717,3.2393,3.2454,78645,0
2010-07-07,3.265,3.265,3.2522,3.2585,110724,0
2010-07-08,3.2585,3.2846,3.2522,3.2779,58245,0
2010-07-09,3.2779,3.2907,3.265,3.2779,66171,0
2010-07-12,3.265,3.265,3.2393,3.265,55684,0
2010-07-13,3.2717,3.2779,3.2522,3.265,28877,0
2010-07-14,3.2779,3.2779,3.2585,3.265,26270,0
2010-07-15,3.2779,3.2907,3.2585,3.2846,101781,0
2010-07-16,3.2846,3.2975,3.265,3.2975,33289,0
2010-07-19,3.2846,3.3038,3.2717,3.2975,45979,0
2010-07-20,3.3038,3.3174,3.2907,3.3104,44331,0
2010-07-21,3.3174,3.3231,3.3038,3.3231,88088,0
2010-07-22,3.3174,3.3302,3.3038,3.3231,72677,0
2010-07-23,3.3231,3.3231,3.2907,3.3038,112902,0
2010-07-26,3.3231,3.3757,3.3231,3.3496,198772,0
2010-07-27,3.3757,3.3757,3.3231,3.3231,101267,0
2010-07-28,3.3302,3.3431,3.3231,3.3302,47044,0
2010-07-29,3.3364,3.3431,3.3302,3.3302,39587,0
2010-07-30,3.3431,3.3496,3.3302,3.3496,82571,0
2010-08-02,3.3556,3.382,3.3556,3.3757,50090,0
2010-08-03,3.3688,3.4014,3.3688,3.3886,159276,0
2010-08-04,3.4014,3.4408,3.4014,3.4337,149247,0
2010-08-05,3.4337,3.4862,3.4337,3.4469,150927,0
2010-08-06,3.4537,3.4537,3.4211,3.4469,111709,0
2010-08-09,3.4599,3.4599,3.4274,3.4274,191544,0
2010-08-10,3.4145,3.4599,3.4145,3.4537,55588,0
2010-08-11,3.4469,3.4469,3.4145,3.4337,143293,0
2010-08-12,3.4337,3.4337,3.3949,3.4337,106895,0
2010-08-13,3.4337,3.4599,3.4211,3.4599,81108,0
2010-08-16,3.4599,3.4862,3.4469,3.4795,129003,0
2010-08-17,3.4926,3.4989,3.4662,3.4731,98039,0
2010-08-18,3.4795,3.4862,3.4599,3.4599,77440,0
2010-08-19,3.4599,3.4731,3.4081,3.4274,202901,0
2010-08-20,3.4337,3.4337,3.3949,3.4081,66833,0
2010-08-23,3.4337,3.4408,3.3949,3.4081,210719,0
2010-08-24,3.4145,3.4408,3.4145,3.4211,61846,0
2010-08-25,3.4274,3.4469,3.4081,3.4469,62127,0
2010-08-26,3.4537,3.4731,3.4469,3.4599,81209,0
2010-08-27,3.4599,3.4599,3.4469,3.4537,37979,0
2010-08-30,3.4537,3.4926,3.4408,3.4662,265106,0
2010-08-31,3.4781,3.4849,3.4449,3.4718,89546,0
2010-09-01,3.4795,3.4795,3.4537,3.4662,66483,0
2010-09-02,3.4537,3.5253,3.4537,3.4862,255752,0
2010-09-03,3.4926,3.4989,3.4662,3.4662,57859,0
2010-09-07,3.4537,3.4731,3.4145,3.4145,222991,0
2010-09-08,3.4145,3.4599,3.3038,3.3629,333139,0
2010-09-09,3.4014,3.4014,3.3556,3.3757,154456,0
2010-09-10,3.3949,3.4081,3.3556,3.4014,243899,0
2010-09-13,3.3949,3.3949,3.3302,3.382,145983,0
2010-09-14,3.3757,3.3949,3.3757,3.3886,75547,0
2010-09-15,3.3688,3.382,3.3174,3.3364,156229,0
2010-09-16,3.3231,3.3629,3.3231,3.3431,176071,0
2010-09-17,3.3629,3.3757,3.3364,3.3364,82082,0
2010-09-20,3.3496,3.4081,3.3496,3.3757,112657,0
2010-09-21,3.3757,3.4081,3.3757,3.382,69093,0
2010-09-22,3.382,3.4145,3.3688,3.4145,165003,0
2010-09-23,3.3949,3.4145,3.3886,3.3886,32183,0
2010-09-24,3.4014,3.4211,3.3757,3.3757,75017,0
2010-09-27,3.3688,3.3886,3.3688,3.3886,38659,0
2010-09-28,3.3688,3.4014,3.3556,3.3886,62605,0
2010-09-29,3.382,3.3949,3.3757,3.3886,19105,0
2010-09-30,3.4117,3.4117,3.3721,3.3793,170993,0
2010-10-01,3.382,3.4014,3.3688,3.4014,102119,0
2010-10-04,3.4145,3.4274,3.3886,3.4014,137290,0
2010-10-05,3.4014,3.4081,3.3886,3.4014,46522,0
2010-10-06,3.4081,3.4081,3.3886,3.4014,77421,0
2010-10-07,3.4014,3.4211,3.3886,3.3886,90424,0
2010-10-08,3.3949,3.4469,3.3949,3.4469,187086,0
2010-10-11,3.4145,3.4537,3.4081,3.4211,106182,0
2010-10-12,3.4211,3.4408,3.4145,3.4274,44748,0
2010-10-13,3.4408,3.4408,3.4014,3.4145,102167,0
2010-10-14,3.4014,3.4211,3.3949,3.4014,93845,0
2010-10-15,3.4014,3.4211,3.3886,3.4081,96854,0
2010-10-18,3.4145,3.4337,3.3949,3.4274,114665,0
2010-10-19,3.4211,3.4337,3.382,3.3886,113353,0
2010-10-20,3.3886,3.4081,3.3688,3.3886,196025,0
2010-10-21,3.382,3.4145,3.3757,3.4014,103246,0
2010-10-22,3.4081,3.4081,3.3757,3.3949,69794,0
2010-10-25,3.4081,3.4081,3.3629,3.3629,192127,0
2010-10-26,3.3629,3.4274,3.3629,3.4014,155753,0
2010-10-27,3.4211,3.4211,3.3757,3.4081,95636,0
2010-10-28,3.4145,3.4145,3.3949,3.4014,46054,0
2010-10-29,3.3941,3.4282,3.3941,3.4145,76304,0
2010-11-01,3.4337,3.4408,3.4211,3.4408,65698,0
2010-11-02,3.4469,3.4469,3.3757,3.4274,330187,0
2010-11-03,3.4274,3.4337,3.4145,3.4145,54245,0
2010-11-04,3.4211,3.4337,3.4081,3.4337,70502,0
2010-11-05,3.4274,3.4469,3.4014,3.4145,110295,0
2010-11-08,3.4211,3.4211,3.3556,3.3556,264994,0
2010-11-09,3.3556,3.3757,3.3431,3.3431,139958,0
2010-11-10,3.3302,3.3431,3.2585,3.2779,265547,0
2010-11-11,3.2522,3.2585,3.187,3.1999,209491,0
2010-11-12,3.2066,3.2393,3.187,3.2128,250890,0
2010-11-15,3.226,3.226,2.9532,2.9854,916652,0
2010-11-16,2.9269,3.037,2.7965,3.037,690190,0
2010-11-17,3.057,3.1477,3.057,3.1284,228555,0
2010-11-18,3.1477,3.1545,3.057,3.0632,241102,0
2010-11-19,3.0701,3.1091,3.0632,3.0958,133267,0
2010-11-22,3.0765,3.1804,3.0765,3.1477,247882,0
2010-11-23,3.1607,3.2393,3.1545,3.2197,201468,0
2010-11-24,3.2128,3.2454,3.1804,3.2393,102077,0
2010-11-26,3.2197,3.2846,3.2197,3.2717,45797,0
2010-11-29,3.2717,3.2846,3.2454,3.2454,105487,0
2010-11-30,3.2755,3.2755,3.2363,3.249,121577,0
2010-12-01,3.2454,3.2454,3.1545,3.1804,205487,0
2010-12-02,3.187,3.1999,3.1545,3.1672,102381,0
2010-12-03,3.1672,3.2393,3.1607,3.1935,129034,0
2010-12-06,3.226,3.226,3.1414,3.1804,104998,0
2010-12-07,3.1545,3.1545,3.057,3.0765,252988,0
2010-12-08,3.1023,3.1023,3.0307,3.0894,174620,0
2010-12-09,3.1348,3.1348,3.0701,3.1091,142786,0
2010-12-10,3.0765,3.0765,3.0307,3.057,236215,0
2010-12-13,3.0114,3.0307,2.907,2.9395,283325,0
2010-12-14,2.9336,2.9661,2.8033,2.9269,327242,0
2010-12-15,2.9719,3.0179,2.8942,3.0047,272293,0
2010-12-16,2.9782,3.1746,2.9782,3.1746,353206,0
2010-12-17,3.1935,3.2393,3.1742,3.1804,203368,0
2010-12-20,3.1742,3.1935,2.9203,2.979,419386,0
2010-12-21,2.9532,3.0179,2.9532,2.9719,120760,0
2010-12-22,2.9854,3.037,2.9854,3.037,82876,0
2010-12-23,3.0242,3.0701,3.0242,3.0503,112986,0
2010-12-27,3.0307,3.0438,2.9854,3.037,109686,0
2010-12-28,3.0632,3.0827,2.9983,3.0242,185952,0
2010-12-29,3.0642,3.0642,3.0176,3.0176,77418,0
2010-12-30,3.0443,3.0443,3.0039,3.0176,79833,0
2010-12-31,3.0693,3.0829,3.0483,3.0624,135650,0
2011-01-03,3.0765,3.0958,3.0047,3.0958,229739,0
2011-01-04,3.0958,3.1222,3.0632,3.1023,160818,0
2011-01-05,3.1023,3.3104,3.0827,3.1222,168472,0
2011-01-06,3.1151,3.1348,3.0632,3.0701,208864,0
2011-01-07,3.0894,3.1222,3.057,3.0632,131797,0
2011-01-10,3.0503,3.0701,3.0047,3.0242,136888,0
2011-01-11,3.0179,3.0242,2.9588,2.979,107439,0
2011-01-12,2.9854,2.9854,2.9336,2.9395,131026,0
2011-01-13,2.9336,2.9464,2.9008,2.9008,233397,0
2011-01-14,2.8942,2.8942,2.7639,2.8683,574463,0
2011-01-18,2.8273,2.9323,2.8273,2.9323,215470,0
2011-01-19,2.9453,2.9453,2.8732,2.9126,207612,0
2011-01-20,2.9464,2.979,2.907,2.979,146468,0
2011-01-21,2.9719,3.0179,2.9588,2.9919,262158,0
2011-01-24,2.9983,3.0307,2.9588,3.0307,160010,0
2011-01-25,3.0438,3.057,3.0114,3.0438,71389,0
2011-01-26,3.0701,3.0894,3.037,3.0827,130810,0
2011-01-27,3.0894,3.0894,3.057,3.057,147277,0
2011-01-28,3.0701,3.0894,3.0047,3.0307,133509,0
2011-01-31,3.0764,3.0764,2.993,2.993,131497,0
2011-02-01,3.0047,3.057,2.9919,3.057,128626,0
2011-02-02,3.0438,3.0827,3.0307,3.0827,80634,0
2011-02-03,3.0826,3.0894,3.063,3.0699,58046,0
2011-02-04,3.0632,3.0894,3.0632,3.0894,121039,0
2011-02-07,3.0765,3.0894,3.0701,3.0894,112837,0
2011-02-08,3.0827,3.1091,3.0827,3.1023,72447,0
2011-02-09,3.0958,3.0958,3.0765,3.0827,36761,0
2011-02-10,3.1024,3.1024,3.0699,3.1024,94545,0
2011-02-11,3.0958,3.1023,3.057,3.0632,103139,0
2011-02-14,3.0827,3.0827,3.0503,3.0765,40632,0
2011-02-15,3.0632,3.0701,3.0632,3.0632,33279,0
2011-02-16,3.0701,3.0701,3.037,3.057,101113,0
2011-02-18,3.0501,3.0568,3.024,3.0305,115924,0
2011-02-22,3.0307,3.0307,2.979,3.0179,268178,0
2011-02-23,3.0242,3.0632,3.0242,3.0632,151811,0
2011-02-24,3.0632,3.0632,3.0242,3.0307,74374,0
2011-02-25,3.0368,3.0699,3.0305,3.0434,52585,0
2011-02-28,3.0642,3.0913,3.0575,3.0775,141438,0
2011-03-01,3.1021,3.1091,3.0761,3.1021,84670,0
2011-03-02,3.0956,3.0956,3.0761,3.0825,81590,0
2011-03-03,3.089,3.1021,3.0825,3.089,53605,0
2011-03-04,3.0764,3.0826,3.0568,3.063,61592,0
2011-03-07,3.0699,3.0894,3.0699,3.0826,29990,0
2011-03-08,3.0764,3.1024,3.0764,3.0894,63929,0
2011-03-09,3.0958,3.1224,3.0764,3.1152,94358,0
2011-03-10,3.1021,3.1021,3.0761,3.0825,15993,0
2011-03-11,3.0826,3.1287,3.0699,3.1152,38397,0
2011-03-14,3.0958,3.1092,3.0501,3.0699,101906,0
2011-03-15,3.0699,3.0699,3.024,3.0568,81600,0
2011-03-16,3.0501,3.0764,3.0501,3.063,40706,0
2011-03-17,3.0506,3.0775,3.0308,3.0506,127417,0
2011-03-18,3.043,3.0628,3.0363,3.0494,99476,0
2011-03-21,3.0568,3.0699,3.0368,3.0501,135516,0
2011-03-22,3.0568,3.0568,3.0368,3.0434,102081,0
2011-03-23,3.0568,3.0826,3.0305,3.0826,65394,0
2011-03-24,3.0568,3.063,3.0305,3.0305,139978,0
2011-03-25,3.0494,3.0695,3.043,3.0628,72784,0
2011-03-28,3.0699,3.0826,3.063,3.0764,54130,0
2011-03-29,3.063,3.0826,3.0501,3.0826,75758,0
2011-03-30,3.0826,3.0958,3.0764,3.0764,72860,0
2011-03-31,3.0829,3.0829,3.0764,3.0829,70476,0
2011-04-01,3.0956,3.1091,3.0761,3.1021,144044,0
2011-04-04,3.1091,3.1091,3.0825,3.089,38107,0
2011-04-05,3.0832,3.1104,3.0832,3.0904,87654,0
2011-04-06,3.0956,3.1152,3.0956,3.1021,65721,0
2011-04-07,3.1104,3.1236,3.0904,3.1236,145925,0
2011-04-08,3.1152,3.1349,3.1021,3.1287,90409,0
2011-04-11,3.1418,3.1418,3.0956,3.1091,83290,0
2011-04-12,3.0977,3.0977,3.0841,3.0841,50472,0
2011-04-13,3.089,3.1349,3.0825,3.089,130080,0
2011-04-14,3.089,3.0956,3.0825,3.0825,24730,0
2011-04-15,3.089,3.0956,3.0825,3.0825,26988,0
2011-04-18,3.089,3.089,3.0761,3.0761,60136,0
2011-04-19,3.0825,3.089,3.0695,3.0825,54253,0
2011-04-20,3.0956,3.0956,3.0363,3.0563,269269,0
2011-04-21,3.0695,3.0695,3.0494,3.0695,39753,0
2011-04-25,3.0494,3.0695,3.0494,3.0494,46942,0
2011-04-26,3.0636,3.0706,3.0369,3.0369,104946,0
2011-04-27,3.043,3.0563,3.0363,3.0494,83719,0
2011-04-28,3.057,3.0636,3.0437,3.0636,94008,0
2011-04-29,3.0808,3.0808,3.0528,3.0598,96833,0
2011-05-02,3.077,3.0967,3.057,3.077,115421,0
2011-05-03,3.0711,3.0913,3.0642,3.0775,70448,0
2011-05-04,3.0706,3.0967,3.0636,3.0904,62239,0
2011-05-05,3.0841,3.1308,3.0775,3.1112,119289,0
2011-05-06,3.1034,3.13,3.0967,3.1104,44928,0
2011-05-09,3.13,3.1366,3.1163,3.13,75172,0
2011-05-10,3.1236,3.13,3.1163,3.13,91211,0
2011-05-11,3.1377,3.1377,3.1175,3.1243,34128,0
2011-05-12,3.1236,3.13,3.1163,3.13,35997,0
2011-05-13,3.1366,3.163,3.13,3.1568,62408,0
2011-05-16,3.163,3.163,3.1163,3.1495,138412,0
2011-05-17,3.13,3.163,3.1236,3.163,84157,0
2011-05-18,3.1695,3.1829,3.13,3.1829,90262,0
2011-05-19,3.1765,3.1829,3.163,3.163,30529,0
2011-05-20,3.1579,3.1712,3.151,3.151,52365,0
2011-05-23,3.1568,3.1695,3.1236,3.1236,55346,0
2011-05-24,3.1366,3.1568,3.1236,3.13,91832,0
2011-05-25,3.1495,3.1829,3.1366,3.1765,64804,0
2011-05-26,3.1765,3.1765,3.1568,3.1568,25608,0
2011-05-27,3.1712,3.1712,3.1445,3.1445,33090,0
2011-05-31,3.1746,3.1746,3.1333,3.147,115609,0
2011-06-01,3.151,3.1712,3.1445,3.1712,77718,0
2011-06-02,3.1579,3.1712,3.1445,3.1712,43895,0
2011-06-03,3.1643,3.1777,3.1643,3.1777,35663,0
