Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.891,3.9623,3.8854,3.9429,74900,0
2005-02-28,3.9687,3.9687,3.9234,3.93,99510,0
2005-03-01,3.9553,4.0134,3.9493,3.9944,150904,0
2005-03-02,3.9944,4.0074,3.9493,3.9553,109943,0
2005-03-03,3.9493,3.9814,3.9429,3.9623,176598,0
2005-03-04,3.9623,4.0074,3.9623,3.9879,258667,0
2005-03-07,3.9879,4.0074,3.9879,3.9944,78795,0
2005-03-08,3.9998,4.0074,3.9749,3.9814,120379,0
2005-03-09,3.9749,3.9998,3.9553,3.9623,57773,0
2005-03-10,3.9623,3.9687,3.9429,3.9687,116483,0
2005-03-11,3.9687,3.9749,3.9429,3.9429,67894,0
2005-03-14,3.9553,3.9623,3.9234,3.9234,170050,0
2005-03-15,3.9429,3.9623,3.93,3.93,93432,0
2005-03-16,3.9429,3.9553,3.9106,3.93,287013,0
2005-03-17,3.898,3.9172,3.8854,3.8854,208361,0
2005-03-18,3.8854,3.9172,3.8854,3.9172,38151,0
2005-03-21,3.9106,3.9234,3.898,3.898,109784,0
2005-03-22,3.898,3.9044,3.8336,3.8467,135945,0
2005-03-23,3.8143,3.821,3.75,3.821,145448,0
2005-03-24,3.7823,3.8657,3.7823,3.821,53725,0
2005-03-28,3.7625,3.821,3.7625,3.7885,73976,0
2005-03-29,3.75,3.7885,3.75,3.7697,62136,0
2005-03-30,3.757,3.8272,3.757,3.8272,39403,0
2005-03-31,3.808,3.8336,3.8017,3.8272,42365,0
2005-04-01,3.8272,3.8595,3.821,3.8336,116021,0
2005-04-04,3.8336,3.8722,3.8017,3.8143,33169,0
2005-04-05,3.8143,3.8467,3.808,3.8467,15259,0
2005-04-06,3.8526,3.8526,3.821,3.84,41107,0
2005-04-07,3.8143,3.8657,3.8143,3.8657,48585,0
2005-04-08,3.8272,3.8595,3.8272,3.8595,40330,0
2005-04-11,3.8526,3.8595,3.8272,3.8467,30992,0
2005-04-12,3.8336,3.8595,3.8272,3.8595,22896,0
2005-04-13,3.8272,3.8782,3.8272,3.8272,48743,0
2005-04-14,3.8272,3.8467,3.821,3.8272,41889,0
2005-04-15,3.84,3.8467,3.821,3.8272,38000,0
2005-04-18,3.84,3.9106,3.821,3.8272,88757,0
2005-04-19,3.8722,3.8722,3.8017,3.8336,67272,0
2005-04-20,3.821,3.8272,3.7885,3.821,66803,0
2005-04-21,3.8272,3.84,3.8017,3.8272,140003,0
2005-04-22,3.8143,3.8143,3.7697,3.808,109633,0
2005-04-25,3.7885,3.8272,3.7697,3.8272,121930,0
2005-04-26,3.808,3.8526,3.808,3.8526,54348,0
2005-04-27,3.8143,3.8467,3.7885,3.821,26473,0
2005-04-28,3.8336,3.8526,3.808,3.8467,47653,0
2005-04-29,3.8657,3.8657,3.808,3.821,53258,0
2005-05-02,3.821,3.8657,3.8017,3.821,45006,0
2005-05-03,3.808,3.8657,3.808,3.8595,19773,0
2005-05-04,3.8272,3.8657,3.821,3.8467,45472,0
2005-05-05,3.84,3.8595,3.8272,3.8336,45161,0
2005-05-06,3.8526,3.8722,3.8336,3.8467,20862,0
2005-05-09,3.8467,3.8657,3.8467,3.8526,26166,0
2005-05-10,3.8722,3.8722,3.84,3.8526,18531,0
2005-05-11,3.8526,3.8657,3.8467,3.8526,30053,0
2005-05-12,3.8595,3.8722,3.84,3.8657,24294,0
2005-05-13,3.8657,3.8657,3.8336,3.8467,56996,0
2005-05-16,3.8336,3.8526,3.8143,3.84,76772,0
2005-05-17,3.808,3.8467,3.7954,3.8143,81290,0
2005-05-18,3.808,3.8722,3.808,3.8336,54036,0
2005-05-19,3.8782,3.8782,3.8336,3.84,63849,0
2005-05-20,3.84,3.8722,3.84,3.84,39872,0
2005-05-23,3.84,3.8722,3.84,3.8657,88617,0
2005-05-24,3.8526,3.8722,3.8467,3.8657,22896,0
2005-05-25,3.8526,3.8657,3.8467,3.8467,36282,0
2005-05-26,3.84,3.8526,3.8336,3.84,36124,0
2005-05-27,3.84,3.8657,3.84,3.8657,89086,0
2005-05-31,3.8657,3.9234,3.8657,3.9234,90010,0
2005-06-01,3.9172,3.9234,3.9044,3.9234,24602,0
2005-06-02,3.9172,3.93,3.9172,3.93,30053,0
2005-06-03,3.9493,3.9493,3.8722,3.8782,122405,0
2005-06-06,3.898,3.93,3.898,3.9234,33637,0
2005-06-07,3.9172,3.9429,3.9172,3.9234,39240,0
2005-06-08,3.9044,3.9234,3.9044,3.9106,31139,0
2005-06-09,3.9106,3.93,3.898,3.898,27408,0
2005-06-10,3.9172,3.93,3.898,3.9044,61202,0
2005-06-13,3.9044,3.9234,3.9044,3.9106,21953,0
2005-06-14,3.9172,3.93,3.891,3.93,69921,0
2005-06-15,3.9106,3.9361,3.9106,3.9361,71329,0
2005-06-16,3.9172,3.9623,3.9106,3.9172,127695,0
2005-06-17,3.9172,3.9553,3.9044,3.9553,72571,0
2005-06-20,3.9553,3.9553,3.9172,3.9553,59325,0
2005-06-21,3.9172,3.9493,3.9044,3.9172,85495,0
2005-06-22,3.9172,3.9429,3.9044,3.9044,107766,0
2005-06-23,3.9106,3.9361,3.9106,3.9234,52479,0
2005-06-24,3.9234,3.9493,3.9234,3.9429,67272,0
2005-06-27,3.93,3.9493,3.9172,3.9361,47186,0
2005-06-28,3.93,3.9749,3.9106,3.9687,103404,0
2005-06-29,3.9361,3.9687,3.9361,3.9687,64000,0
2005-06-30,3.9553,3.9687,3.9553,3.9623,57466,0
2005-07-01,3.9623,3.9814,3.9493,3.9814,75531,0
2005-07-05,3.9749,3.9749,3.9553,3.9553,26007,0
2005-07-06,3.9553,3.9944,3.9553,3.9944,30212,0
2005-07-07,3.9687,3.9998,3.9623,3.9998,13393,0
2005-07-08,3.9998,3.9998,3.9749,3.9879,44847,0
2005-07-11,3.9879,4.0134,3.9687,4.0074,64617,0
2005-07-12,4.0074,4.0134,3.9879,3.9944,32699,0
2005-07-13,3.9879,4.0074,3.9879,4.0074,48275,0
2005-07-14,4.0074,4.0134,3.9944,3.9998,46095,0
2005-07-15,3.9998,4.0202,3.9879,3.9998,94693,0
2005-07-18,4.0134,4.0453,3.9944,4.0074,163514,0
2005-07-19,4.0074,4.0453,4.0074,4.0331,106514,0
2005-07-20,4.052,4.0648,3.9998,4.0391,132679,0
2005-07-21,4.0331,4.0581,4.0134,4.0581,98424,0
2005-07-22,4.052,4.0648,4.0391,4.052,53725,0
2005-07-25,4.0453,4.0581,3.9998,4.0202,54973,0
2005-07-26,4.0331,4.0453,4.0134,4.0453,43603,0
2005-07-27,4.0134,4.0331,3.9687,3.9998,66497,0
2005-07-28,3.9998,4.0261,3.9879,4.0261,63064,0
2005-07-29,4.0202,4.0331,4.0134,4.0261,29585,0
2005-08-01,4.0134,4.0391,3.9998,4.0391,69451,0
2005-08-02,4.0261,4.0391,4.0202,4.0261,40486,0
2005-08-03,4.0331,4.0581,4.0202,4.0453,110883,0
2005-08-04,4.052,4.052,4.0331,4.0453,23515,0
2005-08-05,4.0331,4.0331,4.0261,4.0261,19930,0
2005-08-08,4.0202,4.0391,3.9998,3.9998,73503,0
2005-08-09,3.9879,4.0074,3.9623,3.9749,72726,0
2005-08-10,3.9998,4.0074,3.9493,3.9749,105736,0
2005-08-11,3.9553,3.9814,3.9553,3.9687,66964,0
2005-08-12,3.9879,3.9998,3.9687,3.9998,13706,0
2005-08-15,3.9998,3.9998,3.9814,3.9879,18531,0
2005-08-16,3.9879,4.0581,3.9879,4.0331,134238,0
2005-08-17,4.0261,4.0453,3.9944,4.0453,53725,0
2005-08-18,4.0453,4.0453,4.0134,4.0331,43138,0
2005-08-19,4.0134,4.0453,4.0134,4.0202,60578,0
2005-08-22,4.0202,4.0261,3.9944,4.0202,35821,0
2005-08-23,4.0134,4.0331,4.0134,4.0331,29428,0
2005-08-24,4.0261,4.0331,4.0134,4.0134,66337,0
2005-08-25,4.0134,4.0261,4.0074,4.0134,41580,0
2005-08-26,4.0134,4.0261,4.0074,4.0202,34105,0
2005-08-29,3.9814,4.0261,3.9814,4.0202,59646,0
2005-08-30,4.0261,4.0331,3.9814,4.0074,45317,0
2005-08-31,4.0074,4.0134,3.9687,3.9944,72726,0
2005-09-01,3.9998,4.0074,3.9879,4.0074,27251,0
2005-09-02,3.9814,4.0261,3.9814,3.9998,45472,0
2005-09-06,3.9998,4.0391,3.9998,4.0261,72571,0
2005-09-07,4.0134,4.0453,4.0134,4.0331,92972,0
2005-09-08,4.0331,4.052,4.0202,4.052,53258,0
2005-09-09,4.052,4.0712,4.052,4.0581,44847,0
2005-09-12,4.0648,4.0968,4.0581,4.0774,36442,0
2005-09-13,4.0712,4.0902,4.0453,4.0774,35661,0
2005-09-14,4.0774,4.0968,4.0453,4.0774,149811,0
2005-09-15,4.0774,4.0902,4.0581,4.0774,59025,0
2005-09-16,4.0774,4.1158,4.0712,4.103,111348,0
2005-09-19,4.0774,4.0968,4.0648,4.0774,21953,0
2005-09-20,4.0712,4.11,4.0581,4.0648,93743,0
2005-09-21,4.0581,4.0845,4.0581,4.0774,61672,0
2005-09-22,4.0774,4.0845,4.0453,4.0712,67584,0
2005-09-23,4.0648,4.0648,3.9879,4.0134,96711,0
2005-09-26,4.0202,4.0391,3.9623,4.0134,38000,0
2005-09-27,3.9879,4.0202,3.9687,3.9687,213970,0
2005-09-28,3.9749,4.0261,3.9687,3.9879,78795,0
2005-09-29,3.9814,4.0261,3.9814,3.9944,73976,0
2005-09-30,3.9998,4.0134,3.9879,3.9998,77398,0
2005-10-03,3.9879,4.0202,3.9814,3.9944,86423,0
2005-10-04,3.9879,4.0202,3.9879,3.9998,37218,0
2005-10-05,4.0074,4.0074,3.9814,3.9879,26785,0
2005-10-06,3.9879,3.9944,3.9361,3.9687,93743,0
2005-10-07,3.9493,3.9553,3.9172,3.9234,32860,0
2005-10-10,3.9234,3.9493,3.891,3.898,24602,0
2005-10-11,3.898,3.93,3.8854,3.9106,65254,0
2005-10-12,3.9106,3.9106,3.8143,3.8526,87208,0
2005-10-13,3.8722,3.8722,3.7247,3.7697,136573,0
2005-10-14,3.8143,3.8526,3.7885,3.8017,53883,0
2005-10-17,3.8143,3.8526,3.7954,3.821,112900,0
2005-10-18,3.84,3.8526,3.8017,3.8272,69451,0
2005-10-19,3.8017,3.8336,3.7885,3.8143,40017,0
2005-10-20,3.7954,3.84,3.757,3.7885,67272,0
2005-10-21,3.7954,3.821,3.7954,3.8143,49833,0
2005-10-24,3.7885,3.8526,3.7885,3.8467,64475,0
2005-10-25,3.8467,3.8722,3.8272,3.8657,63386,0
2005-10-26,3.8526,3.8657,3.84,3.8526,55903,0
2005-10-27,3.8272,3.84,3.8143,3.8272,71329,0
2005-10-28,3.821,3.8526,3.808,3.8336,23202,0
2005-10-31,3.8336,3.8467,3.7372,3.8336,73191,0
2005-11-01,3.8272,3.8467,3.8017,3.84,42365,0
2005-11-02,3.8336,3.84,3.8017,3.84,57773,0
2005-11-03,3.808,3.84,3.808,3.84,43919,0
2005-11-04,3.8143,3.8336,3.808,3.8336,65869,0
2005-11-07,3.8336,3.8336,3.8017,3.8143,60421,0
2005-11-08,3.8017,3.8143,3.7885,3.8143,52163,0
2005-11-09,3.821,3.8272,3.7885,3.808,37685,0
2005-11-10,3.7885,3.808,3.7697,3.8017,48585,0
2005-11-11,3.7697,3.808,3.7697,3.8017,30372,0
2005-11-14,3.7823,3.7954,3.7823,3.7885,38466,0
2005-11-15,3.7756,3.8017,3.7756,3.7885,67894,0
2005-11-16,3.7756,3.8526,3.7756,3.8336,106674,0
2005-11-17,3.8336,3.84,3.8143,3.8272,60421,0
2005-11-18,3.821,3.84,3.8017,3.821,69767,0
2005-11-21,3.8143,3.84,3.8143,3.8336,32228,0
2005-11-22,3.821,3.8336,3.8143,3.8336,37520,0
2005-11-23,3.8467,3.8467,3.821,3.8336,39872,0
2005-11-25,3.8143,3.8467,3.8143,3.8467,18378,0
2005-11-28,3.8017,3.8526,3.8017,3.8467,119437,0
2005-11-29,3.8336,3.8467,3.821,3.8272,44690,0
2005-11-30,3.84,3.8467,3.8272,3.8336,55748,0
2005-12-01,3.8336,3.8595,3.8336,3.8595,115080,0
2005-12-02,3.8595,3.8657,3.84,3.8467,67272,0
2005-12-05,3.8595,3.9106,3.8467,3.8854,66497,0
2005-12-06,3.8595,3.8782,3.8467,3.8526,49369,0
2005-12-07,3.8526,3.8782,3.821,3.8336,45006,0
2005-12-08,3.8272,3.8782,3.8272,3.8722,22583,0
2005-12-09,3.8854,3.8854,3.8526,3.8722,45006,0
2005-12-12,3.891,3.891,3.8595,3.8657,51233,0
2005-12-13,3.8595,3.891,3.8595,3.8854,39240,0
2005-12-14,3.8854,3.93,3.8782,3.9172,53569,0
2005-12-15,3.9234,3.9361,3.8722,3.8854,55133,0