2011-06-06,3.1712,3.2047,3.1579,3.1978,55772,0
2011-06-07,3.1925,3.1925,3.1586,3.1721,61449,0
2011-06-08,3.1852,3.1852,3.1385,3.1586,98552,0
2011-06-09,3.1519,3.1519,3.1314,3.1452,120720,0
2011-06-10,3.151,3.151,3.1243,3.1377,53177,0
2011-06-13,3.1445,3.1445,3.1112,3.1377,94753,0
2011-06-14,3.1175,3.1445,3.1175,3.1377,90642,0
2011-06-15,3.1175,3.151,3.1175,3.1243,66025,0
2011-06-16,3.1467,3.1536,3.1061,3.1266,68702,0
2011-06-17,3.1243,3.1243,3.0977,3.1175,173931,0
2011-06-20,3.1175,3.1243,3.0913,3.1112,97781,0
2011-06-21,3.1243,3.1643,3.1175,3.1243,121944,0
2011-06-22,3.1243,3.1643,3.1243,3.1643,48274,0
2011-06-23,3.151,3.1712,3.151,3.1643,34346,0
2011-06-24,3.1652,3.1785,3.1519,3.1652,27108,0
2011-06-27,3.1777,3.1777,3.151,3.1643,44342,0
2011-06-28,3.1643,3.2309,3.1643,3.1912,150235,0
2011-06-29,3.2111,3.2111,3.1777,3.1912,46757,0
2011-06-30,3.2208,3.2274,3.1854,3.2132,65866,0
2011-07-01,3.2345,3.2345,3.1938,3.2142,50089,0
2011-07-05,3.2005,3.2277,3.1938,3.1938,50366,0
2011-07-06,3.2082,3.2422,3.2011,3.2422,112496,0
2011-07-07,3.2479,3.2615,3.2413,3.2479,73895,0
2011-07-08,3.2413,3.2954,3.2413,3.2747,65686,0
2011-07-11,3.2861,3.2861,3.2393,3.2458,84504,0
2011-07-12,3.2413,3.2685,3.2277,3.2413,80000,0
2011-07-13,3.2798,3.2798,3.2323,3.2393,77972,0
2011-07-14,3.2661,3.2728,3.2257,3.2257,51581,0
2011-07-15,3.2257,3.2323,3.1986,3.2122,39924,0
2011-07-18,3.2257,3.2257,3.1785,3.1785,109086,0
2011-07-19,3.1876,3.2284,3.1742,3.2147,76758,0
2011-07-20,3.2323,3.2393,3.2055,3.2055,35119,0
2011-07-21,3.2055,3.2393,3.2055,3.2192,51746,0
2011-07-22,3.2479,3.2479,3.2142,3.2479,53335,0
2011-07-25,3.2393,3.2458,3.2122,3.2122,42980,0
2011-07-26,3.2355,3.2561,3.1943,3.1943,104934,0
2011-07-27,3.1986,3.1986,3.1586,3.1586,44753,0
2011-07-28,3.1671,3.1943,3.133,3.1604,75603,0
2011-07-29,3.1328,3.1605,3.1054,3.1191,180786,0
2011-08-01,3.16,3.2005,3.1535,3.174,106086,0
2011-08-02,3.1949,3.202,3.1538,3.1949,91691,0
2011-08-03,3.2277,3.2413,3.1938,3.2142,77023,0
2011-08-04,3.2082,3.2487,3.1536,3.1671,94646,0
2011-08-05,3.1804,3.2142,3.14,3.1938,142439,0
2011-08-08,3.1535,3.16,3.0586,3.1264,254533,0
2011-08-09,3.0928,3.2142,3.0722,3.2142,174701,0
2011-08-10,3.1938,3.1938,3.1195,3.1938,116089,0
2011-08-11,3.14,3.187,3.1264,3.1535,177885,0
2011-08-12,3.16,3.2005,3.16,3.2005,39938,0
2011-08-15,3.2142,3.2142,3.1804,3.2142,50137,0
2011-08-16,3.2005,3.2277,3.1804,3.2277,52396,0
2011-08-17,3.2345,3.2479,3.2345,3.2479,29067,0
2011-08-18,3.2345,3.2345,3.1804,3.2077,55097,0
2011-08-19,3.1943,3.2284,3.1467,3.1876,76964,0
2011-08-22,3.2214,3.2214,3.1668,3.1804,33596,0
2011-08-23,3.2005,3.2552,3.187,3.2277,61195,0
2011-08-24,3.2277,3.2552,3.2077,3.2077,18697,0
2011-08-25,3.2077,3.2479,3.2077,3.2479,66171,0
2011-08-26,3.2355,3.2758,3.2147,3.2561,89287,0
2011-08-29,3.2615,3.2685,3.2345,3.2345,79825,0
2011-08-30,3.2552,3.3223,3.2479,3.2747,178227,0
2011-08-31,3.305,3.3123,3.2774,3.2847,59559,0
2011-09-01,3.2954,3.309,3.282,3.309,54549,0
2011-09-02,3.2847,3.3123,3.2847,3.3123,46505,0
2011-09-06,3.291,3.3118,3.2845,3.3047,57610,0
2011-09-07,3.3118,3.3188,3.291,3.3188,142331,0
2011-09-08,3.3188,3.3188,3.3047,3.3188,158617,0
2011-09-09,3.3101,3.3238,3.2968,3.3174,76228,0
2011-09-12,3.3174,3.3372,3.2897,3.2968,89337,0
2011-09-13,3.3101,3.3446,3.3101,3.3372,65162,0
2011-09-14,3.3372,3.3372,3.3038,3.3309,45570,0
2011-09-15,3.3174,3.3372,3.3101,3.3174,68920,0
2011-09-16,3.3238,3.3309,3.3101,3.3238,60681,0
2011-09-19,3.2355,3.2832,3.2355,3.2758,123376,0
2011-09-20,3.2897,3.3174,3.2561,3.2625,53170,0
2011-09-21,3.2758,3.3038,3.2487,3.3038,57383,0
2011-09-22,3.2897,3.3372,3.2695,3.3309,77835,0
2011-09-23,3.3325,3.3325,3.2711,3.2711,69443,0
2011-09-26,3.2832,3.3309,3.2832,3.2897,73895,0
2011-09-27,3.2968,3.3372,3.2968,3.3372,78514,0
2011-09-28,3.3174,3.3372,3.3038,3.3038,53366,0
2011-09-29,3.3309,3.3511,3.3101,3.3511,56655,0
2011-09-30,3.3637,3.3637,3.3204,3.3419,68734,0
2011-10-03,3.3446,3.3511,3.2968,3.3238,80805,0
2011-10-04,3.3387,3.3387,3.2568,3.2771,75158,0
2011-10-05,3.2986,3.3334,3.264,3.3261,39643,0
2011-10-06,3.3334,3.3747,3.285,3.305,89671,0
2011-10-07,3.3387,3.3387,3.2771,3.3118,34800,0
2011-10-10,3.3526,3.3804,3.2771,3.3047,108218,0
2011-10-11,3.2845,3.3118,3.2711,3.2771,61607,0
2011-10-12,3.2711,3.3461,3.2711,3.3188,67593,0
2011-10-13,3.3387,3.3601,3.298,3.3601,57963,0
2011-10-14,3.3387,3.3601,3.3253,3.3601,46213,0
2011-10-17,3.3601,3.3941,3.3461,3.3941,80300,0
2011-10-18,3.4145,3.4213,3.3387,3.3526,92798,0
2011-10-19,3.3804,3.3804,3.3461,3.3461,69235,0
2011-10-20,3.3601,3.3941,3.3461,3.3601,99184,0
2011-10-21,3.3747,3.4231,3.3747,3.4159,84396,0
2011-10-24,3.4078,3.4145,3.3387,3.3387,139466,0
2011-10-25,3.3334,3.375,3.3193,3.326,76497,0
2011-10-26,3.3735,3.3941,3.3526,3.3941,96594,0
2011-10-27,3.4078,3.4078,3.3387,3.3387,75551,0
2011-10-28,3.3885,3.3952,3.3609,3.3609,55011,0
2011-10-31,3.3856,3.407,3.3791,3.3856,35796,0
2011-11-01,3.41,3.4236,3.3612,3.3676,72433,0
2011-11-02,3.3868,3.4078,3.3662,3.3804,43859,0
2011-11-03,3.3955,3.3955,3.3612,3.3612,37497,0
2011-11-04,3.3951,3.3951,3.367,3.3743,62887,0
2011-11-07,3.4231,3.4368,3.3885,3.402,131089,0
2011-11-08,3.4368,3.4576,3.3952,3.4231,47188,0
2011-11-09,3.4583,3.4583,3.3955,3.4304,66222,0
2011-11-10,3.4236,3.4509,3.4025,3.4025,63371,0
2011-11-11,3.4576,3.4576,3.4095,3.4095,64771,0
2011-11-14,3.4576,3.4714,3.4368,3.4714,42699,0
2011-11-15,3.4851,3.4851,3.45,3.4851,55538,0
2011-11-16,3.4781,3.4918,3.4576,3.4641,76341,0
2011-11-17,3.4918,3.4918,3.4641,3.4918,64421,0
2011-11-18,3.4928,3.4928,3.4583,3.4861,76940,0
2011-11-21,3.4781,3.4918,3.4576,3.4918,178030,0
2011-11-22,3.4851,3.4918,3.45,3.4781,214352,0
2011-11-23,3.4781,3.4851,3.4714,3.4851,101196,0
2011-11-25,3.4788,3.4788,3.4721,3.4721,38159,0
2011-11-28,3.4851,3.4851,3.4576,3.4576,65107,0
2011-11-29,3.4781,3.4781,3.4576,3.4714,80273,0
2011-11-30,3.4872,3.4942,3.4653,3.4728,85876,0
2011-12-01,3.4851,3.5126,3.4368,3.4368,153703,0
2011-12-02,3.4649,3.4721,3.4444,3.4583,87202,0
2011-12-05,3.4721,3.4788,3.4509,3.4649,54585,0
2011-12-06,3.4785,3.4997,3.4646,3.4997,59563,0
2011-12-07,3.5069,3.5208,3.4928,3.5069,74512,0
2011-12-08,3.5346,3.5346,3.5069,3.5136,66030,0
2011-12-09,3.5277,3.5552,3.4928,3.5552,128299,0
2011-12-12,3.5624,3.6805,3.5068,3.6178,341728,0
2011-12-13,3.6594,3.6805,3.6178,3.6594,222996,0
2011-12-14,3.6732,3.6732,3.4788,3.5832,333306,0
2011-12-15,3.6245,3.6317,3.5205,3.5764,160943,0
2011-12-16,3.5832,3.6109,3.5552,3.6109,111759,0
2011-12-19,3.6386,3.6386,3.5899,3.6386,71060,0
2011-12-20,3.6594,3.6664,3.6178,3.6317,78030,0
2011-12-21,3.6594,3.6805,3.6245,3.6529,122978,0
2011-12-22,3.6664,3.6805,3.6594,3.6732,116542,0
2011-12-23,3.6817,3.7024,3.6465,3.6605,96509,0
2011-12-27,3.6805,3.6944,3.6457,3.6732,164765,0
2011-12-28,3.6805,3.6944,3.6664,3.6732,68345,0
2011-12-29,3.6944,3.701,3.6529,3.6732,114783,0
2011-12-30,3.7172,3.7172,3.6883,3.7172,76653,0
2012-01-03,3.6871,3.6944,3.6109,3.6457,179160,0
2012-01-04,3.6317,3.6732,3.6109,3.6245,117816,0
2012-01-05,3.6245,3.6457,3.6109,3.6386,97638,0
2012-01-06,3.6539,3.6747,3.6326,3.6747,66387,0
2012-01-09,3.6674,3.7093,3.6539,3.7093,95429,0
2012-01-10,3.7306,3.7306,3.6539,3.6747,169162,0
2012-01-11,3.6682,3.7108,3.6682,3.7034,37605,0
2012-01-12,3.7176,3.7384,3.6823,3.6895,140244,0
2012-01-13,3.7024,3.7306,3.6956,3.7232,80585,0
2012-01-17,3.718,3.7392,3.69,3.7325,127208,0
2012-01-18,3.6956,3.7306,3.6747,3.6747,118202,0
2012-01-19,3.6674,3.7093,3.6674,3.7024,96648,0
2012-01-20,3.6674,3.7093,3.6674,3.6956,99860,0
2012-01-23,3.7093,3.7232,3.6956,3.7232,90848,0
2012-01-24,3.737,3.7517,3.6956,3.7165,86380,0
2012-01-25,3.7306,3.7443,3.6956,3.7443,99250,0
2012-01-26,3.737,3.7934,3.737,3.7934,98228,0
2012-01-27,3.7593,3.8582,3.7527,3.8582,313143,0
2012-01-30,3.856,3.8631,3.8283,3.8494,117294,0
2012-01-31,3.868,3.875,3.8326,3.8537,82141,0
2012-02-01,3.856,3.8772,3.8421,3.8631,139968,0
2012-02-02,3.8631,3.8631,3.8421,3.8494,87243,0
2012-02-03,3.8582,3.908,3.8512,3.8651,145566,0
2012-02-06,3.8793,3.8793,3.844,3.8582,107476,0
2012-02-07,3.8595,3.9158,3.8595,3.9158,76711,0
2012-02-08,3.9093,3.9158,3.888,3.888,91588,0
2012-02-09,3.9232,3.9371,3.8807,3.8807,93713,0
2012-02-10,3.8861,3.8933,3.837,3.837,74356,0
2012-02-13,3.8724,3.8933,3.7593,3.7593,299330,0
2012-02-14,3.7808,3.7808,3.6895,3.6895,159756,0
2012-02-15,3.6823,3.7384,3.6546,3.6895,152537,0
2012-02-16,3.6682,3.7034,3.6546,3.6615,161486,0
2012-02-17,3.6546,3.6755,3.6122,3.6474,112823,0
2012-02-21,3.6402,3.7384,3.6332,3.7034,174797,0
2012-02-22,3.7384,3.7384,3.7108,3.7384,65001,0
2012-02-23,3.7384,3.7384,3.6966,3.7384,32037,0
2012-02-24,3.7251,3.7465,3.7113,3.7325,118174,0
2012-02-27,3.7245,3.7593,3.7245,3.7593,49833,0
2012-02-28,3.7671,3.7878,3.7176,3.7808,136716,0
2012-02-29,3.789,3.8032,3.7599,3.7819,66516,0
2012-03-01,3.7878,3.8582,3.7878,3.8582,120275,0
2012-03-02,3.868,3.868,3.8114,3.847,96297,0
2012-03-05,3.8595,3.8595,3.824,3.8523,66309,0
2012-03-06,3.8179,3.8253,3.6618,3.7117,592057,0
2012-03-07,3.7534,3.7818,3.7534,3.7744,107635,0
2012-03-08,3.8038,3.8179,3.7829,3.797,109661,0
2012-03-09,3.8169,3.8381,3.7958,3.8316,61770,0
2012-03-12,3.8381,3.8738,3.8169,3.8738,88055,0
2012-03-13,3.888,3.888,3.824,3.8523,78536,0
2012-03-14,3.8595,3.8595,3.7601,3.8104,160384,0
2012-03-15,3.8104,3.8104,3.6758,3.7677,218636,0
2012-03-16,3.69,3.7392,3.6475,3.697,133272,0
2012-03-19,3.6684,3.7465,3.6616,3.718,130063,0
2012-03-20,3.697,3.7601,3.697,3.7038,95643,0
2012-03-21,3.718,3.7601,3.718,3.7534,113175,0
2012-03-22,3.7392,3.7744,3.7251,3.7251,78205,0
2012-03-23,3.7392,3.7677,3.718,3.7325,23190,0
2012-03-26,3.7887,3.7887,3.7038,3.7325,124112,0
2012-03-27,3.7325,3.7465,3.7038,3.7392,93380,0
2012-03-28,3.7465,3.7534,3.7113,3.7392,82257,0
2012-03-29,3.7465,3.8026,3.7251,3.7534,174806,0
2012-03-30,3.7819,3.7963,3.7599,3.7819,121434,0
2012-04-02,3.7887,3.7958,3.7601,3.7601,87028,0
2012-04-03,3.7751,3.7898,3.7397,3.7686,120198,0
2012-04-04,3.7747,3.8392,3.7602,3.8033,103067,0
2012-04-05,3.7964,3.8033,3.7679,3.7747,58144,0
2012-04-09,3.7887,3.8381,3.7887,3.824,41953,0
2012-04-10,3.797,3.8253,3.7898,3.8038,75851,0
2012-04-11,3.8253,3.8326,3.7829,3.8038,65588,0
2012-04-12,3.8038,3.8253,3.7829,3.8179,76572,0
2012-04-13,3.8114,3.8537,3.797,3.8537,87981,0
2012-04-16,3.847,3.868,3.8179,3.868,64104,0
2012-04-17,3.8678,3.8678,3.825,3.8392,79834,0
2012-04-18,3.8608,3.8608,3.8253,3.8253,87643,0
2012-04-19,3.847,3.8537,3.8326,3.8394,75208,0
2012-04-20,3.8326,3.8537,3.8253,3.847,67758,0
2012-04-23,3.875,3.8899,3.8537,3.8899,141487,0
2012-04-24,3.8819,3.9035,3.868,3.9035,202764,0
2012-04-25,3.9174,3.9321,3.8608,3.8899,244043,0
2012-04-26,3.9107,3.9249,3.8819,3.8959,129862,0
2012-04-27,3.9036,3.9176,3.8748,3.9108,121523,0
2012-04-30,3.9327,3.9401,3.9183,3.9327,71510,0
2012-05-01,3.9391,3.9679,3.9036,3.9467,197847,0
2012-05-02,3.9249,3.9464,3.9035,3.9464,230535,0
2012-05-03,3.925,3.9467,3.9108,3.9467,88562,0
2012-05-04,3.9608,3.9749,3.925,3.9749,105108,0
2012-05-07,3.9675,3.9675,3.9464,3.9605,134308,0
2012-05-08,3.9749,3.9825,3.9467,3.9749,191865,0
2012-05-09,3.9749,4.0464,3.9679,4.0108,269587,0
2012-05-10,4.0261,4.0407,4.0192,4.0407,120898,0
2012-05-11,4.0539,4.0539,4.0179,4.0323,135761,0
2012-05-14,4.0323,4.0323,3.9965,4.025,137272,0
2012-05-15,3.9749,4.025,3.9749,3.9965,133642,0
2012-05-16,3.9965,4.0323,3.9679,4.0323,112332,0
2012-05-17,4.0108,4.0323,3.9893,4.0323,137709,0
2012-05-18,4.0179,4.0179,3.9825,4.0108,113497,0
2012-05-21,4.0179,4.0179,3.9608,4.0108,151876,0
2012-05-22,4.0108,4.025,3.9965,4.025,77131,0
2012-05-23,4.0323,4.0323,3.9965,4.0038,62068,0
2012-05-24,4.025,4.0323,3.9749,4.0108,47900,0
2012-05-25,4.0179,4.0323,3.9965,4.0323,84811,0
2012-05-29,4.0108,4.025,3.9893,4.0108,48749,0
2012-05-30,3.9893,3.9965,3.9749,3.9965,87080,0
2012-05-31,4.0121,4.0121,3.9688,3.9904,78430,0
2012-06-01,3.9975,3.9975,3.9541,3.9759,126515,0
2012-06-04,3.9893,4.0038,3.9608,3.9825,46792,0
2012-06-05,4.0123,4.0123,3.976,4.005,71813,0
2012-06-06,3.9975,3.9975,3.9759,3.9904,27769,0
2012-06-07,4.0047,4.0047,3.9401,3.9401,95802,0
2012-06-08,3.9473,4.0047,3.9327,3.9541,109160,0
2012-06-11,3.9541,3.9975,3.9401,3.9401,99305,0
2012-06-12,3.9327,3.9327,3.8965,3.8965,119542,0
2012-06-13,3.8904,3.9183,3.8609,3.8904,97130,0
2012-06-14,3.8682,3.9257,3.8682,3.8965,123935,0
2012-06-15,3.9257,3.9257,3.8609,3.8904,73744,0
2012-06-18,3.9111,3.9257,3.8682,3.9183,89933,0
2012-06-19,3.9257,3.9401,3.9111,3.9401,45404,0
2012-06-20,3.9401,3.9759,3.9401,3.9759,48218,0
2012-06-21,3.9759,3.9975,3.9759,3.9975,58459,0
2012-06-22,3.9904,3.9904,3.9688,3.9833,100299,0
2012-06-25,3.9759,3.9833,3.9541,3.9688,79250,0
2012-06-26,3.9833,3.9975,3.9541,3.9904,160897,0
2012-06-27,3.9833,4.0983,3.9833,4.0983,598061,0
2012-06-28,4.0908,4.141,4.0261,4.141,266254,0
2012-06-29,4.1557,4.1915,4.0908,4.1557,219565,0
2012-07-02,4.141,4.2063,4.127,4.2063,388119,0
2012-07-03,4.2063,4.2277,4.127,4.2205,78607,0
2012-07-05,4.2145,4.2145,4.1566,4.1708,205946,0
2012-07-06,4.1496,4.2145,4.1419,4.2075,120235,0
2012-07-09,4.1855,4.2219,4.1708,4.1708,143800,0
2012-07-10,4.2075,4.2075,4.1278,4.1419,136661,0
2012-07-11,4.1351,4.1708,4.1278,4.1496,136965,0
2012-07-12,4.1496,4.1641,4.099,4.099,119548,0
2012-07-13,4.0837,4.1915,4.0837,4.127,117142,0
2012-07-16,4.1136,4.1351,4.099,4.099,108348,0
2012-07-17,4.0915,4.1351,4.0557,4.0773,119827,0
2012-07-18,4.0628,4.1566,4.0628,4.1351,84722,0
2012-07-19,4.1206,4.1786,4.099,4.1496,67850,0
2012-07-20,4.1206,4.1566,4.0915,4.1351,82653,0
2012-07-23,4.1496,4.1929,4.1206,4.1419,57524,0
2012-07-24,4.1278,4.1708,4.0915,4.0915,106129,0
2012-07-25,4.099,4.1786,4.099,4.1206,105960,0
2012-07-26,4.099,4.1708,4.099,4.1708,110017,0
2012-07-27,4.1496,4.2,4.1419,4.1855,50162,0
2012-07-30,4.2,4.2,4.1496,4.1929,24354,0
2012-07-31,4.1929,4.2,4.1419,4.1496,77256,0
2012-08-01,4.1278,4.1855,4.1136,4.1496,101178,0
2012-08-02,4.1206,4.1708,4.1206,4.1708,67269,0
2012-08-03,4.1708,4.2075,4.1496,4.1786,41384,0
2012-08-06,4.2145,4.229,4.1351,4.1708,100853,0
2012-08-07,4.1419,4.1708,4.0773,4.0915,145413,0
2012-08-08,4.0915,4.1566,4.0773,4.0844,103117,0
2012-08-09,4.0773,4.099,4.0557,4.0701,93447,0
2012-08-10,4.0628,4.1136,4.0557,4.0557,94668,0
2012-08-13,4.0483,4.1061,4.0483,4.099,97371,0
2012-08-14,4.0634,4.1576,4.0634,4.0921,66819,0
2012-08-15,4.0921,4.1721,4.0921,4.1067,91392,0
2012-08-16,4.1146,4.1721,4.1146,4.1361,26997,0
2012-08-17,4.1431,4.1654,4.1067,4.1361,63186,0
2012-08-20,4.1361,4.1576,4.1146,4.1431,44385,0
2012-08-21,4.1361,4.1431,4.0704,4.0921,58992,0
2012-08-22,4.1067,4.1067,3.9761,4.027,122757,0
2012-08-23,4.0485,4.0704,3.9905,3.9905,44826,0
2012-08-24,3.9616,4.0197,3.9616,4.0124,112596,0
2012-08-27,4.0342,4.0704,4.0197,4.0485,88326,0
2012-08-28,4.0704,4.078,4.0197,4.0197,174226,0
2012-08-29,4.0417,4.1146,4.0417,4.1067,87555,0
2012-08-30,4.1067,4.1361,4.078,4.1214,90335,0
2012-08-31,4.1654,4.1721,4.1286,4.1721,123256,0
2012-09-04,4.1505,4.1798,4.1505,4.1798,80586,0
2012-09-05,4.1868,4.1942,4.1146,4.1721,62445,0
2012-09-06,4.1505,4.2086,4.1505,4.2086,75114,0
2012-09-07,4.2013,4.252,4.1868,4.252,109029,0
2012-09-10,4.2379,4.2379,4.1798,4.216,79662,0
2012-09-11,4.1942,4.245,4.1868,4.2379,73708,0
2012-09-12,4.2379,4.245,4.216,4.245,55265,0
2012-09-13,4.245,4.2667,4.2304,4.2597,85387,0
2012-09-14,4.2379,4.2597,4.216,4.216,112823,0
2012-09-17,4.2233,4.2304,4.1942,4.2304,111297,0
2012-09-18,4.2239,4.275,4.2092,4.2166,130313,0
2012-09-19,4.2166,4.3043,4.2166,4.2897,92566,0
2012-09-20,4.2823,4.2969,4.2458,4.275,123893,0
2012-09-21,4.2969,4.3117,4.2678,4.3117,101822,0
2012-09-24,4.2823,4.3187,4.2823,4.3117,77403,0
2012-09-25,4.3117,4.341,4.2897,4.3333,168459,0
2012-09-26,4.3333,4.3771,4.3264,4.3552,101666,0
2012-09-27,4.3849,4.3849,4.3333,4.3481,106199,0
2012-09-28,4.3702,4.4137,4.363,4.4068,115609,0
2012-10-01,4.436,4.443,4.3702,4.3849,114427,0
2012-10-02,4.3702,4.3849,4.3187,4.3702,148725,0
2012-10-03,4.3481,4.3552,4.275,4.2969,210019,0
2012-10-04,4.3117,4.3333,4.2606,4.2823,142771,0
2012-10-05,4.2678,4.2969,4.2386,4.2531,103659,0
2012-10-08,4.2313,4.2897,4.1948,4.2386,117135,0
2012-10-09,4.2018,4.2386,4.1146,4.1509,264915,0
2012-10-10,4.1657,4.1657,4.0996,4.1288,66795,0
2012-10-11,4.1581,4.1657,4.1146,4.1581,53605,0
2012-10-12,4.1726,4.1873,4.0921,4.0996,99620,0
2012-10-15,4.1215,4.1802,4.0779,4.1802,133417,0
2012-10-16,4.1264,4.1633,4.0677,4.0898,115120,0
2012-10-17,4.1264,4.1409,4.0455,4.0604,101409,0
2012-10-18,4.0825,4.0975,4.0383,4.0898,69373,0
2012-10-19,4.1118,4.1341,4.0825,4.1264,71085,0
2012-10-22,4.1409,4.1486,4.0751,4.1409,90774,0
2012-10-23,4.1409,4.1703,4.1192,4.1264,97662,0
2012-10-24,4.1633,4.2219,4.1557,4.2219,135606,0
2012-10-25,4.1998,4.2366,4.1998,4.2366,35744,0
2012-10-26,4.2366,4.2659,4.2366,4.2659,62352,0
2012-10-31,4.2659,4.2659,4.1998,4.2074,55136,0
2012-11-01,4.2366,4.2586,4.1409,4.1778,117771,0
2012-11-02,4.1925,4.1925,4.1486,4.1778,36609,0
2012-11-05,4.1852,4.2074,4.1341,4.1998,52627,0
2012-11-06,4.1703,4.1998,4.1557,4.1925,55536,0
2012-11-07,4.1925,4.2366,4.1925,4.2366,93958,0
2012-11-08,4.2586,4.2881,4.2437,4.2881,78719,0
2012-11-09,4.2955,4.31,4.2659,4.31,153434,0
2012-11-12,4.2881,4.332,4.2881,4.332,85939,0
2012-11-13,4.2857,4.3151,4.2118,4.2782,88909,0
2012-11-14,4.2782,4.2782,4.1455,4.1527,80459,0
2012-11-15,4.1751,4.1826,3.9977,4.1012,241213,0
2012-11-16,4.0717,4.1678,4.0717,4.1527,129745,0
2012-11-19,4.1678,4.2337,4.1455,4.2266,139065,0
2012-11-20,4.219,4.2708,4.1895,4.2634,56999,0
2012-11-21,4.2634,4.3077,4.2488,4.3077,75816,0
2012-11-23,4.3151,4.3151,4.2928,4.3077,42053,0
2012-11-26,4.3002,4.3002,4.1751,4.2562,144322,0
2012-11-27,4.2562,4.2782,4.2337,4.2634,92185,0
2012-11-28,4.3298,4.3298,4.2634,4.3002,84467,0
2012-11-29,4.3002,4.3077,4.2266,4.3002,144589,0
2012-11-30,4.3002,4.3002,4.2118,4.3002,129084,0
2012-12-03,4.2857,4.3077,4.2416,4.2634,140487,0
2012-12-04,4.2488,4.2634,4.2266,4.2488,111318,0
2012-12-05,4.2634,4.2708,4.219,4.2708,132906,0
2012-12-06,4.2634,4.2782,4.2337,4.2782,67058,0
2012-12-07,4.2708,4.2708,4.1751,4.1751,118875,0
2012-12-10,4.219,4.2266,4.1751,4.1973,73411,0
2012-12-11,4.2043,4.2488,4.1308,4.2337,147807,0
2012-12-12,4.2118,4.2488,4.1751,4.2043,150950,0
2012-12-13,4.2266,4.2337,4.1826,4.219,88882,0
2012-12-14,4.2118,4.2266,4.1603,4.2118,155893,0
2012-12-17,4.1895,4.1973,3.9758,4.1012,196376,0
2012-12-18,4.084,4.1285,4.0321,4.0914,181013,0
2012-12-19,4.0694,4.1361,4.0469,4.1211,195806,0
2012-12-20,4.114,4.1211,4.0618,4.114,185551,0
2012-12-21,4.1064,4.1433,4.0694,4.1433,142132,0
2012-12-24,4.1509,4.1583,4.0914,4.1064,66188,0
2012-12-26,4.099,4.1433,4.0248,4.0767,128045,0
2012-12-27,4.0618,4.0767,3.9953,4.0321,268977,0
2012-12-28,4.0101,4.0546,3.9953,4.0469,98006,0
2012-12-31,3.9649,4.0692,3.9347,4.0692,489575,0
2013-01-02,4.084,4.1211,4.0546,4.114,99891,0
2013-01-03,4.1361,4.1879,4.099,4.1509,121019,0
2013-01-04,4.1583,4.2175,4.1583,4.1954,74279,0
2013-01-07,4.2025,4.21,4.1583,4.1879,120849,0
2013-01-08,4.1879,4.2025,4.1806,4.1954,101668,0
2013-01-09,4.225,4.225,4.1806,4.1879,78535,0
2013-01-10,4.21,4.21,4.1433,4.1806,77670,0
2013-01-11,4.2025,4.2175,4.1583,4.2175,117933,0
2013-01-14,4.2175,4.2324,4.1583,4.2175,123906,0
2013-01-15,4.2014,4.209,4.1569,4.1867,206461,0
2013-01-16,4.1941,4.2167,4.1418,4.209,107704,0
2013-01-17,4.209,4.2316,4.1867,4.2239,150314,0
2013-01-18,4.2389,4.2464,4.1941,4.2464,124478,0
2013-01-22,4.2464,4.2464,4.2239,4.2389,122199,0
2013-01-23,4.2464,4.2836,4.2316,4.2836,150611,0
2013-01-24,4.2985,4.3207,4.291,4.3135,165934,0
2013-01-25,4.3135,4.3352,4.291,4.3286,201595,0
2013-01-28,4.3438,4.3438,4.2464,4.2688,118434,0
2013-01-29,4.2836,4.3286,4.2316,4.2464,118617,0
2013-01-30,4.2688,4.2836,4.2239,4.2539,82615,0
2013-01-31,4.2994,4.307,4.2469,4.2994,76860,0
2013-02-01,4.2761,4.3207,4.2539,4.2539,84351,0
2013-02-04,4.2612,4.2836,4.2539,4.2688,77609,0
2013-02-05,4.2688,4.2761,4.2389,4.2688,64495,0
2013-02-06,4.2761,4.3207,4.2761,4.2985,103553,0
2013-02-07,4.2985,4.306,4.2612,4.2612,66152,0
2013-02-08,4.2836,4.3352,4.2688,4.3207,82130,0
2013-02-11,4.2985,4.3286,4.291,4.3207,68980,0
2013-02-12,4.3413,4.3413,4.2962,4.3334,77362,0
2013-02-13,4.3413,4.3558,4.3263,4.3413,129255,0
2013-02-14,4.3413,4.3558,4.3114,4.3558,114484,0
2013-02-15,4.3486,4.3558,4.3036,4.3263,95601,0
2013-02-19,4.3036,4.3558,4.2962,4.3263,117804,0
2013-02-20,4.3486,4.3486,4.1992,4.2664,267624,0
2013-02-21,4.2735,4.3183,4.2585,4.3036,42308,0
2013-02-22,4.3263,4.3413,4.2813,4.3413,58080,0
2013-02-25,4.3114,4.3558,4.2813,4.3558,133775,0
2013-02-26,4.3413,4.3558,4.2962,4.3413,122103,0
2013-02-27,4.3413,4.3486,4.2887,4.3263,68973,0
2013-02-28,4.3649,4.3649,4.3044,4.3044,92101,0
2013-03-01,4.3036,4.3334,4.2813,4.2887,74168,0
2013-03-04,4.2962,4.3114,4.2585,4.2813,75408,0
2013-03-05,4.2813,4.2887,4.2436,4.2813,128613,0
2013-03-06,4.2585,4.2813,4.2436,4.2664,85939,0
2013-03-07,4.2813,4.2813,4.2137,4.2288,112576,0
2013-03-08,4.2364,4.2511,4.2068,4.2511,93630,0
2013-03-11,4.2585,4.2585,4.1089,4.1238,236875,0
2013-03-12,4.1593,4.1593,4.0841,4.1372,138813,0
2013-03-13,4.1443,4.152,4.0765,4.0841,163402,0
2013-03-14,4.1067,4.1067,3.9941,4.0544,230703,0
2013-03-15,4.0012,4.0312,3.9185,4.0161,212496,0
2013-03-18,3.9862,4.0841,3.9412,4.0544,227884,0
2013-03-19,4.0614,4.0914,4.0312,4.0765,77317,0
2013-03-20,4.0765,4.1216,4.0765,4.1216,165836,0
2013-03-21,4.1372,4.1443,4.0614,4.0692,131890,0
2013-03-22,4.0692,4.0914,4.0463,4.0765,100152,0
2013-03-25,4.0914,4.1067,4.0463,4.0841,134861,0
2013-03-26,4.0614,4.0841,4.0312,4.0841,128011,0
2013-03-27,4.0992,4.2044,4.0914,4.2044,295202,0
2013-03-28,4.2345,4.3022,4.1673,4.242,237216,0
2013-04-01,4.2194,4.3022,4.1745,4.2498,148123,0
2013-04-02,4.2721,4.2721,4.1822,4.2194,59053,0
2013-04-03,4.2345,4.2345,4.1443,4.1894,72440,0
2013-04-04,4.1745,4.227,4.1593,4.1593,53048,0
2013-04-05,4.1822,4.257,4.1822,4.242,100857,0
2013-04-08,4.2721,4.2721,4.1972,4.212,49113,0