2005-12-16,3.8782,3.9814,3.8782,3.9044,84403,0
2005-12-19,3.9106,3.9106,3.8722,3.8854,46556,0
2005-12-20,3.8782,3.93,3.8782,3.9106,50461,0
2005-12-21,3.891,3.9361,3.891,3.9106,18378,0
2005-12-22,3.9106,3.93,3.8854,3.93,25853,0
2005-12-23,3.9234,3.9234,3.891,3.9234,46877,0
2005-12-27,3.9172,3.9234,3.8782,3.8782,64617,0
2005-12-28,3.8722,3.898,3.8657,3.898,27408,0
2005-12-29,3.891,3.9493,3.8722,3.9361,74128,0
2005-12-30,3.9044,3.9553,3.8854,3.9553,25223,0
2006-01-03,3.9234,3.9553,3.898,3.93,29902,0
2006-01-04,3.9234,3.9493,3.9172,3.9429,40017,0
2006-01-05,3.9106,3.9493,3.9106,3.9429,51547,0
2006-01-06,3.9361,3.9493,3.9172,3.9493,45631,0
2006-01-09,3.9493,3.9553,3.9106,3.9493,108540,0
2006-01-10,3.9361,3.9749,3.9361,3.9749,85181,0
2006-01-11,3.9429,3.9879,3.9429,3.9879,80669,0
2006-01-12,3.9493,3.9687,3.9361,3.9687,108382,0
2006-01-13,3.9493,3.9623,3.9429,3.9553,64475,0
2006-01-17,3.9553,3.9944,3.93,3.9944,78795,0
2006-01-18,3.9553,3.9998,3.9553,3.9687,34877,0
2006-01-19,3.9623,4.0774,3.9623,4.0261,173950,0
2006-01-20,4.0331,4.0581,4.0261,4.0453,92350,0
2006-01-23,4.0261,4.052,4.0261,4.052,56057,0
2006-01-24,4.0453,4.0648,4.0202,4.0648,131590,0
2006-01-25,4.052,4.052,4.0202,4.0391,132835,0
2006-01-26,4.0261,4.0774,4.0134,4.0581,139065,0
2006-01-27,4.0134,4.0581,4.0134,4.0391,102319,0
2006-01-30,4.0202,4.052,3.9944,4.0331,89086,0
2006-01-31,4.0331,4.0331,3.9998,4.0261,113215,0
2006-02-01,4.0261,4.0391,3.9998,4.0202,41270,0
2006-02-02,4.0202,4.0581,3.9998,4.0074,84251,0
2006-02-03,3.9998,4.052,3.9493,3.9814,53883,0
2006-02-06,3.9623,3.9998,3.9623,3.9814,23202,0
2006-02-07,3.9998,3.9998,3.9429,3.9553,64786,0
2006-02-08,3.9493,3.9623,3.9361,3.9623,67894,0
2006-02-09,3.9493,3.9814,3.9361,3.9553,51547,0
2006-02-10,3.9493,3.9879,3.9493,3.9814,71329,0
2006-02-13,3.9687,4.0134,3.9553,3.9814,66803,0
2006-02-14,3.9814,3.9998,3.9623,3.9814,31302,0
2006-02-15,3.9998,4.0134,3.9623,3.9814,73976,0
2006-02-16,3.9687,4.0074,3.9687,4.0074,99201,0
2006-02-17,3.9879,4.0134,3.9814,3.9944,33953,0
2006-02-21,3.9879,4.0202,3.9749,3.9998,109943,0
2006-02-22,3.9814,4.0331,3.9814,4.0331,88294,0
2006-02-23,4.0074,4.0453,4.0074,4.0453,46720,0
2006-02-24,3.9944,4.0581,3.9944,4.0202,38936,0
2006-02-27,4.0134,4.0331,4.0074,4.0331,44690,0
2006-02-28,4.0134,4.0453,4.0134,4.0331,37062,0
2006-03-01,4.0202,4.0331,3.9998,4.0261,36124,0
2006-03-02,4.0074,4.0261,3.9998,4.0202,89222,0
2006-03-03,4.0134,4.0261,3.9944,3.9998,115549,0
2006-03-06,4.0261,4.0331,3.9172,3.93,118822,0
2006-03-07,3.9044,3.93,3.8657,3.8722,284200,0
2006-03-08,3.8722,3.8854,3.8526,3.8722,185936,0
2006-03-09,3.8526,3.93,3.8526,3.898,144204,0
2006-03-10,3.93,3.93,3.8782,3.891,124579,0
2006-03-13,3.9106,3.9172,3.8782,3.891,187804,0
2006-03-14,3.891,3.9234,3.891,3.9234,74278,0
2006-03-15,3.9172,3.9687,3.9172,3.93,129724,0
2006-03-16,3.9687,4.0134,3.9172,4.0074,103714,0
2006-03-17,3.9944,4.0074,3.9687,3.9998,546450,0
2006-03-20,4.0134,4.0202,3.9687,4.0074,34877,0
2006-03-21,4.0134,4.0202,3.9998,4.0202,69301,0
2006-03-22,4.0202,4.0331,3.9553,3.9944,102319,0
2006-03-23,4.0134,4.0331,3.9623,4.0261,76303,0
2006-03-24,4.0261,4.0261,3.9687,4.0261,78639,0
2006-03-27,4.0331,4.0391,3.9879,4.0134,93130,0
2006-03-28,4.0134,4.0134,3.9814,4.0134,86115,0
2006-03-29,4.0453,4.0453,3.9944,4.0134,79420,0
2006-03-30,4.0202,4.0261,3.9944,4.0134,196366,0
2006-03-31,4.0202,4.0391,4.0134,4.0331,51391,0
2006-04-03,4.0134,4.0261,3.9361,3.9814,184227,0
2006-04-04,3.9879,3.9879,3.9493,3.9687,57309,0
2006-04-05,3.9814,4.0074,3.9361,4.0074,59957,0
2006-04-06,4.0134,4.0331,3.9944,4.0134,56996,0
2006-04-07,4.0202,4.0261,3.9687,3.9749,150125,0
2006-04-10,4.0202,4.0261,3.9493,4.0134,109784,0
2006-04-11,4.0134,4.0202,3.9553,3.9944,49369,0
2006-04-12,4.0331,4.0391,3.9944,4.0261,45937,0
2006-04-13,4.0331,4.0331,3.9944,3.9998,50144,0
2006-04-17,4.0331,4.0331,3.9687,3.9814,105116,0
2006-04-18,4.0134,4.0134,3.9687,3.9998,67123,0
2006-04-19,4.0202,4.11,4.0202,4.052,99510,0
2006-04-20,4.0581,4.0648,4.0261,4.0453,44070,0
2006-04-21,4.0581,4.0581,4.0202,4.0453,42979,0
2006-04-24,4.0648,4.0648,4.0074,4.0331,28650,0
2006-04-25,4.0712,4.0712,3.9944,4.0134,104962,0
2006-04-26,4.0391,4.0391,3.9687,4.0202,113215,0
2006-04-27,4.0261,4.0261,3.9879,4.0261,77553,0
2006-04-28,4.0261,4.0331,3.9879,4.0261,102153,0
2006-05-01,4.0261,4.0331,3.9879,4.0202,90010,0
2006-05-02,4.0202,4.0202,3.9814,4.0134,89222,0
2006-05-03,3.9879,4.0261,3.9814,4.0074,52479,0
2006-05-04,4.0202,4.0261,3.9879,3.9998,65254,0
2006-05-05,4.0134,4.0261,4.0134,4.0261,33953,0
2006-05-08,4.0331,4.0391,3.9944,4.0261,50461,0
2006-05-09,4.0774,4.0845,4.0202,4.0331,59646,0
2006-05-10,4.0453,4.0453,4.0134,4.0391,33953,0
2006-05-11,4.0968,4.0968,3.9998,4.0202,43919,0
2006-05-12,4.0902,4.0902,3.9998,4.0453,47029,0
2006-05-15,4.052,4.052,4.0134,4.0134,41107,0
2006-05-16,4.0712,4.103,4.0331,4.0845,118503,0
2006-05-17,4.103,4.103,3.9814,4.0581,83940,0
2006-05-18,4.0581,4.0581,3.9944,4.0134,78021,0
2006-05-19,4.0202,4.0261,3.9998,4.0134,41107,0
2006-05-22,4.0202,4.0331,3.9814,4.0202,91252,0
2006-05-23,4.0261,4.0648,4.0202,4.0648,101381,0
2006-05-24,4.0331,4.0648,3.9944,4.0331,99045,0
2006-05-25,4.0074,4.0391,4.0074,4.0331,51233,0
2006-05-26,4.0202,4.0331,4.0074,4.0261,53411,0
2006-05-30,4.0074,4.0261,3.9998,4.0134,95299,0
2006-05-31,4.0134,4.0261,3.9879,4.0134,76303,0
2006-06-01,4.0202,4.0202,4.0134,4.0202,30677,0
2006-06-02,4.0261,4.103,4.0261,4.0581,79420,0
2006-06-05,4.0581,4.0902,4.0453,4.0648,35969,0
2006-06-06,4.0581,4.0648,4.052,4.0581,45161,0
2006-06-07,4.0712,4.0774,4.0202,4.0648,72098,0
2006-06-08,4.0648,4.0774,4.0134,4.0261,50611,0
2006-06-09,4.0261,4.0712,4.0261,4.0712,43288,0
2006-06-12,4.0774,4.1418,4.0453,4.052,46720,0
2006-06-13,4.0453,4.11,4.0134,4.0202,40017,0
2006-06-14,4.0261,4.0581,4.0134,4.0202,54348,0
2006-06-15,4.0391,4.052,4.0134,4.0202,37218,0
2006-06-16,4.0134,4.1225,4.0134,4.0648,140003,0
2006-06-19,4.0902,4.2061,4.0453,4.0712,143425,0
2006-06-20,4.0712,4.103,4.052,4.0581,78795,0
2006-06-21,4.0845,4.0845,4.0581,4.0648,60421,0
2006-06-22,4.0648,4.103,4.0581,4.0774,50144,0
2006-06-23,4.0581,4.0774,4.0581,4.0774,40960,0
2006-06-26,4.0774,4.0845,4.0453,4.0648,64475,0
2006-06-27,4.0453,4.052,4.0134,4.0453,49369,0
2006-06-28,4.0202,4.0581,3.9814,4.0453,69451,0
2006-06-29,4.0134,4.0712,3.9944,4.0261,49679,0
2006-06-30,4.0453,4.0774,3.9998,4.0134,45006,0
2006-07-03,4.0074,4.0331,4.0074,4.0134,46720,0
2006-07-05,4.0331,4.0453,4.0074,4.0202,28034,0
2006-07-06,4.0331,4.0391,4.0202,4.0261,23047,0
2006-07-07,4.0391,4.0453,4.0134,4.0202,50611,0
2006-07-10,4.0453,4.0581,4.0134,4.0391,69301,0
2006-07-11,4.0391,4.0581,4.0391,4.0581,31302,0
2006-07-12,4.052,4.103,4.0202,4.0453,67584,0
2006-07-13,4.0968,4.0968,4.0331,4.0712,40486,0
2006-07-14,4.0968,4.11,4.0331,4.0712,53109,0
2006-07-17,4.103,4.1158,4.052,4.0774,121467,0
2006-07-18,4.11,4.1158,4.0134,4.0391,71011,0
2006-07-19,3.9749,4.0453,3.9749,4.0453,121156,0
2006-07-20,4.0453,4.0774,4.0453,4.0774,53258,0
2006-07-21,4.0774,4.0845,4.0453,4.0648,19152,0
2006-07-24,4.0845,4.1158,4.0453,4.103,79729,0
2006-07-25,4.1357,4.1357,4.0845,4.103,58870,0
2006-07-26,4.1357,4.1418,4.103,4.1418,44538,0
2006-07-27,4.1674,4.1674,4.11,4.1418,67894,0
2006-07-28,4.1543,4.1741,4.1291,4.1615,31771,0
2006-07-31,4.1357,4.1543,4.0968,4.1485,66497,0
2006-08-01,4.1674,4.1674,4.1158,4.1485,51858,0
2006-08-02,4.1485,4.1615,4.1291,4.1615,72258,0
2006-08-03,4.1357,4.1741,4.1357,4.1674,44538,0
2006-08-04,4.1674,4.1674,4.1291,4.1357,54664,0
2006-08-07,4.1485,4.1741,4.1357,4.1357,30677,0
2006-08-08,4.1291,4.1804,4.1158,4.1418,58086,0
2006-08-09,4.1418,4.1485,4.1225,4.1418,52163,0
2006-08-10,4.1543,4.1869,4.1357,4.1418,72415,0
2006-08-11,4.1615,4.1869,4.1291,4.1418,78491,0
2006-08-14,4.1543,4.1543,4.1291,4.1418,90165,0
2006-08-15,4.1543,4.1543,4.1225,4.1485,100288,0
2006-08-16,4.1543,4.1543,4.0968,4.1357,343224,0
2006-08-17,4.1485,4.1485,4.1225,4.1357,69609,0
2006-08-18,4.1485,4.1485,4.1291,4.1418,95935,0
2006-08-21,4.1418,4.1418,4.1158,4.1418,91885,0
2006-08-22,4.1418,4.1418,4.1158,4.1418,91098,0
2006-08-23,4.1357,4.1418,4.103,4.1291,135016,0
2006-08-24,4.1357,4.1418,4.11,4.1357,103085,0
2006-08-25,4.1291,4.2576,4.1291,4.2576,71632,0
2006-08-28,4.2448,4.2448,4.1615,4.2126,115710,0
2006-08-29,4.1999,4.2126,4.1291,4.1674,103875,0
2006-08-30,4.1741,4.1869,4.1418,4.1869,50144,0
2006-08-31,4.1869,4.1931,4.1543,4.1869,95615,0
2006-09-01,4.1869,4.1999,4.1485,4.1804,66497,0
2006-09-05,4.1931,4.1999,4.1615,4.1999,16975,0
2006-09-06,4.1804,4.1869,4.1418,4.1741,94693,0
2006-09-07,4.1543,4.1869,4.1357,4.1804,68676,0
2006-09-08,4.1804,4.1999,4.1543,4.1999,46877,0
2006-09-11,4.1999,4.2061,4.1485,4.2061,40330,0
2006-09-12,4.2061,4.2186,4.1741,4.2126,95156,0
2006-09-13,4.2061,4.2186,4.1543,4.1869,78953,0
2006-09-14,4.1543,4.1931,4.1543,4.1804,39403,0
2006-09-15,4.1931,4.2126,4.1869,4.1999,22583,0
2006-09-18,4.1999,4.2314,4.1869,4.1931,93904,0
2006-09-19,4.1931,4.2186,4.1615,4.1674,67272,0
2006-09-20,4.1615,4.2186,4.1615,4.1741,66803,0
2006-09-21,4.1741,4.2061,4.1674,4.2061,28034,0
2006-09-22,4.1999,4.1999,4.1741,4.1804,42835,0
2006-09-25,4.1931,4.2448,4.1931,4.2314,39403,0
2006-09-26,4.2382,4.2704,4.2314,4.2639,204939,0
2006-09-27,4.2382,4.2382,4.1804,4.1804,68211,0
2006-09-28,4.1999,4.2186,4.1741,4.1741,126300,0
2006-09-29,4.1869,4.2061,4.1869,4.1999,24913,0
2006-10-02,4.1869,4.2061,4.1804,4.1931,32555,0
2006-10-03,4.1869,4.2186,4.1869,4.1869,65560,0
2006-10-04,4.2061,4.2186,4.1418,4.1869,279217,0
2006-10-05,4.1869,4.2126,4.1869,4.2126,62443,0
2006-10-06,4.2061,4.2061,4.1741,4.1999,38617,0