2013-04-09,4.1972,4.2498,4.1894,4.2345,60764,0
2013-04-10,4.212,4.28,4.1972,4.2648,90619,0
2013-04-11,4.2721,4.2721,4.2498,4.257,67005,0
2013-04-12,4.2721,4.317,4.2648,4.295,139513,0
2013-04-15,4.2872,4.317,4.2498,4.295,122969,0
2013-04-16,4.3304,4.3304,4.2548,4.2849,69238,0
2013-04-17,4.3304,4.3378,4.2774,4.2774,81479,0
2013-04-18,4.2849,4.3076,4.27,4.3076,37699,0
2013-04-19,4.3076,4.3609,4.2849,4.2999,80006,0
2013-04-22,4.3757,4.3835,4.2849,4.3304,104440,0
2013-04-23,4.3529,4.3529,4.2774,4.3304,121005,0
2013-04-24,4.3304,4.3378,4.27,4.2849,105660,0
2013-04-25,4.3151,4.3378,4.2999,4.3304,99051,0
2013-04-26,4.2922,4.3378,4.2849,4.2999,81631,0
2013-04-29,4.3304,4.3529,4.2999,4.3378,81354,0
2013-04-30,4.3616,4.3766,4.3463,4.3616,62639,0
2013-05-01,4.3378,4.3835,4.3228,4.3304,100420,0
2013-05-02,4.3378,4.3835,4.3378,4.3679,66483,0
2013-05-03,4.3909,4.3909,4.3529,4.3609,43657,0
2013-05-06,4.3378,4.3529,4.3378,4.3378,44124,0
2013-05-07,4.3679,4.3909,4.3456,4.3609,66882,0
2013-05-08,4.3757,4.3757,4.3304,4.3304,86155,0
2013-05-09,4.3529,4.3609,4.3228,4.3378,127518,0
2013-05-10,4.3529,4.3835,4.3529,4.3529,36979,0
2013-05-13,4.3378,4.3679,4.3076,4.3228,73157,0
2013-05-14,4.3202,4.3202,4.2519,4.2673,178049,0
2013-05-15,4.2519,4.2746,4.2219,4.2371,108282,0
2013-05-16,4.2825,4.2825,4.2519,4.2673,105251,0
2013-05-17,4.2899,4.2976,4.2519,4.2976,84942,0
2013-05-20,4.3053,4.313,4.2519,4.2519,93021,0
2013-05-21,4.2825,4.2976,4.2293,4.2746,86533,0
2013-05-22,4.2899,4.2899,4.2442,4.2825,67407,0
2013-05-23,4.2673,4.2746,4.2442,4.2746,83071,0
2013-05-24,4.2825,4.2825,4.2219,4.2442,126214,0
2013-05-28,4.2903,4.2981,4.2294,4.2294,73874,0
2013-05-29,4.2372,4.2372,4.1606,4.1912,124943,0
2013-05-30,4.1609,4.1609,4.0924,4.1227,98493,0
2013-05-31,4.142,4.15,4.0724,4.1035,106753,0
2013-06-03,3.9862,4.0247,3.8727,3.8727,323433,0
2013-06-04,3.9162,3.9624,3.8327,3.9391,223555,0
2013-06-05,3.9697,4.0155,3.9317,3.9697,213592,0
2013-06-06,3.9471,4.0459,3.9471,4.0236,108063,0
2013-06-07,4.0459,4.0459,3.9697,4.0306,123829,0
2013-06-10,4.0306,4.0306,3.9162,3.9241,148211,0
2013-06-11,3.8933,3.8933,3.8171,3.848,136562,0
2013-06-12,3.863,3.9011,3.7404,3.756,270532,0
2013-06-13,3.7105,3.7943,3.6799,3.7943,307182,0
2013-06-14,3.7788,3.8399,3.7788,3.8248,58550,0
2013-06-17,3.834,3.8421,3.7663,3.7966,119101,0
2013-06-18,3.8097,3.8097,3.7105,3.756,321510,0
2013-06-19,3.718,3.7788,3.718,3.7333,70919,0
2013-06-20,3.7105,3.7333,3.6799,3.6873,127037,0
2013-06-21,3.7105,3.7254,3.634,3.6566,56329,0
2013-06-24,3.5958,3.6188,3.4353,3.5651,311758,0
2013-06-25,3.5729,3.5882,3.4965,3.5729,195415,0
2013-06-26,3.6188,3.7254,3.6188,3.6952,237171,0
2013-06-27,3.6799,3.7404,3.6566,3.7254,164834,0
2013-06-28,3.7333,3.7487,3.6492,3.7254,114297,0
2013-07-01,3.7487,3.7715,3.7254,3.7404,77371,0
2013-07-02,3.756,3.756,3.7254,3.7333,57160,0
2013-07-03,3.7487,3.7487,3.6414,3.6873,78580,0
2013-07-05,3.6566,3.6721,3.5497,3.6036,102877,0
2013-07-08,3.6036,3.6645,3.5958,3.6109,86827,0
2013-07-09,3.6188,3.6492,3.5651,3.6036,122964,0
2013-07-10,3.6188,3.6262,3.5577,3.5651,73512,0
2013-07-11,3.5958,3.6492,3.5882,3.6188,76071,0
2013-07-12,3.6414,3.6566,3.6036,3.6188,132817,0
2013-07-15,3.6414,3.6414,3.5651,3.5651,133969,0
2013-07-16,3.5704,3.5859,3.5477,3.5784,127138,0
2013-07-17,3.5704,3.6014,3.5477,3.5936,176621,0
2013-07-18,3.6014,3.6014,3.5552,3.5704,143130,0
2013-07-19,3.5784,3.5784,3.5477,3.5552,163355,0
2013-07-22,3.5704,3.5704,3.4938,3.5168,170611,0
2013-07-23,3.5168,3.5552,3.4938,3.5321,93329,0
2013-07-24,3.5321,3.5399,3.4862,3.4938,214593,0
2013-07-25,3.4783,3.4862,3.4557,3.4557,193781,0
2013-07-26,3.4402,3.4862,3.4168,3.4783,181339,0
2013-07-29,3.463,3.4862,3.4249,3.4709,363474,0
2013-07-30,3.4709,3.5014,3.4557,3.4938,114787,0
2013-07-31,3.5093,3.5093,3.463,3.4783,135829,0
2013-08-01,3.4709,3.4938,3.4557,3.463,85249,0
2013-08-02,3.463,3.4862,3.463,3.4862,84273,0
2013-08-05,3.463,3.4862,3.4557,3.4709,163970,0
2013-08-06,3.463,3.463,3.4097,3.4097,178105,0
2013-08-07,3.3941,3.4402,3.3861,3.4168,195739,0
2013-08-08,3.4476,3.4476,3.3941,3.4168,135503,0
2013-08-09,3.4015,3.4557,3.3941,3.4402,158858,0
2013-08-12,3.4097,3.4709,3.4097,3.4322,121623,0
2013-08-13,3.3914,3.4532,3.3914,3.4455,225737,0
2013-08-14,3.4301,3.4532,3.4068,3.4301,147330,0
2013-08-15,3.4146,3.4224,3.376,3.3838,183024,0
2013-08-16,3.3682,3.4146,3.3682,3.4146,176785,0
2013-08-19,3.3838,3.4068,3.3372,3.3372,221547,0
2013-08-20,3.3142,3.438,3.3063,3.4224,227279,0
2013-08-21,3.3993,3.4301,3.3838,3.4301,217680,0
2013-08-22,3.438,3.4918,3.4146,3.4918,150789,0
2013-08-23,3.5074,3.5074,3.4532,3.4918,106083,0
2013-08-26,3.4611,3.4764,3.4455,3.4611,97431,0
2013-08-27,3.4068,3.4687,3.4068,3.4532,81947,0
2013-08-28,3.4687,3.4687,3.4146,3.4532,131007,0
2013-08-29,3.4224,3.4764,3.4146,3.4611,127558,0
2013-08-30,3.4301,3.4764,3.4301,3.4611,142363,0
2013-09-03,3.4428,3.4503,3.4273,3.4428,80963,0
2013-09-04,3.4116,3.4659,3.4116,3.4348,99212,0
2013-09-05,3.4194,3.4348,3.4039,3.4348,67458,0
2013-09-06,3.4273,3.474,3.396,3.4039,148135,0
2013-09-09,3.4146,3.4764,3.4068,3.4764,123421,0
2013-09-10,3.4503,3.474,3.4428,3.474,69845,0
2013-09-11,3.4532,3.4611,3.438,3.438,81595,0
2013-09-12,3.4455,3.4764,3.438,3.4687,59140,0
2013-09-13,3.4659,3.4894,3.4503,3.474,150425,0
2013-09-16,3.4764,3.5074,3.4764,3.5074,63418,0
2013-09-17,3.5203,3.5515,3.4973,3.5515,135449,0
2013-09-18,3.5515,3.606,3.4894,3.575,184569,0
2013-09-19,3.5515,3.6449,3.5515,3.6215,103878,0
2013-09-20,3.5981,3.6139,3.5515,3.6139,96993,0
2013-09-23,3.606,3.6527,3.5826,3.606,125899,0
2013-09-24,3.5826,3.6371,3.5671,3.575,91980,0
2013-09-25,3.5981,3.6449,3.575,3.5826,170728,0
2013-09-26,3.5981,3.6139,3.5515,3.575,84485,0
2013-09-27,3.5671,3.606,3.5596,3.575,95025,0
2013-09-30,3.5826,3.606,3.5596,3.606,67761,0
2013-10-01,3.6139,3.6215,3.5981,3.6215,66011,0
2013-10-02,3.6215,3.6294,3.5906,3.6215,41850,0
2013-10-03,3.5981,3.6215,3.5596,3.5906,81639,0
2013-10-04,3.606,3.606,3.5671,3.5826,55785,0
2013-10-07,3.5906,3.5906,3.536,3.536,69826,0
2013-10-08,3.5515,3.5515,3.5127,3.5203,61157,0
2013-10-09,3.505,3.5439,3.4818,3.5203,134065,0
2013-10-10,3.505,3.5283,3.4894,3.4894,62426,0
2013-10-11,3.4894,3.5127,3.4894,3.505,76922,0
2013-10-14,3.505,3.5127,3.4818,3.4973,56933,0
2013-10-15,3.4716,3.4948,3.4716,3.4791,66521,0
2013-10-16,3.4872,3.5104,3.4561,3.5104,67955,0
2013-10-17,3.5104,3.542,3.4948,3.542,94528,0
2013-10-18,3.5493,3.5807,3.5337,3.5493,64187,0
2013-10-21,3.5731,3.5731,3.5183,3.5337,60267,0
2013-10-22,3.5337,3.5651,3.5337,3.5493,77436,0
2013-10-23,3.5651,3.5807,3.5575,3.5651,83149,0
2013-10-24,3.5887,3.5887,3.5575,3.5651,70208,0
2013-10-25,3.5731,3.5807,3.542,3.5731,84779,0
2013-10-28,3.5807,3.6044,3.5651,3.5651,87501,0
2013-10-29,3.5651,3.5731,3.5575,3.5731,80297,0
2013-10-30,3.5493,3.5807,3.5493,3.5575,58069,0
2013-10-31,3.5731,3.5731,3.542,3.542,43615,0
2013-11-01,3.5651,3.5651,3.4948,3.5028,96900,0
2013-11-04,3.5183,3.5337,3.5104,3.5104,67456,0
2013-11-05,3.4948,3.5264,3.4948,3.5183,45518,0
2013-11-06,3.5493,3.5493,3.5183,3.5183,54201,0
2013-11-07,3.5104,3.542,3.4948,3.542,78834,0
2013-11-08,3.542,3.542,3.4872,3.5028,132223,0
2013-11-11,3.5183,3.5493,3.5183,3.542,67251,0
2013-11-12,3.5395,3.5473,3.5157,3.5473,59424,0
2013-11-13,3.5237,3.5395,3.5001,3.5395,107447,0
2013-11-14,3.5395,3.5395,3.4842,3.5081,127105,0
2013-11-15,3.4922,3.5157,3.4922,3.5081,37595,0
2013-11-18,3.4922,3.5157,3.4922,3.5081,43356,0
2013-11-19,3.5237,3.5316,3.4765,3.4842,74595,0
2013-11-20,3.4765,3.4922,3.4687,3.4842,79947,0
2013-11-21,3.4842,3.4922,3.4687,3.4922,76450,0
2013-11-22,3.5001,3.5001,3.4687,3.4687,82757,0
2013-11-25,3.4687,3.5081,3.4608,3.4608,174039,0
2013-11-26,3.4842,3.5001,3.4608,3.4608,160644,0
2013-11-27,3.4608,3.5001,3.4608,3.4608,108719,0
2013-11-29,3.4842,3.5081,3.4687,3.4842,67814,0
2013-12-02,3.5001,3.5001,3.4687,3.4765,89177,0
2013-12-03,3.4842,3.4922,3.4687,3.4765,129921,0
2013-12-04,3.4687,3.4842,3.4608,3.4842,101013,0
2013-12-05,3.4922,3.4922,3.4213,3.4213,179022,0
2013-12-06,3.4136,3.4373,3.3899,3.4213,256647,0
2013-12-09,3.4057,3.4451,3.4057,3.4294,107208,0
2013-12-10,3.4057,3.4373,3.4057,3.4294,74735,0
2013-12-11,3.4136,3.4451,3.382,3.4057,218492,0
2013-12-12,3.3899,3.4528,3.3899,3.4528,136270,0
2013-12-13,3.4373,3.4687,3.4294,3.4451,87884,0
2013-12-16,3.4294,3.5157,3.4213,3.4922,132045,0
2013-12-17,3.4583,3.5214,3.4583,3.5214,231345,0
2013-12-18,3.4899,3.5529,3.4899,3.5529,180562,0
2013-12-19,3.5454,3.656,3.5214,3.6165,180696,0
2013-12-20,3.6323,3.6401,3.5454,3.5688,211601,0
2013-12-23,3.5454,3.656,3.5214,3.6165,179190,0
2013-12-24,3.6008,3.6401,3.5926,3.5926,170748,0
2013-12-26,3.577,3.6085,3.5056,3.5688,237927,0
2013-12-27,3.5373,3.577,3.5373,3.5612,192719,0
2013-12-30,3.5373,3.5688,3.5373,3.5688,245492,0
2013-12-31,3.5529,3.5926,3.5295,3.5373,269130,0
2014-01-02,3.5295,3.6008,3.5295,3.6008,91778,0
2014-01-03,3.6085,3.6165,3.577,3.5926,81064,0
2014-01-06,3.5688,3.68,3.5688,3.6241,144069,0
2014-01-07,3.6482,3.656,3.6165,3.6165,67275,0
2014-01-08,3.6008,3.6323,3.6008,3.6165,47578,0
2014-01-09,3.6165,3.656,3.6085,3.6241,70369,0
2014-01-10,3.6401,3.6641,3.6323,3.656,54011,0
2014-01-13,3.656,3.6718,3.6401,3.6641,47603,0
2014-01-14,3.6765,3.6765,3.6607,3.6685,98162,0
2014-01-15,3.6765,3.6843,3.6685,3.6843,89752,0
2014-01-16,3.6765,3.6843,3.6607,3.6685,67787,0
2014-01-17,3.6685,3.6927,3.6685,3.6685,89075,0
2014-01-21,3.6765,3.7004,3.6607,3.6607,114548,0
2014-01-22,3.6607,3.6927,3.6607,3.6927,74031,0
2014-01-23,3.6765,3.7485,3.6765,3.7485,112237,0
2014-01-24,3.7643,3.7643,3.7326,3.7562,84449,0
2014-01-27,3.7562,3.7723,3.7326,3.7562,82434,0
2014-01-28,3.74,3.7562,3.7165,3.7485,95471,0
2014-01-29,3.74,3.74,3.7004,3.7244,80273,0
2014-01-30,3.7083,3.7326,3.6927,3.7165,72814,0
2014-01-31,3.7326,3.7485,3.6926,3.7401,80797,0
2014-02-03,3.7244,3.7643,3.7165,3.7244,85380,0
2014-02-04,3.7562,3.7562,3.6843,3.6843,93286,0
2014-02-05,3.6765,3.7083,3.6449,3.7083,98470,0
2014-02-06,3.6927,3.7165,3.6927,3.7004,42812,0
2014-02-07,3.6765,3.7326,3.6765,3.7165,69335,0
2014-02-10,3.7083,3.788,3.7083,3.7485,161264,0
2014-02-11,3.74,3.74,3.7083,3.7165,81616,0
2014-02-12,3.7244,3.74,3.7083,3.7165,88487,0
2014-02-13,3.7083,3.7244,3.6927,3.7165,99831,0
2014-02-14,3.7244,3.7244,3.6843,3.7083,61721,0
2014-02-18,3.737,3.7533,3.7211,3.737,46611,0
2014-02-19,3.7211,3.737,3.7136,3.7211,110295,0
2014-02-20,3.7211,3.737,3.7211,3.7293,57550,0
2014-02-21,3.737,3.7453,3.7136,3.7211,66814,0
2014-02-24,3.7293,3.737,3.7052,3.7052,55135,0
2014-02-25,3.7052,3.7211,3.7052,3.7136,50783,0
2014-02-26,3.7052,3.737,3.6974,3.7052,93142,0
2014-02-27,3.7052,3.7211,3.7052,3.7211,95087,0
2014-02-28,3.7293,3.737,3.6974,3.737,107513,0
2014-03-03,3.7293,3.7453,3.7211,3.7293,68304,0
2014-03-04,3.7293,3.737,3.7293,3.737,46731,0
2014-03-05,3.7453,3.7533,3.737,3.7533,52484,0
2014-03-06,3.7453,3.7533,3.7293,3.7533,87868,0
2014-03-07,3.737,3.7453,3.7211,3.7453,94296,0
2014-03-10,3.7453,3.8332,3.737,3.8253,208175,0
2014-03-11,3.7934,3.8171,3.7773,3.7773,38656,0
2014-03-12,3.7934,3.8413,3.7934,3.8253,42111,0
2014-03-13,3.8413,3.8413,3.8095,3.8171,90755,0
2014-03-14,3.8171,3.8413,3.8095,3.8253,38252,0
2014-03-17,3.8171,3.8332,3.7695,3.7773,92883,0
2014-03-18,3.7983,3.8062,3.7578,3.7823,42434,0
2014-03-19,3.7739,3.8062,3.7662,3.7739,49140,0
2014-03-20,3.7662,3.7739,3.7503,3.7662,44092,0
2014-03-21,3.7578,3.8062,3.7578,3.8062,60080,0
2014-03-24,3.7983,3.8223,3.7983,3.8223,31720,0
2014-03-25,3.8223,3.8308,3.7823,3.8308,65794,0
2014-03-26,3.8143,3.8627,3.8143,3.8468,168136,0
2014-03-27,3.8544,3.9026,3.8468,3.8868,132758,0
2014-03-28,3.8947,3.9109,3.8786,3.8786,59254,0
2014-03-31,3.8947,3.8947,3.8223,3.8223,67484,0
2014-04-01,3.8308,3.8709,3.7823,3.7903,104270,0
2014-04-02,3.8062,3.8143,3.7739,3.7739,164717,0
2014-04-03,3.7983,3.8143,3.7823,3.7823,81898,0
2014-04-04,3.7823,3.8062,3.7662,3.7662,96894,0
2014-04-07,3.7983,3.7983,3.7823,3.7823,82434,0
2014-04-08,3.8062,3.8143,3.7823,3.7823,114577,0
2014-04-09,3.8143,3.8143,3.7662,3.7739,121457,0
2014-04-10,3.7903,3.7903,3.7662,3.7662,176442,0
2014-04-11,3.7903,3.7903,3.7662,3.7739,113719,0
2014-04-14,3.7903,3.7903,3.7503,3.7578,165532,0
2014-04-15,3.795,3.795,3.7629,3.7873,38879,0
2014-04-16,3.7789,3.8115,3.7711,3.8031,132147,0
2014-04-17,3.8115,3.8191,3.7873,3.8191,136478,0
2014-04-21,3.7873,3.8278,3.7873,3.8191,53895,0
2014-04-22,3.8115,3.8598,3.8115,3.8598,88565,0
2014-04-23,3.8841,3.8841,3.8519,3.8761,91081,0
2014-04-24,3.8761,3.8761,3.8519,3.8519,45054,0
2014-04-25,3.8682,3.8682,3.8519,3.8682,75977,0
2014-04-28,3.8682,3.8682,3.8519,3.8519,83149,0
2014-04-29,3.8353,3.8519,3.8191,3.8437,157306,0
2014-04-30,3.8682,3.8682,3.8519,3.8598,119787,0
2014-05-01,3.8682,3.9248,3.8519,3.9164,212069,0
2014-05-02,3.9409,3.9409,3.9003,3.9003,49277,0
2014-05-05,3.8925,3.9164,3.8925,3.9089,52706,0
2014-05-06,3.9164,3.9164,3.9089,3.9164,35660,0
2014-05-07,3.9089,3.9089,3.8761,3.9089,200342,0
2014-05-08,3.8925,3.9409,3.8925,3.9248,77904,0
2014-05-09,3.9089,3.9326,3.9089,3.9248,41996,0
2014-05-12,3.9248,3.9326,3.9248,3.9326,37520,0
2014-05-13,3.9461,3.9535,3.913,3.9461,42974,0
2014-05-14,3.9535,3.9535,3.9296,3.9535,38412,0
2014-05-15,3.9535,3.9535,3.9461,3.9535,68021,0
2014-05-16,3.9535,3.9623,3.9461,3.9623,55100,0
2014-05-19,3.9623,3.9784,3.9535,3.9535,69383,0
2014-05-20,3.9784,3.9784,3.9623,3.9784,36812,0
2014-05-21,3.9535,3.9864,3.9535,3.9864,54735,0
2014-05-22,3.9864,4.0029,3.9701,4.0029,87582,0
2014-05-23,4.0029,4.0271,3.9864,4.0271,77010,0
2014-05-27,4.0109,4.0515,4.0029,4.0515,81674,0
2014-05-28,4.0678,4.0678,4.0271,4.0354,101526,0
2014-05-29,4.0354,4.0678,4.0191,4.0271,62382,0
2014-05-30,4.0597,4.0597,4.0109,4.0515,59791,0
2014-06-02,4.0678,4.0678,4.0515,4.0597,90801,0
2014-06-03,4.0597,4.0597,4.0029,4.0029,89100,0
2014-06-04,4.0191,4.0191,3.9784,3.9784,64283,0
2014-06-05,3.9784,3.9864,3.9701,3.9784,50367,0
2014-06-06,3.9784,4.0191,3.9784,4.0109,109702,0
2014-06-09,3.9948,4.0435,3.9784,3.9864,59362,0
2014-06-10,3.9701,4.0029,3.9701,3.9701,52488,0
2014-06-11,3.9948,3.9948,3.9701,3.9948,56406,0
2014-06-12,3.9864,4.0271,3.9784,4.0191,62514,0
2014-06-13,4.0029,4.0109,3.9535,3.9864,128198,0
2014-06-16,4.0109,4.0109,3.9623,3.9623,106375,0
2014-06-17,3.9834,3.9834,3.8852,3.9176,115941,0
2014-06-18,3.9341,3.9507,3.9101,3.9341,107868,0
2014-06-19,3.9341,3.9507,3.8932,3.9101,103596,0
2014-06-20,3.8932,3.9176,3.8852,3.9015,98334,0
2014-06-23,3.8932,3.9341,3.8932,3.9264,128391,0
2014-06-24,3.9341,3.9341,3.8932,3.9264,138459,0
2014-06-25,3.9264,3.9507,3.9015,3.9264,187250,0
2014-06-26,3.9341,3.9427,3.9015,3.9176,150681,0
2014-06-27,3.9101,3.9341,3.9101,3.9264,105675,0
2014-06-30,3.9176,3.9507,3.9015,3.9176,96325,0
2014-07-01,3.9264,3.9341,3.9101,3.9176,121423,0
2014-07-02,3.9015,3.9101,3.8691,3.8769,165176,0
2014-07-03,3.8691,3.8852,3.8358,3.8442,98003,0
2014-07-07,3.8605,3.8769,3.8442,3.8691,152216,0
2014-07-08,3.8769,3.8852,3.8605,3.8691,94319,0
2014-07-09,3.8605,3.8605,3.8442,3.8442,56409,0
2014-07-10,3.8524,3.8691,3.8442,3.8442,53960,0
2014-07-11,3.8524,3.8852,3.8524,3.8691,43706,0
2014-07-14,3.8605,3.8932,3.8605,3.8852,102396,0
2014-07-15,3.8738,3.8983,3.8654,3.8654,130545,0
2014-07-16,3.8572,3.8817,3.8572,3.8572,189592,0
2014-07-17,3.8572,3.8904,3.8572,3.8654,119754,0
2014-07-18,3.8738,3.8904,3.8654,3.8817,87153,0
2014-07-21,3.8738,3.9313,3.8654,3.8983,207045,0
2014-07-22,3.8904,3.9068,3.8738,3.8817,98728,0
2014-07-23,3.8817,3.9068,3.8738,3.8904,132293,0
2014-07-24,3.8738,3.8983,3.8738,3.8817,120389,0
2014-07-25,3.8983,3.9394,3.8983,3.923,167308,0
2014-07-28,3.9146,3.9477,3.8983,3.9146,107146,0
2014-07-29,3.923,3.9394,3.9146,3.923,44290,0
2014-07-30,3.923,3.9394,3.8904,3.8983,103264,0
2014-07-31,3.8983,3.923,3.8817,3.923,66510,0
2014-08-01,3.9394,3.9394,3.8572,3.8983,159043,0
2014-08-04,3.8738,3.8904,3.8572,3.8572,97715,0
2014-08-05,3.8654,3.8738,3.8328,3.8572,114403,0
2014-08-06,3.8817,3.8904,3.8493,3.8738,130204,0
2014-08-07,3.8738,3.8983,3.8738,3.8904,93823,0
2014-08-08,3.8983,3.923,3.8817,3.9146,83602,0
2014-08-11,3.9313,3.9477,3.9068,3.9313,90714,0
2014-08-12,3.9446,3.9611,3.9195,3.9282,77072,0
2014-08-13,3.9446,3.9525,3.9282,3.9446,175835,0
2014-08-14,3.9446,3.9692,3.9358,3.9611,56182,0
2014-08-15,3.9525,3.9692,3.9525,3.9611,33688,0
2014-08-18,3.9776,3.9776,3.9358,3.9692,72467,0
2014-08-19,3.9525,3.9692,3.9525,3.9525,57881,0
2014-08-20,3.9692,3.9692,3.9446,3.9446,43485,0
2014-08-21,3.9611,3.9692,3.9525,3.9611,45069,0
2014-08-22,3.9692,3.9776,3.9358,3.9446,83256,0
2014-08-25,3.9446,3.9446,3.9282,3.9282,64279,0
2014-08-26,3.9282,3.9611,3.9282,3.9611,74500,0
2014-08-27,3.9611,3.9692,3.9446,3.9692,38564,0
2014-08-28,3.9611,3.9858,3.9525,3.9692,73834,0
2014-08-29,3.9858,4.0106,3.9611,4.0025,97384,0
2014-09-02,3.9858,4.0106,3.9776,4.0106,50745,0
2014-09-03,3.9858,4.019,3.9858,4.019,102225,0
2014-09-04,4.019,4.019,3.9858,3.9858,65041,0
2014-09-05,3.9776,4.0025,3.9611,3.9692,97707,0
2014-09-08,3.9446,3.9776,3.9446,3.9611,44596,0
2014-09-09,3.9525,3.9776,3.9525,3.9776,57965,0
2014-09-10,3.9941,3.9941,3.9611,3.9858,78495,0
2014-09-11,4.0025,4.0025,3.9776,4.0025,83031,0
2014-09-12,3.9858,3.9858,3.9692,3.9858,92674,0
2014-09-15,3.9611,4.0025,3.9611,3.9858,32291,0
2014-09-16,3.9741,3.9741,3.9411,3.9575,93742,0
2014-09-17,3.9411,3.9741,3.9411,3.9575,79225,0
2014-09-18,3.9493,3.9575,3.9411,3.9411,71614,0
2014-09-19,3.9411,3.9493,3.9325,3.9325,79824,0
2014-09-22,3.9325,3.9493,3.9325,3.9411,41966,0
2014-09-23,3.9325,3.9493,3.9325,3.9411,38613,0
2014-09-24,3.9411,3.9493,3.9157,3.9157,139167,0
2014-09-25,3.9157,3.9411,3.9157,3.9325,89571,0
2014-09-26,3.9325,3.9325,3.9157,3.9325,87156,0
2014-09-29,3.9245,3.9411,3.9157,3.9411,76427,0
2014-09-30,3.9493,3.9493,3.9245,3.9493,47064,0
2014-10-01,3.9411,3.9661,3.9325,3.9493,66528,0
2014-10-02,3.9411,3.9575,3.9245,3.9325,52532,0
2014-10-03,3.9245,3.9493,3.9245,3.9325,51540,0
2014-10-06,3.9325,3.9661,3.9325,3.9661,88795,0
2014-10-07,3.9661,3.9826,3.9493,3.9826,61871,0
2014-10-08,3.9661,3.9907,3.9661,3.9826,75950,0
2014-10-09,3.9826,3.9907,3.9575,3.9741,61867,0
2014-10-10,3.9575,3.9907,3.9411,3.9741,74031,0
2014-10-13,3.9493,3.9907,3.9493,3.9741,58901,0
2014-10-14,3.9708,4.0125,3.9708,4.0043,119241,0
2014-10-15,3.9792,4.0293,3.9627,3.9627,163105,0
2014-10-16,3.9627,4.0043,3.9627,4.0043,94304,0
2014-10-17,3.9875,4.0125,3.9708,3.9875,77509,0
2014-10-20,3.9792,4.0043,3.9792,3.9875,63062,0
2014-10-21,3.9792,3.9959,3.9627,3.9792,108142,0
2014-10-22,3.9708,3.9959,3.9627,3.9792,132110,0
2014-10-23,3.9708,4.0043,3.9627,3.9792,124681,0
2014-10-24,3.9792,4.0043,3.9792,3.9875,54311,0
2014-10-27,4.0043,4.0125,3.9792,4.0125,91423,0
2014-10-28,4.0043,4.0377,3.9875,4.0293,125941,0
2014-10-29,4.0377,4.0546,4.021,4.0459,46365,0
2014-10-30,4.0546,4.0546,4.0125,4.0459,75062,0
2014-10-31,4.0546,4.0546,4.021,4.0459,60086,0
2014-11-03,4.0628,4.0711,4.0377,4.0711,112255,0
2014-11-04,4.0711,4.0711,4.0043,4.0043,111396,0
2014-11-05,4.021,4.0377,4.0125,4.0377,35826,0
2014-11-06,4.0459,4.0546,4.021,4.0459,72647,0
2014-11-07,4.0293,4.0628,4.0293,4.0628,56619,0
2014-11-10,4.0459,4.0546,4.0293,4.0459,54861,0
2014-11-11,4.0459,4.0796,4.0377,4.0796,49347,0
2014-11-12,4.0377,4.0711,4.0377,4.0711,42954,0
2014-11-13,4.0628,4.113,4.0459,4.0459,104958,0
2014-11-14,4.0546,4.0879,4.0546,4.0796,68025,0
2014-11-17,4.0964,4.0964,4.021,4.021,108317,0
2014-11-18,4.0431,4.0511,4.0176,4.0176,79433,0
2014-11-19,4.0009,4.0176,3.984,3.9923,80714,0
2014-11-20,3.9923,4.0092,3.984,4.0009,86911,0
2014-11-21,3.9923,4.0345,3.9923,4.0258,163016,0
2014-11-24,4.0258,4.0431,4.0092,4.0431,95656,0
2014-11-25,4.0176,4.0258,3.9672,3.9923,344580,0
2014-11-26,3.984,4.0176,3.984,4.0009,102398,0
2014-11-28,4.0431,4.0431,3.984,3.984,119392,0
2014-12-01,3.9923,4.0092,3.9923,3.9923,125558,0
2014-12-02,3.9923,4.0258,3.9923,4.0176,60244,0
2014-12-03,4.0092,4.068,4.0092,4.068,138190,0
2014-12-04,4.0597,4.1017,4.0597,4.0933,170907,0
2014-12-05,4.0766,4.0933,4.0511,4.0849,197974,0
2014-12-08,4.068,4.127,4.068,4.1099,173049,0
2014-12-09,4.0849,4.1186,4.0766,4.1099,97375,0
2014-12-10,4.0933,4.1186,4.068,4.0849,148325,0
2014-12-11,4.068,4.0766,4.0258,4.0345,165087,0
2014-12-12,4.0431,4.068,4.0258,4.068,61798,0
2014-12-15,4.068,4.0766,4.0511,4.0597,63153,0
2014-12-16,4.0394,4.0815,4.0394,4.0394,111801,0
2014-12-17,4.0394,4.0731,4.0227,4.0563,248357,0
2014-12-18,4.0563,4.0815,4.014,4.0563,397807,0
2014-12-19,4.0394,4.0815,4.0308,4.0645,114206,0
2014-12-22,4.0645,4.0899,4.0394,4.0645,122028,0
2014-12-23,4.0731,4.0899,4.0477,4.0815,99486,0
2014-12-24,4.0645,4.1157,4.0645,4.1157,94054,0
2014-12-26,4.1325,4.1325,4.0815,4.0986,37968,0
2014-12-29,4.0731,4.0986,4.0645,4.0815,100190,0
2014-12-30,4.0986,4.1157,4.0731,4.1069,74853,0
2014-12-31,4.1069,4.1237,4.0899,4.1237,73222,0
2015-01-02,4.1237,4.1325,4.0815,4.0815,66222,0
2015-01-05,4.0815,4.1237,4.0815,4.1157,87623,0
2015-01-06,4.0986,4.1494,4.0986,4.1325,95410,0
2015-01-07,4.1325,4.1494,4.1237,4.1407,62671,0
2015-01-08,4.1325,4.1407,4.0986,4.1069,100617,0
2015-01-09,4.1325,4.1325,4.0899,4.1237,71464,0
2015-01-12,4.1157,4.1494,4.0986,4.1157,241915,0
2015-01-13,4.1289,4.163,4.1205,4.1545,103360,0
2015-01-14,4.1376,4.1713,4.1376,4.1713,117108,0
2015-01-15,4.1545,4.1713,4.1289,4.163,109875,0
2015-01-16,4.1545,4.163,4.1376,4.1545,90195,0
2015-01-20,4.1545,4.163,4.1461,4.1461,76686,0
2015-01-21,4.1545,4.163,4.1461,4.1545,73734,0
2015-01-22,4.1461,4.1801,4.1461,4.1801,115422,0
2015-01-23,4.1713,4.1801,4.1461,4.1545,75186,0
2015-01-26,4.1461,4.1801,4.1461,4.1545,118012,0
2015-01-27,4.163,4.1801,4.1545,4.1713,125453,0
2015-01-28,4.1713,4.2056,4.1713,4.2056,82784,0
2015-01-29,4.1971,4.2565,4.1886,4.2056,157430,0
2015-01-30,4.214,4.2734,4.214,4.214,186283,0
2015-02-02,4.2224,4.2988,4.2224,4.265,156021,0
2015-02-03,4.265,4.2988,4.2395,4.2734,172915,0
2015-02-04,4.2565,4.2904,4.2481,4.2734,177058,0
2015-02-05,4.2734,4.3075,4.2734,4.2904,137361,0