2006-10-09,4.1741,4.2186,4.1741,4.2126,53109,0
2006-10-10,4.2126,4.2255,4.1804,4.1869,60888,0
2006-10-11,4.2186,4.2255,4.1931,4.1931,46253,0
2006-10-12,4.2186,4.2255,4.1931,4.1931,42835,0
2006-10-13,4.2126,4.2255,4.2061,4.2255,44690,0
2006-10-16,4.2255,4.3026,4.2255,4.2382,128788,0
2006-10-17,4.2704,4.2704,4.1869,4.1869,60267,0
2006-10-18,4.2126,4.2382,4.1931,4.1999,84869,0
2006-10-19,4.1999,4.2766,4.1999,4.2382,57157,0
2006-10-20,4.2314,4.3026,4.2314,4.2959,55591,0
2006-10-23,4.2959,4.3088,4.2836,4.3088,53725,0
2006-10-24,4.2959,4.3669,4.2895,4.3026,81290,0
2006-10-25,4.3026,4.3479,4.2895,4.3408,64938,0
2006-10-26,4.3149,4.3408,4.3026,4.3341,80820,0
2006-10-27,4.3026,4.3217,4.2704,4.2895,61978,0
2006-10-30,4.2895,4.2895,4.251,4.2639,59025,0
2006-10-31,4.2895,4.2895,4.251,4.2766,79886,0
2006-11-01,4.2639,4.2959,4.251,4.251,99355,0
2006-11-02,4.2639,4.3149,4.2639,4.2895,256789,0
2006-11-03,4.2836,4.3026,4.2766,4.2895,33953,0
2006-11-06,4.2959,4.3026,4.2639,4.2639,51391,0
2006-11-07,4.2704,4.3026,4.2639,4.2639,62296,0
2006-11-08,4.2836,4.3026,4.2836,4.2895,56374,0
2006-11-09,4.2704,4.3088,4.2704,4.2836,64938,0
2006-11-10,4.2895,4.3149,4.2895,4.3149,54664,0
2006-11-13,4.2836,4.3149,4.2836,4.3149,46877,0
2006-11-14,4.3088,4.3602,4.3088,4.3341,59174,0
2006-11-15,4.3669,4.3857,4.3284,4.3408,89543,0
2006-11-16,4.3284,4.4115,4.3284,4.3284,125987,0
2006-11-17,4.3149,4.3408,4.3088,4.3149,90010,0
2006-11-20,4.3088,4.3669,4.3088,4.3408,59488,0
2006-11-21,4.3149,4.3341,4.3088,4.3088,34730,0
2006-11-22,4.3026,4.3537,4.3026,4.3217,72878,0
2006-11-24,4.3088,4.3537,4.3088,4.3479,16507,0
2006-11-27,4.3479,4.3479,4.3088,4.3217,28343,0
2006-11-28,4.2959,4.3149,4.2895,4.3149,52014,0
2006-11-29,4.3217,4.3217,4.3026,4.3088,66028,0
2006-11-30,4.3149,4.3537,4.3088,4.3537,77861,0
2006-12-01,4.3284,4.4245,4.3217,4.4181,85030,0
2006-12-04,4.3731,4.4052,4.3731,4.3796,43452,0
2006-12-05,4.3796,4.4245,4.3796,4.3857,60737,0
2006-12-06,4.3796,4.4374,4.3796,4.4115,45937,0
2006-12-07,4.3924,4.4181,4.3857,4.4115,68522,0
2006-12-08,4.3796,4.4115,4.3796,4.4052,74128,0
2006-12-11,4.4115,4.4181,4.3796,4.3796,47186,0
2006-12-12,4.3984,4.4052,4.3857,4.3857,48115,0
2006-12-13,4.4115,4.4245,4.3924,4.4245,61202,0
2006-12-14,4.4245,4.4435,4.3984,4.4181,70698,0
2006-12-15,4.431,4.4506,4.4181,4.4435,31139,0
2006-12-18,4.4506,4.4822,4.4506,4.4822,84088,0
2006-12-19,4.4627,4.4822,4.4374,4.4374,101849,0
2006-12-20,4.4374,4.4885,4.4374,4.4885,72258,0
2006-12-21,4.4822,4.4885,4.4627,4.4758,54504,0
2006-12-22,4.4758,4.4822,4.4506,4.4561,48115,0
2006-12-26,4.4506,4.4561,4.4374,4.4374,61672,0
2006-12-27,4.4245,4.4506,4.4245,4.4374,29119,0
2006-12-28,4.431,4.4506,4.431,4.431,51547,0
2006-12-29,4.4374,4.4506,4.4374,4.4506,19469,0
2007-01-03,4.4435,4.4506,4.4245,4.4245,99510,0
2007-01-04,4.3857,4.4506,4.3857,4.4181,79267,0
2007-01-05,4.3984,4.4245,4.3217,4.3796,180335,0
2007-01-08,4.3669,4.4115,4.3669,4.3796,44847,0
2007-01-09,4.3796,4.431,4.3796,4.431,49210,0
2007-01-10,4.3857,4.4374,4.3857,4.4181,43603,0
2007-01-11,4.3984,4.4627,4.3984,4.4245,54504,0
2007-01-12,4.4435,4.4695,4.4245,4.4561,57466,0
2007-01-16,4.431,4.4561,4.4115,4.4506,92972,0
2007-01-17,4.4245,4.4561,4.4245,4.431,45783,0
2007-01-18,4.4181,4.4561,4.4181,4.4435,48585,0
2007-01-19,4.4435,4.4561,4.431,4.4435,34877,0
2007-01-22,4.4506,4.4561,4.4245,4.431,55441,0
2007-01-23,4.431,4.4952,4.4245,4.4758,73658,0
2007-01-24,4.4506,4.4695,4.4435,4.4627,39240,0
2007-01-25,4.4561,4.4885,4.4506,4.4695,54664,0
2007-01-26,4.4374,4.4822,4.4374,4.4822,53883,0
2007-01-29,4.4561,4.4695,4.4506,4.4506,37520,0
2007-01-30,4.4695,4.4758,4.4115,4.4374,56218,0
2007-01-31,4.431,4.4952,4.4245,4.4822,41889,0
2007-02-01,4.4435,4.4952,4.4435,4.4822,52479,0
2007-02-02,4.4506,4.5015,4.4506,4.4952,41424,0
2007-02-05,4.4627,4.4885,4.4627,4.4758,40017,0
2007-02-06,4.4822,4.5015,4.4435,4.4822,85495,0
2007-02-07,4.4822,4.5335,4.4822,4.5205,124113,0
2007-02-08,4.4952,4.6234,4.4885,4.5015,683177,0
2007-02-09,4.527,4.527,4.4885,4.4885,52635,0
2007-02-12,4.4952,4.527,4.4695,4.5145,64757,0
2007-02-13,4.4758,4.5205,4.4758,4.4952,20398,0
2007-02-14,4.4952,4.5205,4.4885,4.4952,64938,0
2007-02-15,4.4952,4.54,4.4952,4.5205,53109,0
2007-02-16,4.5077,4.5526,4.4885,4.5077,87989,0
2007-02-20,4.5077,4.5526,4.5077,4.5526,50766,0
2007-02-21,4.5145,4.5721,4.5145,4.5659,40180,0
2007-02-22,4.5465,4.5721,4.527,4.5593,44070,0
2007-02-23,4.54,4.5849,4.5205,4.5849,52163,0
2007-02-26,4.5593,4.6109,4.5593,4.598,140932,0
2007-02-27,4.5659,4.598,4.4952,4.5077,37218,0
2007-02-28,4.5015,4.54,4.4885,4.527,40017,0
2007-03-01,4.4435,4.54,4.4374,4.527,69451,0
2007-03-02,4.527,4.54,4.5077,4.5145,27874,0
2007-03-05,4.4695,4.4952,4.4506,4.4561,64786,0
2007-03-06,4.4758,4.5335,4.4695,4.4822,88918,0
2007-03-07,4.4758,4.4885,4.4561,4.4561,87680,0
2007-03-08,4.4627,4.5145,4.4627,4.4822,57933,0
2007-03-09,4.4822,4.5205,4.4822,4.4885,40017,0
2007-03-12,4.5077,4.5659,4.5015,4.54,51858,0
2007-03-13,4.527,4.527,4.4822,4.4822,40960,0
2007-03-14,4.4758,4.5335,4.4695,4.5335,63064,0
2007-03-15,4.5335,4.5335,4.5077,4.5077,8875,0
2007-03-16,4.5015,4.5721,4.5015,4.5335,87826,0
2007-03-19,4.5783,4.5849,4.5015,4.5077,82686,0
2007-03-20,4.5077,4.5593,4.5015,4.5145,70698,0
2007-03-21,4.527,4.5593,4.527,4.5526,36748,0
2007-03-22,4.5526,4.5849,4.5465,4.5783,33016,0
2007-03-23,4.5659,4.6297,4.5659,4.6234,47811,0
2007-03-26,4.598,4.6297,4.5916,4.6234,55287,0
2007-03-27,4.6041,4.6557,4.6041,4.6234,51858,0
2007-03-28,4.6169,4.6234,4.5849,4.5849,100599,0
2007-03-29,4.5526,4.5916,4.54,4.5916,95299,0
2007-03-30,4.5721,4.6494,4.5465,4.6041,129568,0
2007-04-02,4.5659,4.6366,4.5593,4.5916,70861,0
2007-04-03,4.6041,4.6297,4.5916,4.6234,64000,0
2007-04-04,4.598,4.6366,4.598,4.6041,56218,0
2007-04-05,4.6041,4.6557,4.6041,4.6557,45472,0
2007-04-09,4.6557,4.6745,4.6557,4.6621,71162,0
2007-04-10,4.694,4.7007,4.6494,4.6557,53258,0
2007-04-11,4.6428,4.6682,4.6428,4.6621,32228,0
2007-04-12,4.6682,4.6682,4.6428,4.6557,37841,0
2007-04-13,4.6812,4.694,4.6494,4.694,42667,0
2007-04-16,4.6682,4.7199,4.6621,4.6682,95156,0
2007-04-17,4.6682,4.7261,4.6682,4.694,87050,0
2007-04-18,4.6745,4.7199,4.6745,4.7074,47029,0
2007-04-19,4.7133,4.7133,4.7007,4.7007,20563,0
2007-04-20,4.6877,4.7325,4.6812,4.6877,56527,0
2007-04-23,4.694,4.7519,4.694,4.7519,32228,0
2007-04-24,4.7778,4.8032,4.7325,4.7651,61822,0
2007-04-25,4.7453,4.8032,4.7453,4.8032,79420,0
2007-04-26,4.739,4.7902,4.7199,4.7778,39710,0
2007-04-27,4.7843,4.8099,4.7778,4.797,90946,0
2007-04-30,4.7581,4.7713,4.6877,4.7199,139065,0
2007-05-01,4.7199,4.7519,4.7199,4.7199,22424,0
2007-05-02,4.7007,4.7713,4.7007,4.7325,34264,0
2007-05-03,4.7519,4.7713,4.7453,4.7713,46095,0
2007-05-04,4.7843,4.7902,4.7519,4.7581,56527,0
2007-05-07,4.7902,4.7902,4.7519,4.7519,102319,0
2007-05-08,4.739,4.7778,4.739,4.7713,93280,0
2007-05-09,4.7519,4.7843,4.7519,4.7843,42835,0
2007-05-10,4.7843,4.8099,4.7581,4.7651,78639,0
2007-05-11,4.7453,4.7902,4.7453,4.7713,54504,0
2007-05-14,4.7713,4.8289,4.7713,4.8032,76623,0
2007-05-15,4.8611,4.8611,4.7843,4.7843,95299,0
2007-05-16,4.7843,4.8351,4.7843,4.8099,94372,0
2007-05-17,4.8225,4.8351,4.7713,4.797,118822,0
2007-05-18,4.797,4.8289,4.7902,4.797,45006,0
2007-05-21,4.7713,4.8158,4.7713,4.7902,65718,0
2007-05-22,4.7843,4.8225,4.7843,4.8032,80669,0
2007-05-23,4.797,4.8479,4.797,4.8099,111813,0
2007-05-24,4.8289,4.8289,4.7199,4.739,118503,0
2007-05-25,4.7199,4.739,4.7199,4.739,75839,0
2007-05-29,4.7519,4.7519,4.7261,4.7453,77088,0
2007-05-30,4.7133,4.739,4.7074,4.7199,95776,0
2007-05-31,4.7074,4.7581,4.7074,4.7074,95464,0
2007-06-01,4.7133,4.739,4.6812,4.6812,113371,0
2007-06-04,4.6494,4.7261,4.6428,4.6877,95299,0
2007-06-05,4.6621,4.694,4.6557,4.6745,65560,0
2007-06-06,4.6557,4.694,4.6366,4.6366,109943,0
2007-06-07,4.6297,4.6557,4.527,4.527,113215,0
2007-06-08,4.5015,4.54,4.4435,4.5205,125832,0
2007-06-11,4.5205,4.5916,4.5145,4.5593,122560,0
2007-06-12,4.527,4.5721,4.5205,4.5465,74750,0
2007-06-13,4.5849,4.598,4.5659,4.598,48585,0
2007-06-14,4.54,4.5849,4.54,4.5721,52163,0
2007-06-15,4.5465,4.598,4.5465,4.5916,45631,0
2007-06-18,4.6109,4.6297,4.5783,4.5916,102621,0
2007-06-19,4.5783,4.5916,4.5783,4.5849,22424,0
2007-06-20,4.5916,4.6109,4.5335,4.5849,66803,0
2007-06-21,4.5783,4.5916,4.5593,4.5659,58870,0
2007-06-22,4.5077,4.598,4.5077,4.5659,49679,0
2007-06-25,4.527,4.5783,4.5205,4.5721,99355,0
2007-06-26,4.5593,4.5849,4.54,4.5593,72098,0
2007-06-27,4.4952,4.6041,4.4885,4.6041,68053,0
2007-06-28,4.5916,4.5916,4.5465,4.5721,52942,0
2007-06-29,4.5465,4.6041,4.5465,4.6041,49833,0
2007-07-02,4.598,4.598,4.5659,4.5659,14168,0
2007-07-03,4.5335,4.5659,4.5335,4.5526,27713,0
2007-07-05,4.5849,4.5849,4.4822,4.5077,108238,0
2007-07-06,4.4758,4.5077,4.4627,4.4885,129568,0
2007-07-09,4.5015,4.5145,4.4952,4.5015,51547,0
2007-07-10,4.4506,4.5015,4.4506,4.4695,94834,0
2007-07-11,4.4627,4.4952,4.431,4.4695,58870,0
2007-07-12,4.5015,4.5077,4.4758,4.4885,110098,0
2007-07-13,4.5145,4.54,4.4885,4.4885,66337,0
2007-07-16,4.4952,4.5465,4.4885,4.5015,109943,0
2007-07-17,4.4822,4.5205,4.4822,4.4952,28343,0
2007-07-18,4.4627,4.4952,4.4245,4.4561,73348,0
2007-07-19,4.4181,4.5015,4.4181,4.4952,49210,0
2007-07-20,4.4695,4.4952,4.4627,4.4822,60888,0
2007-07-23,4.431,4.4885,4.431,4.4695,118667,0
2007-07-24,4.4435,4.4822,4.3669,4.4115,120222,0
2007-07-25,4.3731,4.4115,4.3669,4.4052,83006,0
2007-07-26,4.3602,4.3731,4.052,4.1999,478080,0
2007-07-27,4.2061,4.2255,4.1357,4.2061,62136,0
2007-07-30,4.2061,4.2255,4.1418,4.2255,108540,0
2007-07-31,4.3026,4.3026,4.2382,4.2836,56685,0
2007-08-01,4.1869,4.3026,4.11,4.1418,183294,0
2007-08-02,4.1291,4.2061,4.1291,4.1931,94065,0
2007-08-03,4.1741,4.2382,4.1741,4.2126,60578,0
2007-08-06,4.2061,4.2255,4.1291,4.2255,54198,0
2007-08-07,4.1615,4.2576,4.1615,4.1999,95776,0
2007-08-08,4.1999,4.2639,4.1999,4.2382,116483,0
2007-08-09,4.2255,4.2255,4.1674,4.2186,44070,0
2007-08-10,4.1741,4.2061,4.0453,4.0774,128788,0
2007-08-13,4.1357,4.1615,4.1158,4.1291,72258,0
2007-08-14,4.1418,4.1485,4.0581,4.0774,70082,0
2007-08-15,4.103,4.103,3.9749,3.9749,146695,0
2007-08-16,3.93,4.1418,3.6219,3.9493,327804,0
2007-08-17,3.898,4.0902,3.898,4.0774,83158,0
2007-08-20,4.0712,4.1674,4.0712,4.1291,30521,0
2007-08-21,4.1418,4.1999,4.1418,4.1869,45783,0
2007-08-22,4.2061,4.3602,4.2061,4.3026,63533,0
2007-08-23,4.2704,4.3217,4.2704,4.2836,30053,0
2007-08-24,4.2639,4.3217,4.2639,4.3026,23047,0
2007-08-27,4.3088,4.3217,4.3026,4.3026,57614,0
2007-08-28,4.3026,4.3026,4.2766,4.2959,60110,0
2007-08-29,4.3026,4.3149,4.2895,4.3088,46408,0
2007-08-30,4.2959,4.3149,4.2895,4.2895,50766,0
2007-08-31,4.3026,4.3026,4.2448,4.2895,51233,0
2007-09-04,4.2382,4.3026,4.2382,4.2959,34264,0
2007-09-05,4.2704,4.3026,4.2704,4.2766,74128,0
2007-09-06,4.2576,4.3026,4.2576,4.2895,52325,0
2007-09-07,4.2186,4.2959,4.2186,4.2766,36593,0
2007-09-10,4.2576,4.2895,4.2448,4.2639,52796,0
2007-09-11,4.2448,4.3284,4.2448,4.3217,45631,0
2007-09-12,4.2836,4.3341,4.2836,4.3217,59174,0
2007-09-13,4.3408,4.3408,4.2766,4.2766,102465,0
2007-09-14,4.2766,4.3217,4.2704,4.2766,40180,0
2007-09-17,4.2576,4.3149,4.2576,4.3026,60737,0
2007-09-18,4.2704,4.3537,4.2704,4.3088,25223,0
2007-09-19,4.3088,4.3669,4.3088,4.3408,40330,0
2007-09-20,4.3284,4.3602,4.3217,4.3408,51391,0
2007-09-21,4.3602,4.3984,4.3537,4.3984,56996,0
2007-09-24,4.4695,4.4695,4.3796,4.4181,73815,0
2007-09-25,4.3669,4.4695,4.3669,4.4695,54198,0
2007-09-26,4.3669,4.4506,4.3669,4.3669,50928,0
2007-09-27,4.3479,4.4374,4.3479,4.3857,50611,0
2007-09-28,4.4052,4.4245,4.3984,4.3984,50301,0
2007-10-01,4.3984,4.431,4.3984,4.4245,78795,0
2007-10-02,4.4245,4.431,4.4181,4.4245,35661,0
2007-10-03,4.3984,4.4374,4.3984,4.4115,50611,0
2007-10-04,4.3984,4.431,4.3924,4.4115,36282,0
2007-10-05,4.4115,4.4435,4.4115,4.431,21806,0
2007-10-08,4.4374,4.4695,4.4374,4.4561,48115,0
2007-10-09,4.4506,4.4952,4.4506,4.4695,31925,0
2007-10-10,4.4695,4.5077,4.4695,4.5077,83314,0
2007-10-11,4.4952,4.5335,4.4758,4.4885,95935,0
2007-10-12,4.4952,4.5205,4.4952,4.5015,97332,0
2007-10-15,4.5145,4.5145,4.4822,4.5077,59325,0
2007-10-16,4.4506,4.5145,4.4435,4.4627,84088,0
2007-10-17,4.4435,4.4695,4.4435,4.4561,42511,0
2007-10-18,4.4561,4.5205,4.4561,4.4695,25079,0
2007-10-19,4.4627,4.4758,4.431,4.4561,40486,0
2007-10-22,4.431,4.4374,4.3984,4.4052,59025,0
2007-10-23,4.3857,4.4052,4.3857,4.3857,29281,0
2007-10-24,4.3857,4.4506,4.3857,4.4435,39240,0
2007-10-25,4.431,4.4627,4.3984,4.4435,38617,0
2007-10-26,4.4115,4.527,4.4115,4.5205,14322,0
2007-10-29,4.4627,4.4952,4.4627,4.4627,18840,0
2007-10-30,4.431,4.4952,4.431,4.4952,23202,0
2007-10-31,4.4952,4.5205,4.4885,4.5205,23515,0
2007-11-01,4.4952,4.5015,4.4695,4.4885,17751,0
2007-11-02,4.527,4.527,4.4115,4.4115,176748,0
2007-11-05,4.3984,4.3984,4.3669,4.3731,46095,0
2007-11-06,4.3731,4.4115,4.3669,4.4052,71795,0
2007-11-07,4.3602,4.3731,4.3602,4.3669,48901,0
2007-11-08,4.3408,4.3479,4.3026,4.3341,67432,0
2007-11-09,4.2766,4.3408,4.2766,4.2895,126759,0
2007-11-12,4.2836,4.3217,4.2704,4.3026,27713,0
2007-11-13,4.2895,4.3341,4.2895,4.3149,40647,0
2007-11-14,4.3284,4.3479,4.3149,4.3149,46877,0
2007-11-15,4.3149,4.3341,4.3026,4.3026,24679,0
2007-11-16,4.3026,4.3479,4.3026,4.3408,45937,0
2007-11-19,4.3026,4.3341,4.2704,4.2836,53735,0
2007-11-20,4.2639,4.3284,4.2639,4.2959,88449,0
2007-11-21,4.2704,4.3217,4.2704,4.2895,28962,0
2007-11-23,4.2576,4.3149,4.2576,4.2959,7473,0
2007-11-26,4.3026,4.3284,4.2959,4.3217,24449,0
2007-11-27,4.3026,4.3284,4.2836,4.3026,34105,0
2007-11-28,4.2382,4.3026,4.2382,4.2766,41739,0
2007-11-29,4.251,4.3026,4.251,4.3026,32565,0
2007-11-30,4.2766,4.3284,4.2766,4.3088,47186,0
2007-12-03,4.2895,4.3669,4.2895,4.3408,47029,0
2007-12-04,4.3408,4.3731,4.3341,4.3731,50611,0
2007-12-05,4.3479,4.4181,4.3479,4.4181,56996,0
2007-12-06,4.3984,4.527,4.3924,4.431,71482,0
2007-12-07,4.4052,4.4374,4.3984,4.3984,35352,0
2007-12-10,4.3984,4.4506,4.3984,4.4181,47811,0
2007-12-11,4.4052,4.4435,4.3984,4.4052,60888,0
2007-12-12,4.4052,4.4506,4.4052,4.4181,30521,0
2007-12-13,4.4435,4.4506,4.4181,4.431,22424,0
2007-12-14,4.4506,4.4561,4.431,4.431,50144,0
2007-12-17,4.431,4.4627,4.4245,4.4435,47029,0
2007-12-18,4.4245,4.431,4.3924,4.4181,45472,0
2007-12-19,4.3924,4.4435,4.3924,4.3924,47341,0
2007-12-20,4.3924,4.4181,4.3924,4.4115,29585,0
2007-12-21,4.4245,4.4627,4.4245,4.4627,74436,0
2007-12-24,4.431,4.4627,4.4115,4.4561,11213,0
2007-12-26,4.4181,4.4822,4.4052,4.4758,32388,0
2007-12-27,4.4506,4.4695,4.4245,4.4435,41424,0
2007-12-28,4.4245,4.4506,4.4181,4.431,21495,0
2007-12-31,4.4374,4.4627,4.4374,4.4374,25927,0
2008-01-02,4.431,4.4435,4.4052,4.4374,24760,0
2008-01-03,4.4374,4.4695,4.4374,4.4627,46877,0
2008-01-04,4.4052,4.431,4.4052,4.4181,40960,0
2008-01-07,4.3984,4.431,4.3924,4.4181,22261,0
2008-01-08,4.4435,4.4758,4.431,4.431,39088,0
2008-01-09,4.3984,4.4627,4.3984,4.4181,37218,0
2008-01-10,4.4052,4.4695,4.3984,4.4435,17906,0
2008-01-11,4.4561,4.4885,4.431,4.4561,27101,0
2008-01-14,4.4627,4.4952,4.3984,4.4561,55506,0
2008-01-15,4.4052,4.4952,4.4052,4.4758,22155,0
2008-01-16,4.4181,4.5205,4.4181,4.5015,71950,0
2008-01-17,4.4952,4.4952,4.4115,4.4561,17906,0
2008-01-18,4.431,4.431,4.2576,4.2576,120534,0
2008-01-22,4.1741,4.2126,3.2363,4.1418,193076,0
2008-01-23,4.1418,4.2061,4.0453,4.1804,63064,0
2008-01-24,4.1869,4.3026,4.1804,4.3026,41739,0
2008-01-25,4.2704,4.3284,4.2255,4.2314,28343,0
2008-01-28,4.2126,4.3026,4.2126,4.2959,47341,0
2008-01-29,4.3088,4.3284,4.2959,4.3217,18378,0
2008-01-30,4.2766,4.3408,4.2766,4.2895,33169,0
2008-01-31,4.2382,4.3284,4.2382,4.3149,32555,0
2008-02-01,4.3088,4.3408,4.3088,4.3149,27874,0
2008-02-04,4.3149,4.3408,4.3149,4.3341,14638,0
2008-02-05,4.3026,4.3341,4.2836,4.3088,30992,0
2008-02-06,4.2836,4.3602,4.2766,4.3026,64236,0
2008-02-07,4.2766,4.3669,4.2766,4.2766,30212,0
2008-02-08,4.2639,4.3341,4.2382,4.3088,28181,0
2008-02-11,4.2766,4.3026,4.2382,4.2576,19469,0
2008-02-12,4.2314,4.2704,4.2126,4.2126,30992,0
2008-02-13,4.2448,4.2448,4.1999,4.2126,31771,0
2008-02-14,4.2382,4.2639,4.11,4.1291,55787,0
2008-02-15,4.0902,4.1485,4.052,4.0902,43603,0
2008-02-19,4.0902,4.2382,4.0902,4.1931,89699,0
2008-02-20,4.1357,4.1931,4.11,4.1741,59025,0
2008-02-21,4.2126,4.2126,4.1418,4.1418,31608,0
2008-02-22,4.1485,4.2061,4.1357,4.2061,48743,0
2008-02-25,4.1741,4.2895,4.1543,4.2186,70698,0
2008-02-26,4.2382,4.2576,4.1931,4.2255,99355,0
2008-02-27,4.1999,4.251,4.1931,4.2448,19004,0
2008-02-28,4.2314,4.2639,4.2314,4.2639,40017,0
2008-02-29,4.2704,4.2766,4.1931,4.2061,90946,0
2008-03-03,4.1543,4.1931,4.1543,4.1804,41424,0
2008-03-04,4.1543,4.2126,4.1291,4.2061,76303,0
2008-03-05,4.1869,4.1999,4.1291,4.1291,72253,0
2008-03-06,4.1158,4.1804,4.11,4.1543,97796,0
2008-03-07,4.1357,4.1869,4.1291,4.1615,46253,0
2008-03-10,4.1291,4.1674,4.11,4.1158,43919,0
2008-03-11,4.1485,4.1741,4.1357,4.1615,78176,0
2008-03-12,4.1615,4.2382,4.1615,4.1931,45161,0
2008-03-13,4.1615,4.2186,4.0845,4.1485,73672,0
2008-03-14,4.1931,4.1931,4.1158,4.1158,40803,0
2008-03-17,3.9429,4.1158,3.9429,4.052,99355,0
2008-03-18,4.0261,4.1674,3.9361,4.0845,114350,0
2008-03-19,4.052,4.11,4.0453,4.0648,27408,0
2008-03-20,4.0202,4.11,3.9687,4.0134,41270,0
2008-03-24,4.0261,4.1225,4.0202,4.0845,54964,0
2008-03-25,4.0845,4.1418,4.0845,4.1158,17282,0
2008-03-26,4.1158,4.1543,4.0331,4.0774,48743,0
2008-03-27,4.0453,4.1543,4.0453,4.1485,60578,0
2008-03-28,4.1543,4.251,4.1158,4.1615,93831,0
2008-03-31,4.11,4.11,4.0331,4.0453,89005,0
2008-04-01,4.0774,4.103,4.0581,4.103,40330,0
2008-04-02,4.11,4.2186,4.0845,4.0845,55666,0
2008-04-03,4.0845,4.1418,4.0774,4.11,55441,0
2008-04-04,4.11,4.1543,4.11,4.11,58086,0
2008-04-07,4.1543,4.1615,4.1357,4.1357,37062,0
2008-04-08,4.1225,4.1741,4.1225,4.1674,44530,0
2008-04-09,4.1615,4.2061,4.1485,4.1674,56835,0
2008-04-10,4.1741,4.1741,4.1418,4.1418,13393,0
2008-04-11,4.1674,4.1999,4.1291,4.1999,46878,0
2008-04-14,4.1741,4.1741,4.1225,4.1485,82184,0
2008-04-15,4.1741,4.1741,4.1225,4.1543,54622,0
2008-04-16,4.1804,4.2126,4.1674,4.1999,97990,0
2008-04-17,4.1804,4.2382,4.1804,4.2255,70783,0
2008-04-18,4.2314,4.3026,4.2314,4.3026,26783,0
2008-04-21,4.3669,4.4052,4.2639,4.2836,37522,0
2008-04-22,4.2766,4.3284,4.2576,4.2836,21027,0
2008-04-23,4.2959,4.3479,4.2766,4.3341,55308,0
2008-04-24,4.3149,4.3341,4.2895,4.3088,72220,0
2008-04-25,4.3088,4.3088,4.2704,4.2704,45507,0
2008-04-28,4.2766,4.3026,4.2704,4.2895,30507,0
2008-04-29,4.2639,4.2959,4.2639,4.2766,37615,0
2008-04-30,4.3026,4.3088,4.2639,4.3088,36810,0
2008-05-01,4.3088,4.3088,4.2448,4.2448,83337,0
2008-05-02,4.2576,4.3088,4.2576,4.3088,72763,0
2008-05-05,4.2895,4.3284,4.2836,4.3088,126002,0
2008-05-06,4.2895,4.3284,4.2836,4.3284,68329,0
2008-05-07,4.3149,4.3408,4.3149,4.3217,14733,0
2008-05-08,4.2895,4.3341,4.2895,4.3088,22315,0
2008-05-09,4.3088,4.3149,4.2895,4.3149,19185,0
2008-05-12,4.3217,4.3341,4.2639,4.3026,45981,0
2008-05-13,4.2576,4.3149,4.2576,4.3026,67735,0
2008-05-14,4.2766,4.3026,4.251,4.2836,32685,0
2008-05-15,4.2766,4.3341,4.2639,4.2895,60190,0
2008-05-16,4.3026,4.3341,4.2836,4.3341,55525,0
2008-05-19,4.2836,4.3796,4.2836,4.3341,90186,0
2008-05-20,4.3026,4.3479,4.3026,4.3284,39753,0
2008-05-21,4.3149,4.3602,4.3088,4.3088,62108,0