2015-02-06,4.2734,4.3075,4.2395,4.2565,187916,0
2015-02-09,4.2481,4.2565,4.2311,4.2395,71805,0
2015-02-10,4.2311,4.2311,4.1971,4.2056,73777,0
2015-02-11,4.2056,4.2056,4.163,4.163,58375,0
2015-02-12,4.163,4.214,4.163,4.1886,88679,0
2015-02-13,4.1713,4.1886,4.163,4.163,113652,0
2015-02-17,4.1595,4.1682,4.0741,4.0741,95682,0
2015-02-18,4.0741,4.2107,4.0741,4.1937,171072,0
2015-02-19,4.1937,4.245,4.1595,4.1595,141458,0
2015-02-20,4.1682,4.2021,4.117,4.1342,111732,0
2015-02-23,4.1424,4.1682,4.1342,4.1424,61141,0
2015-02-24,4.1511,4.1937,4.1255,4.1511,104509,0
2015-02-25,4.1767,4.2107,4.1767,4.2107,84109,0
2015-02-26,4.2021,4.2021,4.1682,4.1767,78151,0
2015-02-27,4.2021,4.228,4.1852,4.228,80779,0
2015-03-02,4.2021,4.228,4.2021,4.2107,95301,0
2015-03-03,4.2021,4.2622,4.2021,4.2622,59122,0
2015-03-04,4.2622,4.2706,4.2535,4.2622,42617,0
2015-03-05,4.2706,4.2962,4.2107,4.2365,77270,0
2015-03-06,4.2365,4.2365,4.1424,4.1937,108297,0
2015-03-09,4.2107,4.2535,4.2021,4.245,39337,0
2015-03-10,4.2107,4.2535,4.1937,4.2365,59828,0
2015-03-11,4.2107,4.228,4.1937,4.2021,86989,0
2015-03-12,4.2021,4.245,4.2021,4.228,32082,0
2015-03-13,4.2107,4.228,4.1682,4.1767,102910,0
2015-03-16,4.1767,4.2021,4.1424,4.1595,149742,0
2015-03-17,4.1562,4.1562,4.1133,4.1133,123089,0
2015-03-18,4.1133,4.1734,4.0874,4.1734,181901,0
2015-03-19,4.1562,4.1562,4.1133,4.1388,170368,0
2015-03-20,4.1388,4.1734,4.1133,4.1734,108406,0
2015-03-23,4.1648,4.1734,4.1388,4.1648,108068,0
2015-03-24,4.1648,4.182,4.1216,4.182,82332,0
2015-03-25,4.1734,4.182,4.1303,4.1648,103179,0
2015-03-26,4.1562,4.1648,4.1216,4.1388,107021,0
2015-03-27,4.1303,4.1734,4.1303,4.1734,52756,0
2015-03-30,4.1734,4.182,4.1562,4.1648,34938,0
2015-03-31,4.1648,4.182,4.1562,4.1734,45077,0
2015-04-01,4.182,4.2077,4.182,4.2077,61255,0
2015-04-02,4.182,4.1904,4.1648,4.1734,90831,0
2015-04-06,4.182,4.1994,4.1477,4.1904,140909,0
2015-04-07,4.1648,4.2077,4.1648,4.1994,70804,0
2015-04-08,4.2077,4.2077,4.1904,4.1994,126120,0
2015-04-09,4.1994,4.1994,4.1648,4.182,67019,0
2015-04-10,4.182,4.1994,4.1734,4.1904,113427,0
2015-04-13,4.1734,4.2077,4.1648,4.2077,58344,0
2015-04-14,4.1871,4.2301,4.1871,4.2301,173870,0
2015-04-15,4.2216,4.2216,4.1696,4.2042,111976,0
2015-04-16,4.2042,4.2129,4.1696,4.2129,54468,0
2015-04-17,4.1871,4.2042,4.1783,4.1955,65795,0
2015-04-20,4.1871,4.2042,4.1696,4.1955,61390,0
2015-04-21,4.1871,4.1955,4.1696,4.1955,74165,0
2015-04-22,4.1871,4.1955,4.1696,4.1955,107011,0
2015-04-23,4.1955,4.2129,4.1783,4.2042,116645,0
2015-04-24,4.1955,4.2042,4.1783,4.1783,57131,0
2015-04-27,4.1871,4.2042,4.1696,4.1783,64057,0
2015-04-28,4.1783,4.2042,4.1783,4.2042,96839,0
2015-04-29,4.1955,4.2216,4.1871,4.2129,104483,0
2015-04-30,4.2216,4.2216,4.1955,4.2042,107611,0
2015-05-01,4.1955,4.2216,4.1871,4.1955,99155,0
2015-05-04,4.1955,4.2129,4.1955,4.1955,34288,0
2015-05-05,4.2042,4.2216,4.1871,4.2042,63017,0
2015-05-06,4.1955,4.2042,4.1525,4.1696,114857,0
2015-05-07,4.1783,4.1783,4.1437,4.1525,88828,0
2015-05-08,4.1783,4.1955,4.1696,4.1871,28496,0
2015-05-11,4.1871,4.1871,4.1179,4.1609,79232,0
2015-05-12,4.1576,4.1922,4.1055,4.1316,145454,0
2015-05-13,4.1316,4.1576,4.1316,4.1402,77075,0
2015-05-14,4.1576,4.1576,4.1144,4.1402,68320,0
2015-05-15,4.1576,4.1576,4.1316,4.1489,74871,0
2015-05-18,4.1402,4.1402,4.1144,4.1227,62319,0
2015-05-19,4.1227,4.1316,4.0971,4.1144,115914,0
2015-05-20,4.0971,4.1227,4.0971,4.1144,59219,0
2015-05-21,4.1055,4.1576,4.1055,4.1316,58527,0
2015-05-22,4.1316,4.1316,4.1055,4.1227,44473,0
2015-05-26,4.1227,4.1402,4.1055,4.1144,45702,0
2015-05-27,4.1144,4.1227,4.1055,4.1144,58412,0
2015-05-28,4.1055,4.1576,4.1055,4.1576,65246,0
2015-05-29,4.1489,4.1576,4.1316,4.1316,55646,0
2015-06-01,4.1316,4.1576,4.1227,4.1576,61855,0
2015-06-02,4.1489,4.1576,4.1227,4.1402,52028,0
2015-06-03,4.1227,4.1402,4.1055,4.1144,45968,0
2015-06-04,4.1227,4.1227,4.0881,4.0971,54841,0
2015-06-05,4.0796,4.1055,4.0707,4.0796,73160,0
2015-06-08,4.0881,4.1055,4.0014,4.0881,133874,0
2015-06-09,4.0707,4.0881,4.0101,4.0101,113700,0
2015-06-10,4.0361,4.0622,4.0014,4.0187,70052,0
2015-06-11,4.0449,4.0881,4.0361,4.0796,69194,0
2015-06-12,4.0707,4.1055,4.0622,4.0881,21085,0
2015-06-15,4.0881,4.1144,4.0881,4.0971,20624,0
2015-06-16,4.1102,4.1191,4.084,4.093,39991,0
2015-06-17,4.1015,4.1191,4.0756,4.0756,43087,0
2015-06-18,4.0492,4.084,4.0492,4.0756,55347,0
2015-06-19,4.084,4.1015,4.0665,4.1015,55458,0
2015-06-22,4.093,4.1102,4.0756,4.084,50650,0
2015-06-23,4.0665,4.1015,4.0665,4.093,34933,0
2015-06-24,4.084,4.084,4.0665,4.0756,112752,0
2015-06-25,4.0665,4.084,4.0581,4.0581,50761,0
2015-06-26,4.0581,4.0581,4.0317,4.0317,93963,0
2015-06-29,4.0406,4.0665,4.0233,4.0233,111610,0
2015-06-30,4.0317,4.0492,4.0055,4.0233,126778,0
2015-07-01,4.0233,4.0317,3.9706,3.9706,159621,0
2015-07-02,3.9796,4.0233,3.9796,3.9969,65775,0
2015-07-06,4.0055,4.0317,3.9969,4.0145,72648,0
2015-07-07,4.0406,4.0665,4.0317,4.0317,49045,0
2015-07-08,4.0406,4.0492,4.0145,4.0317,43541,0
2015-07-09,4.0233,4.0406,4.0145,4.0317,53971,0
2015-07-10,4.0233,4.0492,4.0145,4.0317,84223,0
2015-07-13,4.0145,4.0406,4.0055,4.0406,77232,0
2015-07-14,4.0191,4.063,4.0015,4.0015,201409,0
2015-07-15,4.0015,4.0453,3.9665,4.0279,125870,0
2015-07-16,4.0015,4.0453,3.9927,4.0191,112819,0
2015-07-17,4.0104,4.0367,4.0015,4.0191,106779,0
2015-07-20,4.0015,4.0191,3.9839,4.0104,118173,0
2015-07-21,3.9839,4.0279,3.9752,4.0104,101421,0
2015-07-22,3.9927,4.0367,3.9839,4.0367,134357,0
2015-07-23,4.0104,4.0279,3.9927,4.0191,133673,0
2015-07-24,4.0104,4.0543,4.0104,4.0543,63586,0
2015-07-27,4.0367,4.063,4.0367,4.063,57323,0
2015-07-28,4.0543,4.0716,4.0543,4.0543,69402,0
2015-07-29,4.0543,4.0543,4.0104,4.0279,77151,0
2015-07-30,4.0191,4.0543,4.0191,4.0367,61650,0
2015-07-31,4.0543,4.0804,4.0453,4.0804,90254,0
2015-08-03,4.0543,4.1068,4.0543,4.0804,119372,0
2015-08-04,4.0804,4.0804,4.0367,4.0543,83987,0
2015-08-05,4.0453,4.0543,3.9927,4.0191,247171,0
2015-08-06,4.0191,4.0367,3.9927,4.0015,116848,0
2015-08-07,4.0015,4.063,4.0015,4.0191,102901,0
2015-08-10,4.0279,4.0453,4.0191,4.0279,54812,0
2015-08-11,4.0279,4.0892,4.0279,4.0804,71568,0
2015-08-12,4.0804,4.0982,4.0804,4.0892,108488,0
2015-08-13,4.0982,4.1506,4.0982,4.1418,113385,0
2015-08-14,4.1332,4.1594,4.0892,4.1594,41708,0
2015-08-17,4.1506,4.1594,4.1244,4.1506,63814,0
2015-08-18,4.129,4.1468,4.1025,4.1114,61320,0
2015-08-19,4.0939,4.138,4.0672,4.0672,83762,0
2015-08-20,4.0763,4.0939,4.0409,4.0586,55084,0
2015-08-21,4.0496,4.0849,4.0409,4.0763,65854,0
2015-08-24,3.9791,4.0763,3.9791,4.0496,196351,0
2015-08-25,4.0409,4.0939,4.0145,4.0145,254794,0
2015-08-26,4.0763,4.0849,4.0145,4.0672,116971,0
2015-08-27,4.0496,4.0672,4.0145,4.0586,100193,0
2015-08-28,4.0849,4.0849,4.0319,4.0409,55313,0
2015-08-31,4.0672,4.0763,4.0409,4.0409,75374,0
2015-09-01,4.0409,4.0672,4.0233,4.0672,98946,0
2015-09-02,4.0672,4.0763,4.0233,4.0233,79908,0
2015-09-03,4.0496,4.1468,4.0409,4.129,190643,0
2015-09-04,4.1114,4.1557,4.1114,4.138,61772,0
2015-09-08,4.138,4.2349,4.138,4.1644,122523,0
2015-09-09,4.1644,4.2086,4.1557,4.1732,77752,0
2015-09-10,4.1644,4.182,4.138,4.1557,44572,0
2015-09-11,4.1557,4.1557,4.129,4.129,33211,0
2015-09-14,4.1644,4.182,4.0939,4.1202,76961,0
2015-09-15,4.1163,4.1251,4.0631,4.0807,62224,0
2015-09-16,4.1072,4.1517,4.0921,4.1251,48351,0
2015-09-17,4.1251,4.1961,4.1251,4.1605,25868,0
2015-09-18,4.1784,4.205,4.1341,4.1341,30098,0
2015-09-21,4.1517,4.1694,4.0986,4.1163,51513,0
2015-09-22,4.1341,4.1517,4.1072,4.1517,65718,0
2015-09-23,4.1427,4.1961,4.1341,4.1874,53732,0
2015-09-24,4.1874,4.205,4.1694,4.1784,32391,0
2015-09-25,4.1961,4.1961,4.1517,4.1605,56251,0
2015-09-28,4.1427,4.1605,4.1251,4.1341,78472,0
2015-09-29,4.1517,4.1694,4.1341,4.1605,34719,0
2015-09-30,4.1784,4.2137,4.1605,4.2137,49034,0
2015-10-01,4.1874,4.205,4.1784,4.1961,49821,0
2015-10-02,4.1961,4.2226,4.1784,4.1961,44077,0
2015-10-05,4.205,4.2137,4.1784,4.1961,30805,0
2015-10-06,4.1961,4.2226,4.1874,4.2137,35171,0
2015-10-07,4.2137,4.2405,4.1961,4.2405,39566,0
2015-10-08,4.2405,4.2581,4.2316,4.2581,23897,0
2015-10-09,4.2316,4.2671,4.2226,4.2405,18713,0
2015-10-12,4.2405,4.2671,4.2405,4.2581,34172,0
2015-10-13,4.2542,4.2986,4.2364,4.263,58194,0
2015-10-14,4.263,4.2809,4.263,4.263,29938,0
2015-10-15,4.263,4.272,4.2186,4.2364,67498,0
2015-10-16,4.2186,4.2364,4.2007,4.2007,43394,0
2015-10-19,4.1738,4.272,4.1738,4.2186,82385,0
2015-10-20,4.2186,4.2542,4.2186,4.2542,25738,0
2015-10-21,4.272,4.2986,4.263,4.2899,111341,0
2015-10-22,4.2986,4.3436,4.2809,4.3078,93400,0
2015-10-23,4.3164,4.3343,4.3078,4.3256,88579,0
2015-10-26,4.3164,4.3523,4.2986,4.3078,72208,0
2015-10-27,4.3256,4.3523,4.2899,4.3256,72996,0
2015-10-28,4.3256,4.3523,4.3078,4.3078,102371,0
2015-10-29,4.3523,4.3878,4.2542,4.3343,260577,0
2015-10-30,4.3436,4.3701,4.3256,4.3613,69066,0
2015-11-02,4.3343,4.3701,4.3256,4.3523,122190,0
2015-11-03,4.379,4.3967,4.3256,4.3701,120309,0
2015-11-04,4.3701,4.379,4.3523,4.379,75517,0
2015-11-05,4.3701,4.3701,4.3078,4.3436,81738,0
2015-11-06,4.3256,4.3256,4.2899,4.3256,67051,0
2015-11-09,4.2986,4.2986,4.2542,4.2542,85115,0
2015-11-10,4.272,4.2986,4.2364,4.272,83983,0
2015-11-11,4.2899,4.2899,4.2542,4.2899,42271,0
2015-11-12,4.2899,4.379,4.2809,4.3523,164712,0
2015-11-13,4.3343,4.3701,4.3343,4.3701,32294,0
2015-11-16,4.3343,4.3701,4.3078,4.3164,114257,0
2015-11-17,4.3126,4.3126,4.2767,4.2767,74838,0
2015-11-18,4.2947,4.3216,4.2767,4.2857,40375,0
2015-11-19,4.2857,4.3037,4.241,4.2588,119342,0
2015-11-20,4.2588,4.3394,4.2499,4.3216,69932,0
2015-11-23,4.3216,4.3573,4.2857,4.3485,77292,0
2015-11-24,4.3485,4.3846,4.3306,4.3846,87397,0
2015-11-25,4.3846,4.3932,4.3751,4.3751,52866,0
2015-11-27,4.3932,4.3932,4.3846,4.3932,13942,0
2015-11-30,4.4024,4.4112,4.3846,4.4112,86215,0
2015-12-01,4.4112,4.4202,4.3932,4.4202,47631,0
2015-12-02,4.4024,4.4112,4.3573,4.3751,53434,0
2015-12-03,4.3573,4.4024,4.3126,4.3126,140863,0
2015-12-04,4.3037,4.3485,4.2857,4.3037,170648,0
2015-12-07,4.3037,4.3662,4.2947,4.3394,124025,0
2015-12-08,4.3037,4.3846,4.3037,4.3846,78593,0
2015-12-09,4.3662,4.3751,4.3573,4.3573,90455,0
2015-12-10,4.3485,4.3846,4.3306,4.3662,70042,0
2015-12-11,4.3485,4.3846,4.3394,4.3485,85211,0
2015-12-14,4.3394,4.3394,4.2588,4.2678,189153,0
2015-12-15,4.2678,4.2767,4.2499,4.2588,73613,0
2015-12-16,4.2588,4.3037,4.2588,4.3037,72276,0
2015-12-17,4.2947,4.3662,4.2947,4.3573,174997,0
2015-12-18,4.3573,4.3846,4.2947,4.3394,82647,0
2015-12-21,4.3485,4.3932,4.3306,4.3932,76735,0
2015-12-22,4.3573,4.3751,4.3485,4.3662,120907,0
2015-12-23,4.3573,4.3932,4.3573,4.3751,146668,0
2015-12-24,4.3846,4.3846,4.3662,4.3751,52419,0
2015-12-28,4.3485,4.3751,4.3485,4.3573,60384,0
2015-12-29,4.3662,4.3932,4.3573,4.3751,61223,0
2015-12-30,4.3662,4.4202,4.3662,4.4202,107740,0
2015-12-31,4.429,4.4558,4.4024,4.4024,49819,0
2016-01-04,4.4024,4.4472,4.4024,4.438,31375,0
2016-01-05,4.4472,4.4558,4.429,4.4472,167900,0
2016-01-06,4.4558,4.5008,4.4202,4.4916,124219,0