2008-05-22,4.3026,4.3537,4.2895,4.3026,111768,0
2008-05-23,4.2895,4.3341,4.2836,4.2836,50711,0
2008-05-27,4.3217,4.3924,4.3026,4.3479,64972,0
2008-05-28,4.3088,4.3602,4.3088,4.3341,14322,0
2008-05-29,4.3149,4.3796,4.3149,4.3408,26951,0
2008-05-30,4.3217,4.4052,4.3088,4.3408,72011,0
2008-06-02,4.3669,4.3857,4.3217,4.3537,62427,0
2008-06-03,4.3731,4.3731,4.3537,4.3537,126239,0
2008-06-04,4.3537,4.3602,4.3537,4.3537,23145,0
2008-06-05,4.3537,4.3796,4.3217,4.3341,68471,0
2008-06-06,4.3602,4.3602,4.3026,4.3026,16980,0
2008-06-09,4.3026,4.3217,4.2836,4.2836,68011,0
2008-06-10,4.2766,4.3088,4.2766,4.2959,25551,0
2008-06-11,4.2766,4.3088,4.2704,4.2836,38702,0
2008-06-12,4.2704,4.3026,4.2704,4.2836,51056,0
2008-06-13,4.3149,4.3341,4.2895,4.3026,18303,0
2008-06-16,4.3341,4.3602,4.2836,4.3537,49997,0
2008-06-17,4.3669,4.3669,4.2639,4.3026,55967,0
2008-06-18,4.2766,4.3341,4.2704,4.3088,67958,0
2008-06-19,4.2836,4.3217,4.2766,4.3026,52296,0
2008-06-20,4.2639,4.3217,4.251,4.2704,34877,0
2008-06-23,4.2836,4.3217,4.2382,4.2959,61084,0
2008-06-24,4.2448,4.3026,4.2382,4.2895,18444,0
2008-06-25,4.2639,4.3341,4.251,4.3341,25544,0
2008-06-26,4.2766,4.2895,4.2255,4.251,55528,0
2008-06-27,4.2382,4.2382,4.1291,4.1357,45355,0
2008-06-30,4.1225,4.1674,4.1225,4.1674,32514,0
2008-07-01,4.1225,4.1674,4.1225,4.1225,20997,0
2008-07-02,4.1225,4.1418,4.103,4.103,29860,0
2008-07-03,4.103,4.1357,4.0581,4.1225,27877,0
2008-07-07,4.1418,4.1418,3.7954,4.0134,92864,0
2008-07-08,4.0134,4.0202,3.9623,3.9998,102901,0
2008-07-09,3.9998,4.0391,3.9998,4.0202,56197,0
2008-07-10,3.9879,4.0453,3.9879,4.0261,31803,0
2008-07-11,3.9944,4.0261,3.9814,3.9998,55477,0
2008-07-14,4.0134,4.0134,3.9361,3.9623,51859,0
2008-07-15,3.9172,3.9493,3.8526,3.9429,123979,0
2008-07-16,3.891,4.0202,3.891,4.0202,139586,0
2008-07-17,4.0391,4.0391,3.9998,4.0134,90787,0
2008-07-18,3.9944,4.0202,3.9814,4.0202,45464,0
2008-07-21,3.9814,4.052,3.9814,4.052,40242,0
2008-07-22,4.0074,4.0648,4.0074,4.0453,53106,0
2008-07-23,4.0845,4.0845,4.0261,4.0845,68013,0
2008-07-24,4.0453,4.0648,4.0261,4.052,24997,0
2008-07-25,4.0134,4.0712,3.9687,4.0074,44691,0
2008-07-28,3.9998,4.0202,3.9749,3.9749,38056,0
2008-07-29,3.9814,3.9879,3.9493,3.9879,12390,0
2008-07-30,3.9749,3.9944,3.9749,3.9814,17130,0
2008-07-31,3.9814,4.0453,3.9814,4.0453,50037,0
2008-08-01,4.0134,4.0134,3.9553,3.9749,35020,0
2008-08-04,3.9749,3.9749,3.9172,3.9234,24059,0
2008-08-05,3.93,3.9553,3.9044,3.9106,42235,0
2008-08-06,3.9106,3.9361,3.8782,3.8782,47106,0
2008-08-07,3.8782,3.9044,3.8526,3.8722,39404,0
2008-08-08,3.8526,3.9172,3.8526,3.898,30031,0
2008-08-11,3.8782,3.9234,3.8336,3.9172,35011,0
2008-08-12,3.9429,3.9429,3.8467,3.8467,53745,0
2008-08-13,3.8272,3.8526,3.8272,3.8467,57764,0
2008-08-14,3.8272,3.8657,3.8272,3.8526,37952,0
2008-08-15,3.8657,3.8657,3.8272,3.8272,58897,0
2008-08-18,3.8143,3.8595,3.8143,3.8595,74217,0
2008-08-19,3.8272,3.8467,3.7954,3.8467,57740,0
2008-08-20,3.8272,3.84,3.8143,3.8272,31260,0
2008-08-21,3.7756,3.8467,3.7756,3.8336,30069,0
2008-08-22,3.8143,3.8657,3.8143,3.8336,40815,0
2008-08-25,3.8272,3.8595,3.808,3.808,77716,0
2008-08-26,3.8017,3.9106,3.8017,3.9106,131118,0
2008-08-27,3.8526,3.9106,3.8467,3.8657,167723,0
2008-08-28,3.821,3.9044,3.821,3.8854,113328,0
2008-08-29,3.8526,3.9493,3.8526,3.9493,43864,0
2008-09-02,3.8526,3.9044,3.8526,3.8722,64066,0
2008-09-03,3.8526,3.8854,3.8467,3.8526,33329,0
2008-09-04,3.84,3.8526,3.8143,3.8272,55329,0
2008-09-05,3.821,3.84,3.7885,3.821,68577,0
2008-09-08,3.821,3.84,3.7885,3.8272,129309,0
2008-09-09,3.8272,3.84,3.7954,3.8143,88217,0
2008-09-10,3.8017,3.84,3.8017,3.84,129720,0
2008-09-11,3.7885,3.8143,3.7756,3.7823,101108,0
2008-09-12,3.7885,3.9687,3.7625,3.9687,189368,0
2008-09-15,3.8467,3.8526,3.7697,3.8336,89976,0
2008-09-16,3.6794,3.757,3.5063,3.7179,241543,0
2008-09-17,3.5639,3.5639,3.333,3.4353,212554,0
2008-09-18,3.5318,3.5639,3.1143,3.5574,339652,0
2008-09-19,3.6283,3.7179,3.5318,3.6921,155256,0
2008-09-22,3.66,3.7053,3.538,3.6733,196597,0
2008-09-23,3.5639,3.6344,3.5063,3.6151,129912,0
2008-09-24,3.538,3.6668,3.2877,3.5318,125516,0
2008-09-25,3.5318,3.6283,3.5063,3.6283,100783,0
2008-09-26,3.4353,3.4867,3.3648,3.4353,124104,0
2008-09-29,3.307,3.326,3.2171,3.2238,71362,0
2008-09-30,3.2751,3.333,3.1721,3.333,93959,0
2008-10-01,3.3648,3.3648,3.1915,3.3392,204648,0
2008-10-02,3.3454,3.3648,3.1848,3.2042,136415,0
2008-10-03,3.1596,3.2363,3.0502,3.0888,88463,0
2008-10-06,3.0502,3.0502,2.7288,2.9409,197466,0
2008-10-07,2.8191,2.9153,2.7288,2.7484,200278,0
2008-10-08,2.7288,2.7743,2.5174,2.7743,329842,0
2008-10-09,2.8897,2.8897,2.4144,2.6009,224119,0
2008-10-10,1.9394,2.376,1.933,2.376,350030,0
2008-10-13,2.5682,2.665,2.4788,2.665,109903,0
2008-10-14,2.7805,2.8831,2.5682,2.665,142943,0
2008-10-15,2.7096,2.7096,2.376,2.5109,84545,0
2008-10-16,2.5682,2.684,2.4467,2.6201,81634,0
2008-10-17,2.5682,2.6586,2.4851,2.5367,135676,0
2008-10-20,2.5046,2.6326,2.5046,2.5682,52855,0
2008-10-21,2.5682,2.6201,2.5235,2.6009,35931,0
2008-10-22,2.5109,2.6009,2.5109,2.5367,42706,0
2008-10-23,2.6009,2.6009,2.4399,2.5625,88736,0
2008-10-24,2.4399,2.4851,2.3823,2.4851,38682,0
2008-10-27,2.3118,2.4723,2.3118,2.4019,95911,0
2008-10-28,2.4399,2.4851,2.376,2.4851,55717,0
2008-10-29,2.4534,2.5109,2.4534,2.4723,34504,0
2008-10-30,2.5497,2.5497,2.4788,2.5367,69727,0
2008-10-31,2.5367,2.6264,2.5109,2.5814,154718,0
2008-11-03,2.5682,2.6326,2.5555,2.607,81913,0
2008-11-04,2.6264,2.7033,2.5879,2.6264,97347,0
2008-11-05,2.5879,2.6326,2.4788,2.5427,109083,0
2008-11-06,2.5174,2.5879,2.4788,2.5046,44526,0
2008-11-07,2.5046,2.5367,2.4851,2.5367,48683,0
2008-11-10,2.5753,2.5814,2.5046,2.5427,36850,0
2008-11-11,2.5427,2.5555,2.4467,2.4723,69556,0
2008-11-12,2.4399,2.5497,2.376,2.4594,125416,0
2008-11-13,2.4915,2.4981,2.3375,2.4788,86516,0
2008-11-14,2.5235,2.5367,2.3118,2.4081,70015,0
2008-11-17,2.4081,2.4723,2.3052,2.4336,129641,0
2008-11-18,2.4081,2.4208,2.2601,2.3052,61992,0
2008-11-19,2.3178,2.3178,2.1318,2.1511,98452,0
2008-11-20,1.9904,2.0872,1.8815,1.9525,159180,0
2008-11-21,1.9648,2.01,1.8043,1.9525,92450,0
2008-11-24,1.9648,2.0933,1.9585,2.0609,95262,0
2008-11-25,2.0229,2.0548,1.933,2.0548,96140,0
2008-11-26,2.0482,2.1642,1.9973,2.1642,77500,0
2008-11-28,2.1192,2.1642,2.0933,2.1642,66899,0
2008-12-01,2.145,2.145,2.0872,2.1253,31780,0
2008-12-02,2.1192,2.1772,2.0548,2.0933,60567,0
2008-12-03,2.0933,2.1253,2.0355,2.1,80033,0
2008-12-04,2.1,2.1127,2.042,2.0548,56612,0
2008-12-05,2.0679,2.1,1.9525,2.1,104737,0
2008-12-08,2.0741,2.1576,2.0741,2.1192,37966,0
2008-12-09,2.1192,2.1192,1.9585,1.9715,135613,0
2008-12-10,2.003,2.0933,1.9904,2.0355,102088,0
2008-12-11,1.9648,2.0741,1.9648,1.9973,142874,0
2008-12-12,1.9267,2.0548,1.92,2.003,82797,0
2008-12-15,2.0548,2.1059,1.92,2.0229,152382,0
2008-12-16,2.003,2.1127,1.9648,2.0548,176273,0
2008-12-17,2.0293,2.1318,1.9904,2.0355,133793,0
2008-12-18,2.0803,2.1385,2.0229,2.0609,183571,0
2008-12-19,2.0741,2.2153,2.0741,2.145,246925,0
2008-12-22,2.1253,2.2474,2.1253,2.2023,243099,0
2008-12-23,2.2349,2.3118,2.1831,2.2153,171680,0
2008-12-24,2.1704,2.2925,2.1704,2.241,87229,0
2008-12-26,2.222,2.3052,2.222,2.299,136920,0
2008-12-29,2.3118,2.3178,2.2601,2.2601,147443,0
2008-12-30,2.2601,2.2859,2.2349,2.2601,201485,0
2008-12-31,2.3052,2.4657,2.2728,2.4081,281854,0
2009-01-02,2.4081,2.5943,2.376,2.5682,96363,0
2009-01-05,2.5682,2.6521,2.5682,2.6456,71658,0
2009-01-06,2.6456,2.7998,2.6456,2.7743,250610,0
2009-01-07,2.7096,2.7933,2.684,2.7096,136041,0
2009-01-08,2.6905,2.7805,2.6905,2.7546,61675,0
2009-01-09,2.7546,2.7743,2.6905,2.7231,95366,0
2009-01-12,2.7743,2.7805,2.684,2.6905,50463,0
2009-01-13,2.6972,2.7096,2.684,2.684,25351,0
2009-01-14,2.684,2.684,2.4915,2.6326,164020,0
2009-01-15,2.6456,2.6456,2.5046,2.5753,119601,0
2009-01-16,2.6134,2.6456,2.5753,2.6392,120888,0
2009-01-20,2.6456,2.6456,2.5682,2.5682,130939,0
2009-01-21,2.5814,2.6392,2.5753,2.6392,115036,0
2009-01-22,2.5879,2.6392,2.5753,2.6264,104063,0
2009-01-23,2.6264,2.6456,2.5555,2.6009,84535,0
2009-01-26,2.5943,2.6776,2.5879,2.665,83347,0
2009-01-27,2.6972,2.7546,2.6009,2.7096,49650,0
2009-01-28,2.7166,2.7805,2.7166,2.762,111416,0
2009-01-29,2.7484,2.7546,2.665,2.7484,140358,0
2009-01-30,2.7033,2.7805,2.6326,2.7546,191581,0
2009-02-02,2.7358,2.7484,2.6972,2.7288,91931,0
2009-02-03,2.8897,2.8897,2.7033,2.7546,159168,0
2009-02-04,2.7288,2.8191,2.7096,2.7674,159273,0
2009-02-05,2.6776,2.7871,2.665,2.7484,183523,0
2009-02-06,2.7231,2.8317,2.6776,2.8317,129993,0
2009-02-09,2.8064,2.8447,2.684,2.7231,151696,0
2009-02-10,2.742,2.7933,2.6713,2.7288,125248,0
2009-02-11,2.7288,2.7871,2.7288,2.762,55872,0
2009-02-12,2.7546,2.7674,2.7033,2.762,83484,0
2009-02-13,2.8064,2.8064,2.7231,2.7546,47360,0
2009-02-17,2.7033,2.7674,2.6009,2.7033,160140,0
2009-02-18,2.6905,2.8254,2.5367,2.6264,105697,0
2009-02-19,2.6326,2.6456,2.4723,2.6264,59775,0
2009-02-20,2.5301,2.6264,2.4081,2.5814,150286,0
2009-02-23,2.5814,2.5814,2.4273,2.4851,135992,0
2009-02-24,2.5301,2.5497,2.389,2.5497,105026,0
2009-02-25,2.5046,2.6009,2.4467,2.5046,84130,0
2009-02-26,2.5367,2.5625,2.4081,2.5109,88544,0
2009-02-27,2.5109,2.5367,2.4273,2.4981,53088,0
2009-03-02,2.4981,2.4981,2.376,2.4723,123196,0
2009-03-03,2.4534,2.4594,2.2671,2.376,101233,0
2009-03-04,2.3629,2.3629,2.2925,2.3569,35611,0
2009-03-05,2.299,2.299,2.1385,2.1901,103443,0
2009-03-06,2.1704,2.2153,2.003,2.1511,87879,0
2009-03-09,2.0872,2.2349,2.0609,2.1511,115530,0
2009-03-10,2.2542,2.299,2.1642,2.241,92130,0
2009-03-11,2.299,2.3375,2.2091,2.2798,62424,0
2009-03-12,2.3308,2.3375,2.2474,2.299,79903,0
2009-03-13,2.3435,2.3629,2.2671,2.2728,48022,0
2009-03-16,2.2859,2.3823,2.2859,2.3503,116913,0
2009-03-17,2.3248,2.3695,2.2542,2.3248,57891,0
2009-03-18,2.3503,2.4081,2.3118,2.3569,102455,0
2009-03-19,2.4081,2.4081,2.3375,2.389,57893,0
2009-03-20,2.3695,2.3952,2.3375,2.376,67531,0
2009-03-23,2.3503,2.4788,2.3503,2.4657,182328,0
2009-03-24,2.4534,2.5235,2.4019,2.4534,191259,0
2009-03-25,2.4657,2.5046,2.4534,2.4657,89845,0
2009-03-26,2.5046,2.5109,2.4657,2.4915,92416,0
2009-03-27,2.4915,2.4915,2.4399,2.4723,60813,0
2009-03-30,2.4788,2.4788,2.3952,2.4019,36281,0
2009-03-31,2.4594,2.4723,2.4144,2.4467,48098,0
2009-04-01,2.389,2.4467,2.3823,2.4399,106334,0
2009-04-02,2.4594,2.4981,2.4594,2.4723,134262,0
2009-04-03,2.4534,2.5046,2.4534,2.5046,119181,0
2009-04-06,2.4915,2.5497,2.4208,2.4657,82130,0
2009-04-07,2.4399,2.4723,2.4273,2.4594,15843,0
2009-04-08,2.4915,2.4915,2.4723,2.4788,66723,0
2009-04-09,2.5367,2.5367,2.4594,2.5301,76735,0
2009-04-13,2.5301,2.5497,2.4788,2.5235,56929,0
2009-04-14,2.4981,2.5427,2.4981,2.5046,55475,0
2009-04-15,2.5427,2.5625,2.5046,2.5367,76460,0
2009-04-16,2.5427,2.6009,2.5301,2.5555,167408,0
2009-04-17,2.5943,2.607,2.5682,2.6009,213550,0
2009-04-20,2.5814,2.5879,2.5427,2.5427,51966,0
2009-04-21,2.5625,2.6326,2.5625,2.6264,100534,0
2009-04-22,2.5879,2.7288,2.5497,2.5943,113126,0
2009-04-23,2.6264,2.6326,2.5682,2.5753,91125,0
2009-04-24,2.6009,2.6776,2.5753,2.5753,149308,0
2009-04-27,2.5753,2.6392,2.5753,2.6009,120548,0
2009-04-28,2.5753,2.665,2.5753,2.5879,155910,0
2009-04-29,2.6201,2.6456,2.5879,2.607,89618,0
2009-04-30,2.6456,2.6713,2.6201,2.6264,153988,0
2009-05-01,2.6456,2.6905,2.6134,2.665,139224,0
2009-05-04,2.6905,2.7484,2.6905,2.7358,207983,0
2009-05-05,2.7484,2.8447,2.7288,2.7933,269050,0
2009-05-06,2.8254,2.8769,2.7871,2.8447,225449,0
2009-05-07,2.8574,2.922,2.8254,2.8511,227170,0
2009-05-08,2.8897,2.9731,2.8769,2.9538,238862,0
2009-05-11,2.9475,2.9475,2.8574,2.8897,138007,0
2009-05-12,2.8897,2.9153,2.7805,2.8831,87230,0
2009-05-13,2.7998,2.8769,2.7546,2.7933,86521,0
2009-05-14,2.8064,2.8064,2.7484,2.7998,57753,0
2009-05-15,2.8383,2.8383,2.7743,2.7933,101982,0
2009-05-18,2.7933,2.8383,2.762,2.8317,142803,0
2009-05-19,2.8317,2.8511,2.7871,2.7871,170056,0
2009-05-20,2.7998,2.8642,2.7933,2.8124,251049,0
2009-05-21,2.7998,2.8831,2.7288,2.7871,99166,0
2009-05-22,2.8124,2.8511,2.7805,2.7933,123538,0
2009-05-26,2.7933,2.8642,2.762,2.8254,149692,0
2009-05-27,2.8317,2.8317,2.7674,2.7743,100541,0
2009-05-28,2.7743,2.8447,2.7743,2.8064,197197,0
2009-05-29,2.8124,2.8701,2.8064,2.8701,217847,0
2009-06-01,2.8769,2.9153,2.8511,2.8897,381771,0
2009-06-02,2.8769,2.9282,2.8511,2.8897,125160,0
2009-06-03,2.8511,2.935,2.8191,2.8383,278239,0
2009-06-04,2.8447,2.9091,2.8447,2.8769,96681,0
2009-06-05,2.9091,2.922,2.8897,2.8897,65353,0
2009-06-08,2.9091,2.9091,2.8831,2.9091,54380,0
2009-06-09,2.8961,2.935,2.8961,2.9153,154579,0
2009-06-10,2.9538,2.9857,2.922,2.9409,133938,0
2009-06-11,2.935,2.9857,2.935,2.9538,55546,0
2009-06-12,2.9731,3.0633,2.9605,2.9925,76730,0
2009-06-15,3.0181,3.0181,2.8897,2.9857,176858,0
2009-06-16,2.9731,3.0306,2.9731,2.9925,106749,0
2009-06-17,3.0051,3.0051,2.9538,2.9664,118961,0
2009-06-18,2.9797,3.0439,2.9731,2.9857,150959,0
2009-06-19,3.0051,3.0306,2.9797,3.012,30027,0
2009-06-22,2.9797,3.0051,2.9409,2.9475,185607,0
2009-06-23,2.9605,2.9731,2.9091,2.922,129348,0
2009-06-24,2.9409,2.9797,2.9153,2.9797,177469,0
2009-06-25,2.9991,3.0181,2.9797,3.0051,93838,0
2009-06-26,2.9925,3.0247,2.9664,3.0247,108958,0
2009-06-29,3.0181,3.0247,2.9797,3.0181,48563,0
2009-06-30,3.0375,3.0375,2.9731,3.0051,55303,0
2009-07-01,3.0181,3.0439,2.9664,3.0439,53490,0
2009-07-02,3.0051,3.0439,2.9925,3.0247,61379,0
2009-07-06,3.0247,3.0247,2.9731,2.9857,53804,0
2009-07-07,2.9857,3.0181,2.9797,3.0181,59755,0
2009-07-08,3.0051,3.0306,2.9538,2.9664,33296,0
2009-07-09,2.9925,3.0375,2.9538,2.9857,65089,0
2009-07-10,3.0051,3.0502,2.9857,3.0502,65468,0
2009-07-13,3.0306,3.0633,3.0051,3.0439,56670,0
2009-07-14,3.0633,3.0633,3.0051,3.0502,64411,0
2009-07-15,3.0824,3.108,3.0439,3.0757,55356,0
2009-07-16,3.0439,3.1143,3.0439,3.1019,51072,0
2009-07-17,3.1209,3.1467,3.0824,3.095,81206,0
2009-07-20,3.1399,3.1657,3.1019,3.1338,67608,0
2009-07-21,3.127,3.1791,3.127,3.1467,55129,0
2009-07-22,3.1338,3.1596,3.1143,3.127,14426,0
2009-07-23,3.1657,3.2751,3.1143,3.2042,199930,0
2009-07-24,3.2109,3.2558,3.198,3.2109,94826,0
2009-07-27,3.2877,3.2877,3.2042,3.2363,114228,0
2009-07-28,3.2429,3.2751,3.1915,3.1915,138151,0
2009-07-29,3.2171,3.2171,3.1915,3.2109,55457,0
2009-07-30,3.2109,3.2363,3.198,3.2109,300684,0
2009-07-31,3.2109,3.2363,3.2109,3.2109,269969,0
2009-08-03,3.2238,3.2751,3.2042,3.249,106399,0
2009-08-04,3.2429,3.307,3.2429,3.2685,104004,0
2009-08-05,3.2685,3.2751,3.2042,3.2042,216528,0
2009-08-06,3.2363,3.2623,3.1915,3.2042,139365,0
2009-08-07,3.2363,3.2685,3.2109,3.2558,164832,0
2009-08-10,3.2685,3.3005,3.249,3.2685,67083,0
2009-08-11,3.2623,3.2877,3.249,3.2877,63091,0
2009-08-12,3.307,3.3201,3.2814,3.3201,69204,0
2009-08-13,3.326,3.3392,3.2877,3.3392,37419,0
2009-08-14,3.352,3.352,3.307,3.3392,99422,0
2009-08-17,3.2943,3.2943,3.2171,3.2558,130281,0
2009-08-18,3.2814,3.2814,3.2238,3.2623,85578,0
2009-08-19,3.2558,3.2751,3.249,3.2751,181485,0
2009-08-20,3.2558,3.2751,3.2429,3.2751,60313,0
2009-08-21,3.2623,3.3132,3.2623,3.2877,109142,0
2009-08-24,3.307,3.3201,3.249,3.2943,115712,0
2009-08-25,3.3201,3.326,3.2685,3.2943,129280,0
2009-08-26,3.307,3.3201,3.2877,3.2943,137503,0
2009-08-27,3.2943,3.2943,3.2429,3.2685,120628,0
2009-08-28,3.2943,3.3005,3.2558,3.3005,63204,0
2009-08-31,3.2751,3.3005,3.249,3.2623,57950,0
2009-09-01,3.2429,3.2685,3.2171,3.2623,69271,0
2009-09-02,3.2429,3.2429,3.2109,3.2429,93255,0
2009-09-03,3.2298,3.2685,3.2298,3.2363,83717,0
2009-09-04,3.2429,3.2751,3.2429,3.2685,29429,0
2009-09-08,3.2943,3.307,3.249,3.2751,95156,0
2009-09-09,3.2751,3.2943,3.2623,3.2877,170803,0
2009-09-10,3.2943,3.2943,3.2623,3.2685,125149,0
2009-09-11,3.2685,3.3201,3.2685,3.3201,137368,0
2009-09-14,3.326,3.326,3.2943,3.3132,48365,0
2009-09-15,3.352,3.371,3.326,3.3648,89805,0
2009-09-16,3.3842,3.474,3.3842,3.4677,173429,0
2009-09-17,3.4677,3.4867,3.4287,3.4613,71983,0
2009-09-18,3.4677,3.474,3.455,3.474,43610,0
2009-09-21,3.4999,3.4999,3.4613,3.4677,58990,0
2009-09-22,3.4677,3.493,3.4613,3.4805,27452,0
2009-09-23,3.4999,3.5063,3.4805,3.5063,70110,0
2009-09-24,3.5063,3.5191,3.4867,3.4999,42969,0
2009-09-25,3.4867,3.5125,3.474,3.5125,44086,0
2009-09-28,3.474,3.538,3.474,3.5063,62961,0
2009-09-29,3.5063,3.5125,3.4867,3.5063,52553,0
2009-09-30,3.493,3.5125,3.493,3.5063,84547,0
2009-10-01,3.4805,3.493,3.4677,3.474,55906,0
2009-10-02,3.4677,3.4677,3.3842,3.4287,65355,0
2009-10-05,3.4161,3.4287,3.3648,3.4032,119931,0
2009-10-06,3.4287,3.4677,3.4099,3.4353,175903,0
2009-10-07,3.4099,3.4353,3.4099,3.4353,100988,0
2009-10-08,3.4287,3.4353,3.4161,3.4353,138160,0
2009-10-09,3.4353,3.4677,3.4227,3.4479,201476,0
2009-10-12,3.4353,3.4613,3.4287,3.4353,115357,0
2009-10-13,3.455,3.4805,3.4353,3.4353,192493,0
2009-10-14,3.4613,3.4999,3.4479,3.455,100564,0
2009-10-15,3.4353,3.4805,3.4227,3.4421,235606,0
2009-10-16,3.4479,3.4677,3.4353,3.455,275115,0
2009-10-19,3.455,3.4805,3.4421,3.4613,197487,0
2009-10-20,3.4677,3.4677,3.4613,3.4613,74533,0
2009-10-21,3.4613,3.4677,3.4479,3.455,71274,0
2009-10-22,3.4677,3.4999,3.455,3.493,213487,0
2009-10-23,3.493,3.5125,3.4677,3.4999,67356,0
2009-10-26,3.5191,3.5256,3.4479,3.4677,123020,0
2009-10-27,3.4677,3.493,3.4353,3.4613,177468,0
2009-10-28,3.4353,3.4677,3.3906,3.3974,86982,0
2009-10-29,3.4479,3.4677,3.4032,3.4227,72820,0
2009-10-30,3.4032,3.4421,3.2943,3.326,118671,0
2009-11-02,3.333,3.3906,3.307,3.3779,98961,0
2009-11-03,3.3842,3.3842,3.3392,3.3589,77831,0
2009-11-04,3.3454,3.3779,3.3392,3.3779,112659,0
2009-11-05,3.3779,3.3906,3.3589,3.3648,67277,0
2009-11-06,3.4353,3.4353,3.3842,3.3974,33094,0
2009-11-09,3.4353,3.474,3.4287,3.4353,61265,0
2009-11-10,3.4479,3.493,3.4353,3.4867,92314,0
2009-11-11,3.4867,3.493,3.455,3.493,58924,0
2009-11-12,3.4613,3.493,3.4613,3.4805,67421,0
2009-11-13,3.474,3.493,3.4613,3.4677,69221,0
2009-11-16,3.4613,3.5125,3.4613,3.5125,93954,0
2009-11-17,3.5125,3.5125,3.4677,3.5125,55647,0
2009-11-18,3.5125,3.5125,3.455,3.4999,94759,0
2009-11-19,3.5125,3.5125,3.4479,3.455,98092,0
2009-11-20,3.455,3.4999,3.4227,3.4421,130632,0
2009-11-23,3.4677,3.5063,3.4161,3.4677,123336,0
2009-11-24,3.474,3.5125,3.474,3.5063,72492,0
2009-11-25,3.5256,3.5256,3.4867,3.5063,63597,0
2009-11-27,3.4867,3.4999,3.4613,3.4677,43140,0
2009-11-30,3.5063,3.5191,3.493,3.5191,65522,0
2009-12-01,3.6219,3.6219,3.4999,3.5706,148896,0
2009-12-02,3.5896,3.609,3.5508,3.5508,69204,0
2009-12-03,3.5449,3.5768,3.5125,3.5256,115038,0
2009-12-04,3.5449,3.5768,3.5318,3.5639,46886,0
2009-12-07,3.5574,3.5896,3.5125,3.5125,118231,0
2009-12-08,3.5706,3.6023,3.5449,3.583,85607,0
2009-12-09,3.609,3.6344,3.583,3.6283,73219,0
2009-12-10,3.6472,3.6794,3.609,3.66,108345,0
2009-12-11,3.66,3.6733,3.6151,3.6283,91598,0
2009-12-14,3.6151,3.6988,3.6151,3.6472,73281,0
2009-12-15,3.6921,3.6988,3.641,3.6862,75918,0
2009-12-16,3.6921,3.7053,3.6283,3.6344,139839,0
2009-12-17,3.6344,3.6921,3.6344,3.6862,72932,0
2009-12-18,3.6472,3.6921,3.6472,3.6921,55702,0
2009-12-21,3.6472,3.6921,3.6472,3.6794,181571,0
2009-12-22,3.6921,3.6988,3.6668,3.6862,105267,0
2009-12-23,3.7053,3.7053,3.6733,3.6862,123574,0
2009-12-24,3.6862,3.7756,3.6794,3.7756,116857,0
2009-12-28,3.8017,3.808,3.7697,3.7823,112085,0
2009-12-29,3.821,3.8336,3.7053,3.7179,151384,0
2009-12-30,3.6921,3.7247,3.6921,3.7247,21699,0