2016-01-07,4.5008,4.5096,4.4472,4.465,132999,0
2016-01-08,4.483,4.5008,4.4558,4.483,83625,0
2016-01-11,4.4916,4.5008,4.4472,4.4472,76069,0
2016-01-12,4.4737,4.5096,4.465,4.483,63473,0
2016-01-13,4.483,4.5008,4.4472,4.4472,123592,0
2016-01-14,4.4472,4.5008,4.429,4.483,202831,0
2016-01-15,4.483,4.5546,4.472,4.5367,207610,0
2016-01-19,4.5591,4.5591,4.4781,4.4781,53717,0
2016-01-20,4.4961,4.4961,4.3611,4.4061,142725,0
2016-01-21,4.4421,4.5054,4.4061,4.4961,121056,0
2016-01-22,4.4961,4.5054,4.4553,4.4781,143104,0
2016-01-25,4.4961,4.4961,4.433,4.433,56835,0
2016-01-26,4.4601,4.4781,4.4242,4.4781,64294,0
2016-01-27,4.4692,4.4961,4.4601,4.4601,76458,0
2016-01-28,4.4781,4.5141,4.4601,4.5141,64498,0
2016-01-29,4.5234,4.5503,4.5054,4.5321,107757,0
2016-02-01,4.5591,4.5771,4.5141,4.5412,87205,0
2016-02-02,4.5503,4.5591,4.5054,4.5503,79136,0
2016-02-03,4.5503,4.5503,4.5141,4.5234,78044,0
2016-02-04,4.5234,4.5321,4.5141,4.5141,48662,0
2016-02-05,4.5054,4.6045,4.4781,4.5771,253015,0
2016-02-08,4.6045,4.6045,4.5591,4.595,27010,0
2016-02-09,4.5771,4.613,4.5684,4.5771,61069,0
2016-02-10,4.5865,4.5865,4.5591,4.5684,79777,0
2016-02-11,4.5771,4.6312,4.5503,4.5591,75485,0
2016-02-12,4.5771,4.6225,4.5054,4.5234,149012,0
2016-02-16,4.546,4.546,4.4551,4.4644,115249,0
2016-02-17,4.4913,4.5368,4.4644,4.4732,108794,0
2016-02-18,4.4825,4.5186,4.4551,4.5186,107398,0
2016-02-19,4.4825,4.546,4.4644,4.5368,119287,0
2016-02-22,4.5548,4.5548,4.4644,4.4825,97291,0
2016-02-23,4.4825,4.5279,4.4732,4.5279,89735,0
2016-02-24,4.5279,4.5548,4.5279,4.5548,136263,0
2016-02-25,4.5729,4.5821,4.546,4.546,110344,0
2016-02-26,4.546,4.564,4.5005,4.5094,174985,0
2016-02-29,4.546,4.5821,4.4825,4.5094,124426,0
2016-03-01,4.5368,4.5821,4.5094,4.5368,267070,0
2016-03-02,4.564,4.6364,4.5279,4.5911,232155,0
2016-03-03,4.564,4.6364,4.564,4.6364,82539,0
2016-03-04,4.6275,4.6817,4.5368,4.564,303805,0
2016-03-07,4.564,4.6544,4.564,4.6184,124987,0
2016-03-08,4.6364,4.6364,4.5911,4.602,118405,0
2016-03-09,4.6275,4.6455,4.6092,4.6184,63307,0
2016-03-10,4.6184,4.6455,4.6003,4.6003,50087,0
2016-03-11,4.6092,4.6635,4.6092,4.6275,72647,0
2016-03-14,4.6635,4.6725,4.6275,4.6544,59884,0
2016-03-15,4.6684,4.6778,4.632,4.6778,47627,0
2016-03-16,4.6778,4.6869,4.6415,4.6869,46537,0
2016-03-17,4.6959,4.6959,4.6415,4.6598,71925,0
2016-03-18,4.6778,4.6778,4.6415,4.6415,76239,0
2016-03-21,4.6232,4.6684,4.6232,4.6684,38064,0
2016-03-22,4.6684,4.6778,4.6367,4.6503,92724,0
2016-03-23,4.6415,4.6959,4.6415,4.6503,54315,0
2016-03-24,4.6684,4.6959,4.6684,4.6684,34509,0
2016-03-28,4.6415,4.6503,4.6232,4.6232,91299,0
2016-03-29,4.6232,4.6681,4.6232,4.632,105447,0
2016-03-30,4.632,4.6503,4.6232,4.632,111880,0
2016-03-31,4.6415,4.7051,4.6415,4.6778,117000,0
2016-04-01,4.6959,4.7324,4.6598,4.6598,199148,0
2016-04-04,4.7051,4.7324,4.6959,4.7232,109527,0
2016-04-05,4.7324,4.8413,4.7324,4.8413,171841,0
2016-04-06,4.8413,4.9052,4.7051,4.8232,220955,0
2016-04-07,4.7324,4.7962,4.7324,4.7962,70994,0
2016-04-08,4.8325,4.8506,4.7963,4.8413,77143,0
2016-04-11,4.8413,4.8413,4.7685,4.7962,71433,0
2016-04-12,4.8144,4.8964,4.8144,4.8964,81419,0
2016-04-13,4.8597,4.8869,4.8144,4.8687,120630,0
2016-04-14,4.8506,4.8687,4.7962,4.7962,146792,0
2016-04-15,4.8144,4.8413,4.7865,4.8413,59272,0
2016-04-18,4.8325,4.8687,4.8232,4.8506,79070,0
2016-04-19,4.8741,4.8741,4.7735,4.7917,133204,0
2016-04-20,4.8008,4.8463,4.7459,4.7735,182478,0
2016-04-21,4.8008,4.8008,4.7458,4.7641,111505,0
2016-04-22,4.7641,4.8099,4.7369,4.7735,72168,0
2016-04-25,4.7825,4.7917,4.7186,4.7641,157782,0
2016-04-26,4.7641,4.8463,4.7641,4.8376,88397,0
2016-04-27,4.8376,4.8376,4.7735,4.8099,92804,0
2016-04-28,4.7917,4.8099,4.7735,4.7917,64008,0
2016-04-29,4.7917,4.8192,4.7641,4.7917,81666,0
2016-05-02,4.8099,4.8192,4.7735,4.7917,77380,0
2016-05-03,4.7825,4.8192,4.7825,4.8192,98197,0
2016-05-04,4.8008,4.8463,4.8008,4.8192,54992,0
2016-05-05,4.828,4.8376,4.8008,4.8099,79204,0
2016-05-06,4.8008,4.8463,4.8008,4.8463,103352,0
2016-05-09,4.8376,4.883,4.8376,4.883,51745,0
2016-05-10,4.8923,4.8923,4.828,4.8646,88962,0
2016-05-11,4.8646,4.8923,4.828,4.828,122911,0
2016-05-12,4.8463,4.856,4.8099,4.8192,103557,0
2016-05-13,4.8192,4.856,4.8192,4.8376,45999,0
2016-05-16,4.8646,4.8741,4.8099,4.828,121874,0
2016-05-17,4.8231,4.8414,4.8047,4.8141,54516,0
2016-05-18,4.8324,4.869,4.7774,4.7958,219712,0
2016-05-19,4.8047,4.8784,4.7861,4.869,183586,0
2016-05-20,4.8784,4.9151,4.869,4.9151,128550,0
2016-05-23,4.9151,4.9241,4.8141,4.9241,123994,0
2016-05-24,4.9241,4.9518,4.9241,4.9518,208511,0
2016-05-25,4.9334,4.9427,4.8968,4.9334,95115,0
2016-05-26,4.9427,5.0069,4.9151,4.9885,186419,0
2016-05-27,5.0069,5.0254,4.9702,5.0254,88583,0
2016-05-31,5.0069,5.0069,4.9058,4.9058,93593,0
2016-06-01,4.9334,5.0069,4.9334,4.9977,104414,0
2016-06-02,4.9977,5.0344,4.8968,5.0254,121101,0
2016-06-03,5.0254,5.0621,4.9427,4.9427,91882,0
2016-06-06,4.9885,5.0254,4.961,4.9885,52317,0
2016-06-07,5.0161,5.0527,4.9793,5.0344,117917,0
2016-06-08,5.0161,5.0437,4.9885,4.9885,48870,0
2016-06-09,5.0254,5.0437,5.0082,5.0254,26807,0
2016-06-10,5.0344,5.0527,4.9885,5.0527,36731,0
2016-06-13,5.0527,5.0621,5.0161,5.0437,73592,0
2016-06-14,5.0662,5.0662,4.9277,4.9832,207137,0
2016-06-15,5.0017,5.0108,4.9557,4.9557,60233,0
2016-06-16,4.9647,5.0015,4.9277,4.9557,60748,0
2016-06-17,4.9647,4.9925,4.9185,4.9557,52705,0
2016-06-20,4.9557,4.9925,4.9185,4.9372,81584,0
2016-06-21,4.9647,5.0108,4.9462,4.9832,47529,0
2016-06-22,4.9832,5.0108,4.9557,5.0108,57853,0
2016-06-23,5.0108,5.0478,4.9925,5.0293,89074,0
2016-06-24,5.0755,5.0939,5.0293,5.0939,89541,0
2016-06-27,5.0939,5.1123,5.0386,5.0939,108104,0
2016-06-28,5.057,5.0939,5.057,5.0849,63867,0
2016-06-29,5.0755,5.1123,5.0293,5.1104,82794,0
2016-06-30,5.0849,5.1401,5.057,5.0755,108534,0
2016-07-01,5.1032,5.1123,5.0849,5.0849,46343,0
2016-07-05,5.1123,5.1123,5.0386,5.0478,64119,0
2016-07-06,5.0939,5.0939,5.0293,5.0293,70594,0
2016-07-07,5.0478,5.0755,5.0478,5.0755,57828,0
2016-07-08,5.0939,5.1586,5.057,5.1586,81479,0
2016-07-11,5.1494,5.1495,5.1123,5.1494,71754,0
2016-07-12,5.1217,5.1308,5.0386,5.0849,184908,0
2016-07-13,5.0849,5.0939,4.9832,4.9925,117591,0
2016-07-14,5.0201,5.0201,4.8726,4.9093,112655,0
2016-07-15,4.8726,4.9925,4.8726,4.9647,43725,0
2016-07-18,4.9557,5.0662,4.9557,5.057,52023,0
2016-07-19,5.0427,5.1065,5.0387,5.0984,98239,0
2016-07-20,5.0799,5.1354,5.0799,5.1354,126086,0
2016-07-21,5.1354,5.1447,5.1169,5.126,64886,0
2016-07-22,5.126,5.1354,5.1074,5.1169,50158,0
2016-07-25,5.1074,5.126,5.0703,5.0799,55130,0
2016-07-26,5.1074,5.1074,5.0427,5.0427,69889,0
2016-07-27,5.0703,5.126,5.0614,5.0614,54840,0
2016-07-28,5.0241,5.0608,5.0056,5.0427,107401,0
2016-07-29,5.0614,5.0852,5.0241,5.0427,146305,0
2016-08-01,5.0427,5.0614,5.0241,5.0427,90862,0
2016-08-02,5.0427,5.0427,4.9684,5.0103,113950,0
2016-08-03,5.0148,5.0703,5.0148,5.0614,57015,0
2016-08-04,5.0799,5.0799,5.0241,5.0799,45288,0
2016-08-05,5.0799,5.1001,5.0614,5.0703,108386,0
2016-08-08,5.0984,5.0984,5.0427,5.0519,61798,0
2016-08-09,5.0427,5.0519,5.0334,5.0334,45366,0
2016-08-10,5.0427,5.0614,5.0427,5.0614,37017,0
2016-08-11,5.0799,5.0799,5.0241,5.0241,50524,0
2016-08-12,5.0519,5.0657,5.0148,5.0427,66035,0
2016-08-15,5.0334,5.0518,5.0241,5.0334,72871,0
2016-08-16,5.0283,5.0561,5.0189,5.0375,66299,0
2016-08-17,5.0189,5.0561,5.0189,5.0561,66431,0
2016-08-18,5.047,5.101,5.0379,5.0934,61824,0
2016-08-19,5.0748,5.0934,5.0656,5.0748,60729,0
2016-08-22,5.0934,5.112,5.0842,5.112,40416,0
2016-08-23,5.112,5.1307,5.0748,5.0934,55950,0
2016-08-24,5.1214,5.1214,5.0561,5.0656,34229,0
2016-08-25,5.0842,5.0842,5.047,5.0656,37087,0
2016-08-26,5.0656,5.0656,5.0283,5.0375,52307,0
2016-08-29,5.0561,5.0562,5.0283,5.047,86637,0
2016-08-30,5.0375,5.0375,5.0097,5.0097,69363,0
2016-08-31,5.0283,5.0561,5.0097,5.0561,91158,0
2016-09-01,5.0748,5.0934,5.047,5.0934,70734,0
2016-09-02,5.0934,5.0934,5.0656,5.0656,59413,0
2016-09-06,5.0842,5.1214,5.0561,5.0748,76869,0
2016-09-07,5.0842,5.0842,5.0283,5.0375,61263,0
2016-09-08,5.0375,5.0656,5.0097,5.0097,67573,0
2016-09-09,5.0189,5.0189,4.9444,4.9538,102214,0
2016-09-12,4.9724,4.9818,4.9352,4.9444,78064,0
2016-09-13,4.9724,4.9724,4.9071,4.9632,84191,0
2016-09-14,4.9632,5.0097,4.9352,5.0097,96735,0
2016-09-15,5.0097,5.047,4.9819,5.0375,98994,0
2016-09-16,5.0375,5.0375,4.9724,4.9911,34202,0
2016-09-19,5.0189,5.0204,4.9911,5.0098,23847,0
2016-09-20,4.9952,5.0197,4.9669,4.9764,60435,0
2016-09-21,4.9857,5.0138,4.9764,4.9857,34793,0
2016-09-22,5.0232,5.0608,5.0184,5.0326,64926,0
2016-09-23,5.0326,5.0608,5.0232,5.0513,35535,0
2016-09-26,5.042,5.0608,5.042,5.0513,31047,0
2016-09-27,5.0608,5.0698,5.0506,5.0698,32773,0
2016-09-28,5.0698,5.0981,5.042,5.0795,72447,0
2016-09-29,5.0886,5.0886,5.0232,5.042,35658,0
2016-09-30,5.0698,5.0795,5.0138,5.0138,88652,0
2016-10-03,5.0232,5.042,4.9857,5.0045,41418,0
2016-10-04,5.0045,5.0045,4.9297,4.9484,42990,0
2016-10-05,4.9764,4.9764,4.9203,4.9577,78485,0
2016-10-06,4.9577,4.9857,4.9297,4.9857,40515,0
2016-10-07,4.9952,5.0138,4.9577,4.9764,44439,0
2016-10-10,4.9857,5.0513,4.9669,5.0102,84284,0
2016-10-11,4.9952,5.0232,4.9857,5.0232,29023,0
2016-10-12,5.0138,5.0138,4.939,4.939,54696,0
2016-10-13,4.9484,4.9484,4.8643,4.8923,49707,0
2016-10-14,4.855,4.8923,4.7989,4.7989,90606,0
2016-10-17,4.7892,4.8381,4.7239,4.7518,111594,0
2016-10-18,4.7278,4.8031,4.7278,4.7467,65329,0
2016-10-19,4.7751,4.8313,4.7656,4.8031,47401,0
2016-10-20,4.8126,4.8689,4.7938,4.7938,60049,0
2016-10-21,4.8126,4.8596,4.8126,4.8126,49751,0
2016-10-24,4.8313,4.837,4.8031,4.813,51418,0
2016-10-25,4.8126,4.8219,4.7938,4.7938,82116,0
2016-10-26,4.8031,4.8031,4.7844,4.8031,61171,0
2016-10-27,4.7751,4.7938,4.7375,4.7375,56003,0
2016-10-28,4.7467,4.8022,4.681,4.7187,87008,0
2016-10-31,4.681,4.7844,4.681,4.7563,126186,0
2016-11-01,4.7844,4.7844,4.7219,4.7751,51140,0
2016-11-02,4.7656,4.8126,4.7468,4.8126,39173,0
2016-11-03,4.8126,4.8219,4.7844,4.8219,32036,0
2016-11-04,4.8219,4.8219,4.8031,4.8219,30378,0
2016-11-07,4.8313,4.8363,4.7845,4.8201,34903,0
2016-11-08,4.8219,4.8313,4.8031,4.8313,51287,0
2016-11-09,4.7844,4.8407,4.7751,4.8126,156738,0
2016-11-10,4.7563,4.7751,4.6999,4.7187,129897,0
2016-11-11,4.709,4.7563,4.6999,4.7278,119820,0
2016-11-14,4.6902,4.6902,4.5871,4.6339,161686,0
2016-11-15,4.6094,4.6756,4.6094,4.6282,90798,0
2016-11-16,4.6282,4.6731,4.5905,4.5905,97443,0
2016-11-17,4.5622,4.5706,4.5243,4.5422,64041,0
2016-11-18,4.5433,4.5433,4.4771,4.515,72942,0
2016-11-21,4.496,4.5527,4.496,4.5338,80406,0
2016-11-22,4.5338,4.5811,4.5338,4.5811,59041,0
2016-11-23,4.5338,4.5527,4.5338,4.5338,46010,0
2016-11-25,4.5338,4.5527,4.5243,4.5243,16969,0
2016-11-28,4.5527,4.5527,4.496,4.515,72411,0
2016-11-29,4.496,4.5243,4.4679,4.5057,133580,0
2016-11-30,4.4582,4.5633,4.4582,4.5433,317369,0
2016-12-01,4.515,4.515,4.4679,4.4679,116337,0
2016-12-02,4.515,4.5219,4.4393,4.4393,197678,0
2016-12-05,4.4679,4.5243,4.4489,4.5057,242084,0
2016-12-06,4.4868,4.6378,4.4771,4.6181,125877,0