2009-12-31,3.7247,3.7247,3.7053,3.7247,65597,0
2010-01-04,3.7247,3.7372,3.7053,3.7247,85392,0
2010-01-05,3.7247,3.7247,3.7053,3.7247,51139,0
2010-01-06,3.7247,3.757,3.6921,3.7247,136509,0
2010-01-07,3.6988,3.757,3.6988,3.744,103745,0
2010-01-08,3.757,3.757,3.75,3.757,48723,0
2010-01-11,3.757,3.757,3.7247,3.7247,117592,0
2010-01-12,3.75,3.757,3.7053,3.7312,138762,0
2010-01-13,3.75,3.757,3.7053,3.7372,97070,0
2010-01-14,3.757,3.7823,3.7179,3.757,133634,0
2010-01-15,3.757,3.757,3.7312,3.75,53547,0
2010-01-19,3.757,3.7823,3.7372,3.7372,193036,0
2010-01-20,3.75,3.75,3.7179,3.7179,70079,0
2010-01-21,3.7247,3.757,3.7247,3.757,138593,0
2010-01-22,3.75,3.75,3.7117,3.7312,183024,0
2010-01-25,3.7372,3.7372,3.7117,3.7247,156987,0
2010-01-26,3.7312,3.7372,3.7179,3.7372,137808,0
2010-01-27,3.7053,3.7247,3.6921,3.6988,105422,0
2010-01-28,3.7247,3.7247,3.6862,3.6921,67120,0
2010-01-29,3.7312,3.7312,3.6794,3.6862,55932,0
2010-02-01,3.6733,3.7179,3.6668,3.6921,53195,0
2010-02-02,3.757,3.7625,3.7117,3.7247,114479,0
2010-02-03,3.757,3.757,3.6733,3.6733,104715,0
2010-02-04,3.6921,3.7117,3.6472,3.6794,123195,0
2010-02-05,3.7117,3.7117,3.4161,3.5063,237773,0
2010-02-08,3.5256,3.6023,3.5125,3.583,117719,0
2010-02-09,3.5768,3.6472,3.5639,3.5639,168410,0
2010-02-10,3.609,3.6283,3.5768,3.5896,87513,0
2010-02-11,3.609,3.609,3.5449,3.5639,142182,0
2010-02-12,3.5706,3.6283,3.5508,3.5896,83210,0
2010-02-16,3.6472,3.6541,3.583,3.6541,149585,0
2010-02-17,3.6988,3.6988,3.6283,3.6344,101268,0
2010-02-18,3.6219,3.757,3.6219,3.6794,162059,0
2010-02-19,3.6794,3.7117,3.66,3.6988,90333,0
2010-02-22,3.7756,3.7756,3.6988,3.7312,68413,0
2010-02-23,3.7117,3.75,3.7053,3.7372,136805,0
2010-02-24,3.7372,3.7372,3.6921,3.7247,107991,0
2010-02-25,3.7756,3.7756,3.7053,3.7179,107503,0
2010-02-26,3.744,3.757,3.7247,3.744,80881,0
2010-03-01,3.75,3.8272,3.744,3.757,61371,0
2010-03-02,3.8526,3.8526,3.75,3.7697,94844,0
2010-03-03,3.8017,3.8017,3.7247,3.75,79853,0
2010-03-04,3.7247,3.7372,3.7247,3.7372,49856,0
2010-03-05,3.7117,3.7756,3.7117,3.757,70879,0
2010-03-08,3.7954,3.7954,3.7697,3.7823,76111,0
2010-03-09,3.7823,3.8143,3.7697,3.8017,59538,0
2010-03-10,3.8336,3.8467,3.7823,3.7885,178889,0
2010-03-11,3.7885,3.8143,3.7247,3.7756,75797,0
2010-03-12,3.7756,3.8467,3.7756,3.7954,112180,0
2010-03-15,3.84,3.84,3.7885,3.7885,60277,0
2010-03-16,3.808,3.8595,3.8017,3.8526,103560,0
2010-03-17,3.8526,3.8722,3.8017,3.8143,116127,0
2010-03-18,3.8017,3.8467,3.7823,3.7823,203765,0
2010-03-19,3.8526,3.8526,3.7823,3.7885,121069,0
2010-03-22,3.7053,3.8143,3.7053,3.7823,164032,0
2010-03-23,3.8143,3.8143,3.7823,3.808,82248,0
2010-03-24,3.8143,3.8272,3.8017,3.821,106938,0
2010-03-25,3.8526,3.8782,3.821,3.821,76408,0
2010-03-26,3.8526,3.8854,3.8272,3.84,111316,0
2010-03-29,3.84,3.84,3.8017,3.8143,75404,0
2010-03-30,3.8143,3.8526,3.8017,3.821,48035,0
2010-03-31,3.8017,3.8722,3.7756,3.808,78072,0
2010-04-01,3.8467,3.8467,3.8143,3.8336,28903,0
2010-04-05,3.821,3.8782,3.821,3.8595,73093,0
2010-04-06,3.8526,3.9234,3.8526,3.9172,69208,0
2010-04-07,3.9234,3.9234,3.8595,3.8722,76669,0
2010-04-08,3.891,3.9172,3.8526,3.9044,36903,0
2010-04-09,3.898,3.9106,3.8657,3.9044,21799,0
2010-04-12,3.9172,3.9361,3.8782,3.93,63091,0
2010-04-13,3.9429,3.9429,3.8595,3.898,85923,0
2010-04-14,3.9172,3.9493,3.891,3.9044,73776,0
2010-04-15,3.9493,3.9493,3.891,3.93,45637,0
2010-04-16,3.9361,3.9493,3.821,3.8722,117739,0
2010-04-19,3.891,3.898,3.84,3.8526,40321,0
2010-04-20,3.8272,3.9172,3.8272,3.8657,77436,0
2010-04-21,3.898,3.9553,3.8526,3.898,73640,0
2010-04-22,3.9429,3.9429,3.8722,3.9172,73748,0
2010-04-23,3.9317,3.9381,3.8734,3.9188,58525,0
2010-04-26,3.9361,3.9361,3.8782,3.9106,76907,0
2010-04-27,3.9234,3.93,3.898,3.9044,47348,0
2010-04-28,3.93,3.93,3.891,3.93,44140,0
2010-04-29,3.93,3.9814,3.9172,3.9553,76789,0
2010-04-30,3.9429,3.9553,3.9106,3.9493,67344,0
2010-05-03,3.9361,3.9553,3.7053,3.9493,33343,0
2010-05-04,3.9361,3.9361,3.9044,3.9172,76570,0
2010-05-05,3.8854,3.9234,3.8467,3.8467,124733,0
2010-05-06,3.9172,3.9172,3.1915,3.6151,434208,0
2010-05-07,3.6541,3.7756,3.538,3.6668,133889,0
2010-05-10,3.821,3.8722,3.75,3.7954,98074,0
2010-05-11,3.8017,3.8467,3.75,3.8467,61313,0
2010-05-12,3.8526,3.8722,3.8143,3.8272,40751,0
2010-05-13,3.8336,3.8854,3.8336,3.84,33806,0
2010-05-14,3.8722,3.8722,3.808,3.8143,55322,0
2010-05-17,3.7885,3.8336,3.7117,3.8336,107433,0
2010-05-18,3.891,3.891,3.66,3.7247,81113,0
2010-05-19,3.6733,3.7823,3.6733,3.6862,110560,0
2010-05-20,3.6794,3.6862,3.5508,3.6219,215733,0
2010-05-21,3.493,3.6283,3.493,3.5639,210827,0
2010-05-24,3.5639,3.6472,3.5639,3.5639,95959,0
2010-05-25,3.5639,3.6283,3.4999,3.609,207897,0
2010-05-26,3.66,3.66,3.4677,3.5896,107037,0
2010-05-27,3.609,3.6733,3.583,3.6283,76349,0
2010-05-28,3.583,3.6921,3.583,3.6472,63429,0
2010-06-01,3.6023,3.744,3.6023,3.6921,50733,0
2010-06-02,3.6541,3.7179,3.6541,3.6921,43988,0
2010-06-03,3.6733,3.6988,3.6733,3.6733,38779,0
2010-06-04,3.6794,3.757,3.6541,3.6733,34982,0
2010-06-07,3.6733,3.7372,3.66,3.6988,115642,0
2010-06-08,3.6921,3.757,3.6541,3.6733,87229,0
2010-06-09,3.6862,3.6862,3.6283,3.6472,69120,0
2010-06-10,3.6862,3.75,3.6541,3.6921,84511,0
2010-06-11,3.6921,3.7697,3.6862,3.7312,57512,0
2010-06-14,3.75,3.821,3.7117,3.7697,67013,0
2010-06-15,3.821,3.8336,3.7625,3.7954,47050,0
2010-06-16,3.757,3.821,3.7247,3.744,146107,0
2010-06-17,3.7312,3.7756,3.7312,3.7312,48443,0
2010-06-18,3.7312,3.8143,3.7312,3.7885,131852,0
2010-06-21,3.7697,3.8336,3.7697,3.8336,99413,0
2010-06-22,3.8526,3.8526,3.7885,3.7954,89184,0
2010-06-23,3.7954,3.821,3.75,3.7697,82820,0
2010-06-24,3.75,3.8526,3.75,3.8336,52916,0
2010-06-25,3.8657,3.8722,3.7954,3.8657,58618,0
2010-06-28,3.8595,3.8595,3.7885,3.808,66903,0
2010-06-29,3.8017,3.8336,3.7372,3.7823,41942,0
2010-06-30,3.7801,3.7801,3.7074,3.7274,67799,0
2010-07-01,3.7117,3.7823,3.7117,3.75,34860,0
2010-07-02,3.7372,3.7372,3.6921,3.6921,43609,0
2010-07-06,3.7247,3.7372,3.6668,3.6862,38192,0
2010-07-07,3.6668,3.7954,3.6668,3.7247,76993,0
2010-07-08,3.7247,3.7697,3.7247,3.7697,38692,0
2010-07-09,3.7954,3.8336,3.7625,3.7885,54312,0
2010-07-12,3.8143,3.821,3.7756,3.808,41745,0
2010-07-13,3.808,3.8854,3.808,3.8722,96374,0
2010-07-14,3.8722,3.8782,3.8143,3.8657,80333,0
2010-07-15,3.9172,3.93,3.8272,3.84,73064,0
2010-07-16,3.8467,3.9172,3.8467,3.8854,91637,0
2010-07-19,3.8854,3.898,3.8272,3.8336,69120,0
2010-07-20,3.8595,3.93,3.8526,3.9106,123258,0
2010-07-21,3.891,3.93,3.8854,3.93,78301,0
2010-07-22,3.9998,3.9998,3.9429,3.9553,115955,0
2010-07-23,3.93,3.9687,3.93,3.9687,38336,0
2010-07-26,3.9493,3.9998,3.9493,3.9944,40211,0
2010-07-27,4.0134,4.0134,3.9687,3.9814,77188,0
2010-07-28,3.9814,3.9998,3.9687,3.9814,42083,0
2010-07-29,3.9814,4.0074,3.9553,3.9944,84385,0
2010-07-30,3.9687,4.0453,3.9687,4.0453,60276,0
2010-08-02,4.0648,4.0648,4.0134,4.0202,64175,0
2010-08-03,4.0074,4.0331,3.9944,4.0074,50533,0
2010-08-04,4.0261,4.0261,3.9944,4.0261,47559,0
2010-08-05,4.0453,4.0453,3.9998,4.0391,48932,0
2010-08-06,4.052,4.1804,4.0261,4.0968,120928,0
2010-08-09,4.0845,4.1225,4.0391,4.0453,122486,0
2010-08-10,4.0648,4.0712,4.0202,4.0453,86322,0
2010-08-11,4.0202,4.0391,3.9814,3.9879,88209,0
2010-08-12,4.0134,4.0391,3.9814,4.0261,75787,0
2010-08-13,4.0391,4.0391,4.0074,4.0391,54151,0
2010-08-16,4.0134,4.0902,3.9944,4.052,159641,0
2010-08-17,4.0712,4.0902,4.0261,4.0261,119039,0
2010-08-18,4.052,4.0581,4.0261,4.0453,64922,0
2010-08-19,4.0391,4.0774,4.0134,4.0134,120878,0
2010-08-20,3.9879,4.0134,3.9687,3.9814,98004,0
2010-08-23,3.9879,4.0581,3.9879,4.0202,95163,0
2010-08-24,4.0074,4.052,3.9814,4.052,41510,0
2010-08-25,3.9944,4.0581,3.9944,4.0391,68328,0
2010-08-26,4.0453,4.0774,3.9998,4.0453,76838,0
2010-08-27,4.0391,4.052,3.9998,4.0453,53561,0
2010-08-30,4.0845,4.0845,3.9814,3.9998,42745,0
2010-08-31,4.0983,4.0983,3.9612,3.9996,71558,0
2010-09-01,4.0134,4.0261,3.9879,4.0261,83251,0
2010-09-02,3.9998,4.0261,3.9814,4.0261,67218,0
2010-09-03,5.137,5.137,4.0134,4.0261,45670,0
2010-09-07,4.0261,4.0261,3.9998,3.9998,34231,0
2010-09-08,4.0202,4.0774,4.0074,4.0331,60909,0
2010-09-09,4.0648,4.0648,4.0134,4.0391,49932,0
2010-09-10,4.0453,4.0902,4.0134,4.0845,147172,0
2010-09-13,4.11,4.11,4.0453,4.0845,140093,0
2010-09-14,4.103,4.1418,4.0774,4.1357,105738,0
2010-09-15,4.1674,4.1674,4.0774,4.1357,140438,0
2010-09-16,4.0968,4.1674,4.0774,4.1615,192006,0
2010-09-17,4.1357,4.1543,4.11,4.11,92469,0
2010-09-20,4.103,4.11,4.0712,4.0774,63905,0
2010-09-21,4.103,4.1225,4.0712,4.1225,100688,0
2010-09-22,4.1418,4.1741,4.11,4.1741,63452,0
2010-09-23,4.1674,4.2314,4.1357,4.2314,67936,0
2010-09-24,4.2314,4.2639,4.1225,4.1485,161687,0
2010-09-27,4.1869,4.1869,4.1291,4.1543,95284,0
2010-09-28,4.1804,4.1869,4.1357,4.1615,73995,0
2010-09-29,4.1931,4.2186,4.1291,4.1418,59774,0
2010-09-30,4.226,4.226,4.1416,4.187,59467,0
2010-10-01,4.2186,4.2186,4.1615,4.1869,38366,0
2010-10-04,4.1741,4.2186,4.1485,4.1869,54668,0
2010-10-05,4.1615,4.1741,4.1485,4.1741,73562,0
2010-10-06,4.1485,4.1869,4.1485,4.1615,53875,0
2010-10-07,4.1674,4.1931,4.1485,4.1931,68018,0
2010-10-08,4.1615,4.1931,4.1543,4.1741,86361,0
2010-10-11,4.1999,4.2061,4.1485,4.1615,47271,0
2010-10-12,4.1543,4.1931,4.1357,4.1615,138952,0
2010-10-13,4.1804,4.1931,4.1615,4.1869,118751,0
2010-10-14,4.1741,4.2061,4.1543,4.1741,51519,0
2010-10-15,4.1869,4.1869,4.1543,4.1615,31920,0
2010-10-18,4.1615,4.1931,4.1418,4.1741,72544,0
2010-10-19,4.1485,4.1741,4.1357,4.1418,76233,0
2010-10-20,4.1615,4.1931,4.1485,4.1931,49195,0
2010-10-21,4.2126,4.2126,4.1674,4.1804,104200,0
2010-10-22,4.1869,4.1869,4.1357,4.1741,61149,0
2010-10-25,4.2061,4.2126,4.1741,4.1931,45204,0