2016-12-07,4.6567,4.704,4.6378,4.6662,112288,0
2016-12-08,4.6567,4.6567,4.5433,4.5811,163447,0
2016-12-09,4.5527,4.6027,4.5243,4.5527,200845,0
2016-12-12,4.5527,4.5811,4.515,4.5811,98887,0
2016-12-13,4.6094,4.6756,4.587,4.6756,128370,0
2016-12-14,4.704,4.7133,4.6756,4.6756,127818,0
2016-12-15,4.6472,4.6472,4.5905,4.6378,234028,0
2016-12-16,4.6094,4.6937,4.6,4.6662,114892,0
2016-12-19,4.6472,4.6944,4.6378,4.6378,69494,0
2016-12-20,4.6036,4.7078,4.5751,4.6226,159836,0
2016-12-21,4.6129,4.6509,4.5751,4.5846,170933,0
2016-12-22,4.5846,4.6509,4.5751,4.6509,177853,0
2016-12-23,4.6226,4.6417,4.5846,4.6089,142138,0
2016-12-27,4.5277,4.6226,4.5277,4.5657,177962,0
2016-12-28,4.5467,4.5846,4.5467,4.5751,92504,0
2016-12-29,4.5751,4.6509,4.5751,4.6226,282002,0
2016-12-30,4.6417,4.6605,4.613,4.6509,133108,0
2017-01-03,4.6699,4.7078,4.6226,4.6699,127987,0
2017-01-04,4.6888,4.727,4.6866,4.7175,77591,0
2017-01-05,4.7175,4.7745,4.7175,4.765,70404,0
2017-01-06,4.727,4.7555,4.5795,4.6797,124590,0
2017-01-09,4.765,4.765,4.6888,4.7078,94397,0
2017-01-10,4.7078,4.7555,4.6699,4.6699,52717,0
2017-01-11,4.6797,4.6985,4.6606,4.6699,68534,0
2017-01-12,4.6888,4.7175,4.6699,4.6699,83454,0
2017-01-13,4.6699,4.7175,4.6699,4.7175,92332,0
2017-01-17,4.7213,4.7498,4.6927,4.7117,100606,0
2017-01-18,4.7022,4.7213,4.6927,4.7022,58640,0
2017-01-19,4.6927,4.7022,4.664,4.6736,88673,0
2017-01-20,4.6831,4.7022,4.6545,4.6736,81033,0
2017-01-23,4.6736,4.7308,4.6736,4.7308,50363,0
2017-01-24,4.7022,4.7308,4.7022,4.7213,46885,0
2017-01-25,4.7213,4.7213,4.6927,4.7117,51668,0
2017-01-26,4.7022,4.7405,4.7022,4.7405,49219,0
2017-01-27,4.7213,4.8262,4.7117,4.7405,192760,0
2017-01-30,4.7405,4.7977,4.7405,4.7787,99235,0
2017-01-31,4.7596,4.8187,4.7498,4.7596,119982,0
2017-02-01,4.7596,4.7688,4.7346,4.7596,73251,0
2017-02-02,4.7596,4.7643,4.7308,4.7405,99328,0
2017-02-03,4.7405,4.7596,4.7308,4.7405,32035,0
2017-02-06,4.7498,4.7688,4.7498,4.7688,19634,0
2017-02-07,4.7688,4.7688,4.7498,4.7688,55635,0
2017-02-08,4.7688,4.7879,4.7498,4.7498,56701,0
2017-02-09,4.7596,4.7642,4.7308,4.7498,81737,0
2017-02-10,4.7405,4.7498,4.7308,4.7405,56481,0
2017-02-13,4.7308,4.7498,4.6736,4.7308,105624,0
2017-02-14,4.7155,4.7538,4.706,4.7252,82351,0
2017-02-15,4.706,4.7346,4.706,4.706,68146,0
2017-02-16,4.7252,4.7538,4.6964,4.7252,83598,0
2017-02-17,4.7252,4.7634,4.7252,4.7252,96632,0
2017-02-21,4.7252,4.7538,4.7155,4.7538,82754,0
2017-02-22,4.7538,4.7826,4.7346,4.773,111592,0
2017-02-23,4.7826,4.8401,4.7826,4.821,137237,0
2017-02-24,4.8304,4.8593,4.7922,4.8304,155582,0
2017-02-27,4.8304,4.8401,4.773,4.8019,110157,0
2017-02-28,4.8113,4.8401,4.8113,4.8401,69861,0
2017-03-01,4.8113,4.821,4.7922,4.8113,67862,0
2017-03-02,4.8019,4.8304,4.8019,4.8113,71145,0
2017-03-03,4.821,4.8688,4.7928,4.8688,159232,0
2017-03-06,4.821,4.8688,4.8019,4.8401,106282,0
2017-03-07,4.8304,4.8593,4.7826,4.821,178708,0
2017-03-08,4.7826,4.8304,4.7826,4.8113,66493,0
2017-03-09,4.7826,4.8113,4.7451,4.7826,120315,0
2017-03-10,4.7826,4.7872,4.7443,4.7443,42393,0
2017-03-13,4.7538,4.773,4.6964,4.7346,95054,0
2017-03-14,4.7396,4.7683,4.6914,4.7491,40685,0
2017-03-15,4.7491,4.8166,4.7396,4.8166,55797,0
2017-03-16,4.8068,4.8068,4.7491,4.7781,44676,0
2017-03-17,4.7781,4.9321,4.7781,4.7973,103735,0
2017-03-20,4.7875,4.8262,4.7683,4.7683,76869,0
2017-03-21,4.7683,4.8359,4.7683,4.8359,114203,0
2017-03-22,4.8166,4.8359,4.7683,4.7683,80247,0
2017-03-23,4.7781,4.8359,4.7781,4.8359,65003,0
2017-03-24,4.8068,4.8359,4.7973,4.8166,62464,0
2017-03-27,4.8262,4.8646,4.7875,4.8166,84783,0
2017-03-28,4.8262,4.8551,4.8166,4.8454,48579,0
2017-03-29,4.8454,4.8646,4.8262,4.8262,53578,0
2017-03-30,4.8359,4.8841,4.8262,4.8841,93043,0
2017-03-31,4.8646,4.8841,4.8359,4.8359,101981,0
2017-04-03,4.8359,4.8841,4.8262,4.8841,84094,0
2017-04-04,4.8551,4.8551,4.8166,4.8454,67103,0
2017-04-05,4.8454,4.8646,4.8359,4.8551,35896,0
2017-04-06,4.8551,4.9321,4.8551,4.8936,143034,0
2017-04-07,4.8936,4.9321,4.8646,4.8743,46678,0
2017-04-10,4.8841,4.9227,4.8743,4.9227,41237,0
2017-04-11,4.9321,4.9419,4.8841,4.9129,58888,0
2017-04-12,4.9129,4.9321,4.8551,4.8551,43574,0
2017-04-13,4.8841,4.9078,4.8841,4.8936,82864,0
2017-04-17,4.8936,4.9018,4.8743,4.8743,39653,0
2017-04-18,4.8886,4.9079,4.8692,4.8983,114639,0
2017-04-19,4.8886,4.9176,4.879,4.9176,111249,0
2017-04-20,4.9079,4.9176,4.879,4.879,68667,0
2017-04-21,4.8886,4.9272,4.8692,4.8983,81778,0
2017-04-24,4.8983,4.9079,4.8596,4.8983,100384,0
2017-04-25,4.8886,4.8983,4.8596,4.8596,58472,0
2017-04-26,4.8596,4.9272,4.8596,4.9272,91112,0
2017-04-27,4.9176,4.9272,4.8983,4.9079,71674,0
2017-04-28,4.8983,4.9272,4.879,4.9176,47352,0
2017-05-01,4.9176,4.9272,4.8886,4.8983,66517,0
2017-05-02,4.9176,4.966,4.9033,4.966,48613,0
2017-05-03,4.9466,4.9757,4.9272,4.966,39968,0
2017-05-04,4.937,4.9708,4.937,4.9564,68313,0
2017-05-05,4.966,4.9854,4.9564,4.9854,22139,0
2017-05-08,4.9854,4.9854,4.9466,4.966,45746,0
2017-05-09,4.9854,4.9854,4.9176,4.966,96258,0
2017-05-10,4.9951,4.9951,4.9466,4.9466,36607,0
2017-05-11,4.9466,4.9564,4.9176,4.937,49750,0
2017-05-12,4.966,4.9854,4.9612,4.9854,46073,0
2017-05-15,4.9951,4.9951,4.966,4.9757,45460,0
2017-05-16,4.9903,5.0098,4.9708,5.0001,49699,0
2017-05-17,5.0194,5.0389,5.0001,5.0389,40097,0
2017-05-18,5.0194,5.0487,4.9711,4.9903,47776,0
2017-05-19,5.0194,5.0389,4.9611,4.9708,59184,0
2017-05-22,5.0001,5.0098,4.9708,4.9708,22804,0
2017-05-23,5.0194,5.0194,4.9903,4.9903,35749,0
2017-05-24,5.0098,5.0292,4.9903,5.0292,65637,0
2017-05-25,5.0098,5.0292,4.9806,4.9806,34085,0
2017-05-26,4.9903,5.0194,4.9806,5.0194,59891,0
2017-05-30,5.0292,5.0292,5.0098,5.0098,35717,0
2017-05-31,5.0194,5.0389,5.0098,5.0389,47879,0
2017-06-01,5.0584,5.0682,5.0244,5.0584,58613,0
2017-06-02,5.0584,5.0779,5.0194,5.0779,96969,0
2017-06-05,5.0682,5.0682,5.0098,5.0194,111161,0
2017-06-06,5.0584,5.107,5.0194,5.0389,80812,0
2017-06-07,5.0779,5.0875,5.0682,5.0875,42722,0
2017-06-08,5.107,5.1362,5.0584,5.0682,95406,0
2017-06-09,5.0779,5.0875,5.0487,5.0584,57526,0
2017-06-12,5.0875,5.1265,5.0584,5.1205,108589,0
2017-06-13,5.1119,5.1236,5.0923,5.0923,72959,0
2017-06-14,5.1216,5.1531,5.1133,5.151,54802,0
2017-06-15,5.1706,5.1706,5.1119,5.1182,25568,0
2017-06-16,5.1315,5.1607,5.1216,5.1411,57209,0
2017-06-19,5.1411,5.151,5.1216,5.1315,31729,0
2017-06-20,5.151,5.151,5.0923,5.1315,108109,0
2017-06-21,5.1706,5.1706,5.0923,5.1119,143241,0
2017-06-22,5.1021,5.141,5.0923,5.0923,49076,0
2017-06-23,5.1119,5.1216,5.0923,5.1216,30180,0
2017-06-26,5.1411,5.1411,5.1021,5.1216,45968,0
2017-06-27,5.151,5.151,5.0727,5.1216,104037,0
2017-06-28,5.1315,5.1315,5.0826,5.1021,69574,0
2017-06-29,5.1119,5.1119,5.0435,5.0727,82270,0
2017-06-30,5.1021,5.1216,5.0727,5.0826,84710,0
2017-07-03,5.1119,5.1607,5.0923,5.1607,48051,0
2017-07-05,5.1706,5.1803,5.1216,5.1315,74910,0
2017-07-06,5.1411,5.1411,5.0727,5.0826,97369,0
2017-07-07,5.1216,5.1315,5.0923,5.0923,90801,0
2017-07-10,5.1315,5.1411,5.0727,5.0826,97390,0
2017-07-11,5.1119,5.19,5.1021,5.1315,60433,0
2017-07-12,5.1411,5.1803,5.1411,5.1803,36959,0
2017-07-13,5.1803,5.2194,5.1706,5.2095,81651,0
2017-07-14,5.2291,5.2585,5.1999,5.239,68767,0
2017-07-17,5.2291,5.2487,5.1706,5.1999,46852,0
2017-07-18,5.2195,5.2195,5.1802,5.1899,26446,0
2017-07-19,5.2195,5.2195,5.1899,5.1999,33799,0
2017-07-20,5.1999,5.2293,5.1704,5.1899,83748,0
2017-07-21,5.1704,5.1999,5.1507,5.1507,54124,0
2017-07-24,5.1605,5.1704,5.1211,5.1311,84928,0
2017-07-25,5.1408,5.1507,5.0917,5.0917,80554,0
2017-07-26,5.0917,5.2096,5.0917,5.2096,93989,0
2017-07-27,5.2096,5.2096,5.1655,5.2096,101290,0
2017-07-28,5.2096,5.2687,5.2086,5.2687,27102,0
2017-07-31,5.2883,5.2883,5.249,5.2784,108802,0
2017-08-01,5.2687,5.3079,5.2587,5.2687,99553,0
2017-08-02,5.2981,5.3168,5.2587,5.2587,68551,0
2017-08-03,5.2981,5.3079,5.2293,5.2392,80673,0
2017-08-04,5.2587,5.2587,5.2195,5.249,18479,0
2017-08-07,5.249,5.2981,5.248,5.2981,32134,0
2017-08-08,5.2784,5.2981,5.2293,5.2293,85398,0
2017-08-09,5.2687,5.2687,5.2096,5.2392,130126,0
2017-08-10,5.2293,5.2567,5.1605,5.1605,87741,0
2017-08-11,5.0426,5.177,5.0426,5.1015,403388,0
2017-08-14,5.1114,5.1507,5.1015,5.1114,86806,0
2017-08-15,5.1014,5.129,5.0718,5.0718,88152,0
2017-08-16,5.0817,5.1707,5.0758,5.1707,135353,0
2017-08-17,5.1509,5.189,5.141,5.1509,61990,0
2017-08-18,5.141,5.23,5.141,5.1707,144554,0
2017-08-21,5.1904,5.2498,5.1861,5.2498,107695,0
2017-08-22,5.2498,5.2498,5.1904,5.2123,94117,0
2017-08-23,5.2201,5.2498,5.2004,5.2498,66848,0
2017-08-24,5.2596,5.2596,5.1707,5.2004,75374,0
2017-08-25,5.2498,5.2498,5.1509,5.23,48696,0
2017-08-28,5.2004,5.2201,5.1509,5.1707,99371,0
2017-08-29,5.1707,5.2399,5.1707,5.23,99732,0
2017-08-30,5.23,5.2498,5.2004,5.2399,91059,0
2017-08-31,5.2498,5.2498,5.2004,5.2201,82621,0
2017-09-01,5.2102,5.2389,5.1904,5.2102,68400,0
2017-09-05,5.23,5.2498,5.1904,5.2102,82298,0
2017-09-06,5.2102,5.23,5.1904,5.2004,101699,0
2017-09-07,5.2201,5.2399,5.1904,5.23,93237,0
2017-09-08,5.2102,5.2498,5.1904,5.23,83049,0
2017-09-11,5.23,5.2498,5.2004,5.2498,56228,0
2017-09-12,5.2597,5.2796,5.2492,5.2597,71220,0
2017-09-13,5.2398,5.2995,5.2398,5.2995,87250,0
2017-09-14,5.3094,5.3094,5.2597,5.2895,62620,0
2017-09-15,5.2995,5.3194,5.2597,5.2597,48229,0
2017-09-18,5.2995,5.2995,5.2299,5.2398,128708,0
2017-09-19,5.2895,5.2895,5.21,5.2199,111996,0
2017-09-20,5.2398,5.2498,5.2001,5.2199,99837,0
2017-09-21,5.2398,5.2498,5.1802,5.2299,55166,0
2017-09-22,5.2498,5.2597,5.21,5.2597,75573,0
2017-09-25,5.2895,5.2895,5.2398,5.2796,37884,0
2017-09-26,5.2895,5.2895,5.2398,5.2398,97429,0
2017-09-27,5.2597,5.2597,5.2199,5.2299,48491,0
2017-09-28,5.2398,5.2597,5.21,5.2199,104027,0
2017-09-29,5.2398,5.2398,5.1901,5.21,80793,0
2017-10-02,5.2199,5.2895,5.2198,5.2498,60740,0
2017-10-03,5.2796,5.2796,5.2199,5.2207,48102,0
2017-10-04,5.2398,5.2398,5.21,5.2398,30080,0
2017-10-05,5.2398,5.2398,5.1901,5.1901,67292,0
2017-10-06,5.2001,5.2199,5.1802,5.2001,65062,0
2017-10-09,5.2001,5.2398,5.2001,5.2199,106021,0
2017-10-10,5.2199,5.2199,5.1901,5.1901,81254,0
2017-10-11,5.2199,5.2209,5.1901,5.2001,129333,0
2017-10-12,5.2001,5.2199,5.2001,5.2199,64520,0
2017-10-13,5.21,5.2199,5.2001,5.2001,49789,0
2017-10-16,5.2199,5.2299,5.1901,5.21,101206,0
2017-10-17,5.21,5.22,5.19,5.2,103232,0
2017-10-18,5.21,5.21,5.16,5.17,40797,0
2017-10-19,5.18,5.31,5.18,5.29,253696,0
2017-10-20,5.3,5.3,5.2,5.24,214147,0
2017-10-23,5.24,5.28,5.24,5.27,66844,0
2017-10-24,5.27,5.29,5.24,5.27,99993,0
2017-10-25,5.26,5.26,5.23,5.24,79675,0
2017-10-26,5.23,5.27,5.21,5.21,60916,0
2017-10-27,5.2,5.27,5.2,5.23,97328,0
2017-10-30,5.23,5.28,5.23,5.26,88061,0
2017-10-31,5.27,5.36,5.24,5.35,194850,0
2017-11-01,5.34,5.4,5.3,5.35,192840,0
2017-11-02,5.33,5.3507,5.31,5.32,66411,0
2017-11-03,5.33,5.34,5.3,5.32,96005,0
2017-11-06,5.37,5.37,5.28,5.35,102879,0
2017-11-07,5.34,5.36,5.28,5.3,140853,0
2017-11-08,5.34,5.34,5.28,5.33,88477,0
2017-11-09,5.34,5.36,5.28,5.28,47973,0
2017-11-10,5.31,5.31,5.2,5.2,93596,0