2010-10-26,4.2126,4.2255,4.1804,4.2255,74190,0
2010-10-27,4.2061,4.2314,4.1804,4.1869,74992,0
2010-10-28,4.2061,4.2255,4.1804,4.2061,47102,0
2010-10-29,4.2157,4.2157,4.2026,4.2157,58894,0
2010-11-01,4.2126,4.2255,4.1804,4.2186,59004,0
2010-11-02,4.2126,4.2126,4.1931,4.1931,54426,0
2010-11-03,4.2186,4.251,4.1869,4.2255,34353,0
2010-11-04,4.2061,4.2704,4.1999,4.2448,88161,0
2010-11-05,4.2255,4.2448,4.1869,4.2255,59386,0
2010-11-08,4.2448,4.2639,4.2255,4.2448,47131,0
2010-11-09,4.251,4.2836,4.2255,4.2576,57341,0
2010-11-10,4.2382,4.2576,4.1869,4.251,26500,0
2010-11-11,4.2255,4.2314,4.1741,4.2126,48052,0
2010-11-12,4.1869,4.2255,4.1291,4.1804,101195,0
2010-11-15,4.2186,4.2186,3.9879,4.0968,200272,0
2010-11-16,4.1158,4.1158,3.9553,4.0202,145837,0
2010-11-17,3.9998,4.0845,3.9998,4.052,41673,0
2010-11-18,4.0902,4.1543,4.0902,4.1357,73450,0
2010-11-19,4.0902,4.1741,4.0902,4.1615,58469,0
2010-11-22,4.11,4.1485,4.0774,4.1158,143971,0
2010-11-23,4.1158,4.1291,4.0648,4.0902,55535,0
2010-11-24,4.1225,4.1291,4.0774,4.1158,41531,0
2010-11-26,4.0845,4.103,4.0774,4.0968,13397,0
2010-11-29,4.0968,4.0968,4.0581,4.0648,103472,0
2010-11-30,4.0588,4.0786,4.0456,4.0655,57210,0
2010-12-01,4.0648,4.0712,4.0453,4.052,52822,0
2010-12-02,4.0712,4.0902,4.052,4.0845,24743,0
2010-12-03,4.0648,4.11,4.0581,4.0581,52400,0
2010-12-06,4.0581,4.1869,4.0581,4.0902,71846,0
2010-12-07,4.0968,4.0968,4.0453,4.0845,24886,0
2010-12-08,4.0968,4.103,4.0331,4.0648,73567,0
2010-12-09,4.11,4.11,4.0074,4.0331,61966,0
2010-12-10,4.0391,4.052,3.9623,4.0134,65347,0
2010-12-13,4.0134,4.0202,3.9553,3.9879,72362,0
2010-12-14,4.0134,4.0134,3.9493,3.9749,77512,0
2010-12-15,3.9814,3.9944,3.8657,3.9814,147822,0
2010-12-16,3.9814,4.052,3.9814,4.0453,111707,0
2010-12-17,4.0331,4.0902,4.0134,4.0331,48288,0
2010-12-20,4.0391,4.0774,3.9998,4.0331,58787,0
2010-12-21,4.0712,4.0712,4.0074,4.0134,72560,0
2010-12-22,3.9998,4.103,3.9998,4.052,36731,0
2010-12-23,4.11,4.11,3.9998,4.0074,159366,0
2010-12-27,4.0261,4.0774,4.0202,4.0581,103445,0
2010-12-28,4.0845,4.0968,4.052,4.0581,65225,0
2010-12-29,4.089,4.089,4.0363,4.0626,47970,0
2010-12-30,4.0755,4.0755,4.0428,4.0428,53303,0
2010-12-31,4.0724,4.0931,4.0658,4.0658,45315,0
2011-01-03,4.052,4.0845,4.0453,4.052,61075,0
2011-01-04,4.0774,4.0968,4.0453,4.0712,78489,0
2011-01-05,4.052,4.11,4.052,4.0774,100197,0
2011-01-06,4.0902,4.103,4.052,4.0712,68241,0
2011-01-07,4.0902,4.0968,4.0581,4.0774,56650,0
2011-01-10,4.103,4.103,4.0712,4.103,75990,0
2011-01-11,4.11,4.1674,4.0774,4.0902,191915,0
2011-01-12,4.1741,4.1741,4.11,4.1291,57396,0
2011-01-13,4.11,4.1485,4.0968,4.1485,71284,0
2011-01-14,4.1485,4.1485,4.0968,4.0968,50922,0
2011-01-18,4.1418,4.1418,4.0902,4.103,95340,0
2011-01-19,4.1291,4.1291,4.0902,4.103,33140,0
2011-01-20,4.1418,4.1418,4.0902,4.0902,98576,0
2011-01-21,4.11,4.1291,4.103,4.11,60305,0
2011-01-24,4.11,4.1931,4.11,4.1418,114148,0
2011-01-25,4.1357,4.1741,4.1291,4.1291,69340,0
2011-01-26,4.1615,4.1741,4.1357,4.1418,81871,0
2011-01-27,4.1225,4.1485,4.11,4.1291,76135,0
2011-01-28,4.1485,4.1741,4.103,4.1291,80402,0
2011-01-31,4.1071,4.1205,4.0865,4.0931,73411,0
2011-02-01,4.1158,4.1357,4.103,4.103,81760,0
2011-02-02,4.0902,4.1543,4.0845,4.1357,71672,0
2011-02-03,4.1357,4.1485,4.11,4.1357,92455,0
2011-02-04,4.1357,4.1543,4.1158,4.1357,31783,0
2011-02-07,4.1418,4.1615,4.11,4.1357,114982,0
2011-02-08,4.1615,4.1804,4.1418,4.1615,50047,0
2011-02-09,4.1674,4.1804,4.1291,4.1291,53829,0
2011-02-10,4.1615,4.1869,4.1543,4.1741,42411,0
2011-02-11,4.1674,4.1931,4.1674,4.1741,51821,0
2011-02-14,4.1931,4.1931,4.1543,4.1931,49415,0
2011-02-15,4.1418,4.1999,4.1418,4.1999,70031,0
2011-02-16,4.1804,4.2061,4.1741,4.1931,67240,0
2011-02-18,4.1869,4.1869,4.1543,4.1615,90051,0
2011-02-22,4.1615,4.1931,4.1225,4.1357,113795,0
2011-02-23,4.1291,4.1804,4.1225,4.1225,61959,0
2011-02-24,4.1931,4.1931,4.0968,4.103,72476,0
2011-02-25,4.1357,4.1357,4.0968,4.1158,52015,0
2011-02-28,4.1019,4.1543,4.1019,4.1414,52242,0
2011-03-01,4.1614,4.1804,4.1289,4.1289,22298,0
2011-03-02,4.1154,4.1542,4.1154,4.1223,51882,0
2011-03-03,4.1614,4.1933,4.1416,4.1804,86592,0
2011-03-04,4.1485,4.1674,4.1357,4.1357,34703,0
2011-03-07,4.1485,4.1615,4.1225,4.1225,79582,0
2011-03-08,4.1485,4.1674,4.11,4.1615,67263,0
2011-03-09,4.1485,4.1674,4.1357,4.1674,17649,0
2011-03-10,4.1356,4.1804,4.1356,4.1542,32198,0
2011-03-11,4.1416,4.1741,4.1416,4.1741,15939,0
2011-03-14,4.1485,4.1615,4.11,4.1615,52586,0
2011-03-15,4.1158,4.1225,4.0774,4.0968,68286,0
2011-03-16,4.1225,4.1225,4.052,4.052,142825,0
2011-03-17,4.1047,4.1047,4.0332,4.0786,54829,0
2011-03-18,4.1025,4.1097,4.0574,4.0898,54731,0
2011-03-21,4.0898,4.1356,4.0898,4.1289,53991,0
2011-03-22,4.1223,4.1416,4.0898,4.1356,37668,0
2011-03-23,4.1097,4.1674,4.1097,4.1416,44361,0
2011-03-24,4.1542,4.1542,4.1356,4.1484,27119,0
2011-03-25,4.1484,4.1674,4.1356,4.1356,53031,0
2011-03-28,4.1416,4.187,4.1416,4.1674,51792,0
2011-03-29,4.1674,4.1933,4.1542,4.187,64786,0
2011-03-30,4.1933,4.2,4.1741,4.1933,63435,0
2011-03-31,4.1817,4.2022,4.154,4.1883,62276,0
2011-04-01,4.2064,4.219,4.1804,4.2,31382,0
2011-04-04,4.2,4.219,4.1741,4.1741,55268,0
2011-04-05,4.1722,4.1856,4.1722,4.1856,41676,0
2011-04-06,4.1933,4.219,4.1804,4.2128,41318,0
2011-04-07,4.2176,4.2176,4.1722,4.1788,27379,0
2011-04-08,4.1984,4.2112,4.1658,4.1788,41931,0
2011-04-11,4.1614,4.1804,4.1542,4.1741,40011,0
2011-04-12,4.1896,4.1896,4.1508,4.1831,66974,0
2011-04-13,4.1804,4.1804,4.1674,4.1674,24044,0
2011-04-14,4.1614,4.1674,4.1484,4.1614,59634,0
2011-04-15,4.1722,4.2241,4.1658,4.1788,77757,0
2011-04-18,4.1722,4.2047,4.1658,4.1984,84782,0
2011-04-19,4.2306,4.2306,4.1592,4.1658,88680,0
2011-04-20,4.2047,4.2112,4.1915,4.1915,23566,0
2011-04-21,4.2176,4.2438,4.1915,4.2438,102139,0
2011-04-25,4.2438,4.2631,4.2112,4.2438,59315,0
2011-04-26,4.2502,4.2569,4.2306,4.2569,19210,0
2011-04-27,4.2831,4.2831,4.2569,4.2698,36614,0
2011-04-28,4.2502,4.2831,4.2438,4.2761,47326,0
2011-04-29,4.2769,4.2769,4.2429,4.2566,35864,0
2011-05-02,4.2502,4.2891,4.2438,4.2502,107610,0
2011-05-03,4.2681,4.2743,4.2485,4.2548,77072,0
2011-05-04,4.2631,4.2761,4.2569,4.2631,59377,0
2011-05-05,4.2548,4.2743,4.2354,4.2354,73365,0
2011-05-06,4.2438,4.2761,4.237,4.2569,129849,0
2011-05-09,4.2631,4.2831,4.2502,4.2761,62086,0
2011-05-10,4.2891,4.3342,4.2761,4.3024,54030,0
2011-05-11,4.333,4.333,4.3074,4.333,62116,0
2011-05-12,4.3284,4.3342,4.2761,4.3342,55237,0
2011-05-13,4.3398,4.3726,4.3074,4.3398,77579,0
2011-05-16,4.3087,4.3738,4.2761,4.3218,103504,0
2011-05-17,4.3284,4.3412,4.3148,4.3218,71084,0
2011-05-18,4.3342,4.354,4.3284,4.3412,49223,0
2011-05-19,4.3342,4.354,4.3284,4.3284,53780,0
2011-05-20,4.353,4.3595,4.333,4.3595,45356,0
2011-05-23,4.3607,4.3607,4.3148,4.3284,124531,0
2011-05-24,4.3138,4.3662,4.3138,4.3468,45114,0
2011-05-25,4.3468,4.3468,4.3201,4.3273,60593,0
2011-05-26,4.3201,4.353,4.3201,4.353,49369,0
2011-05-27,4.353,4.3595,4.3398,4.353,50791,0
2011-05-31,4.382,4.382,4.3418,4.3549,56782,0
2011-06-01,4.3793,4.3793,4.3398,4.3398,47553,0
2011-06-02,4.3468,4.3726,4.3012,4.3074,128688,0
2011-06-03,4.3138,4.333,4.3138,4.3138,59733,0
2011-06-06,4.3398,4.3468,4.3138,4.3273,53677,0
2011-06-07,4.319,4.3389,4.3059,4.3059,58836,0
2011-06-08,4.3454,4.3454,4.3059,4.3059,39439,0
2011-06-09,4.3262,4.3389,4.3122,4.3389,29505,0
2011-06-10,4.3454,4.3454,4.2923,4.319,55878,0
2011-06-13,4.3201,4.3201,4.2419,4.2548,82133,0
2011-06-14,4.2485,4.2812,4.2485,4.2812,78562,0
2011-06-15,4.3012,4.3012,4.2093,4.2225,58829,0
2011-06-16,4.1979,4.2777,4.1979,4.2176,103468,0
2011-06-17,4.2274,4.2466,4.2138,4.2138,32505,0
2011-06-20,4.2138,4.2466,4.2074,4.2274,48838,0
2011-06-21,4.2531,4.2923,4.2401,4.2599,70342,0
2011-06-22,4.2798,4.3318,4.2531,4.2664,80876,0
2011-06-23,4.2599,4.2664,4.2074,4.2274,83325,0
2011-06-24,4.2466,4.2863,4.2333,4.2466,73395,0
2011-06-27,4.2333,4.3262,4.2333,4.319,59062,0
2011-06-28,4.3122,4.3389,4.2664,4.319,71021,0
2011-06-29,4.3262,4.3652,4.2863,4.3059,64733,0
2011-06-30,4.308,4.3421,4.3013,4.308,34434,0
2011-07-01,4.3047,4.3376,4.2912,4.3047,55214,0
2011-07-05,4.3249,4.3311,4.3111,4.3249,61040,0
2011-07-06,4.3244,4.3568,4.3171,4.3372,36273,0
2011-07-07,4.351,4.3769,4.351,4.3769,36168,0
2011-07-08,4.3769,4.3769,4.3311,4.3442,59400,0
2011-07-11,4.3389,4.3652,4.3059,4.3122,56863,0
2011-07-12,4.3376,4.3376,4.3047,4.3111,28943,0
2011-07-13,4.319,4.3389,4.2996,4.2996,46830,0
2011-07-14,4.3122,4.3389,4.273,4.3389,74380,0
2011-07-15,4.351,4.351,4.3111,4.351,30463,0
2011-07-18,4.3521,4.3521,4.2664,4.3122,138839,0
2011-07-19,4.2906,4.3508,4.2707,4.3508,264237,0
2011-07-20,4.3376,4.3376,4.2782,4.3376,120815,0
2011-07-21,4.3311,4.3641,4.2981,4.3376,62238,0
2011-07-22,4.3568,4.3836,4.3376,4.3568,74792,0
2011-07-25,4.3175,4.351,4.2782,4.2782,78969,0
2011-07-26,4.2628,4.3559,4.2628,4.2961,173427,0
2011-07-27,4.2584,4.3111,4.2183,4.2651,91997,0
2011-07-28,4.2309,4.2777,4.211,4.2777,120289,0
2011-07-29,4.1983,4.2591,4.1373,4.2455,183382,0
2011-08-01,4.3047,4.3376,4.179,4.2516,78066,0
2011-08-02,4.2026,4.2832,4.2026,4.2559,111245,0
2011-08-03,4.285,4.285,4.179,4.2255,123563,0
2011-08-04,4.1845,4.2176,3.8912,4.1046,939670,0
2011-08-05,4.1658,4.1658,3.9743,4.1128,222490,0
2011-08-08,4.0534,4.0534,3.7294,3.8282,504605,0
2011-08-09,3.8482,3.9281,3.5709,3.9078,335305,0
2011-08-10,3.9147,3.9208,3.7362,3.855,152016,0
2011-08-11,3.9078,4.0466,3.8813,4.0466,192562,0
2011-08-12,4.0381,4.0381,3.9648,4.0051,84381,0
2011-08-15,4.0797,4.1261,4.0268,4.1128,103554,0
2011-08-16,4.1261,4.1658,4.0666,4.1591,151257,0
2011-08-17,4.1722,4.2255,4.1065,4.1326,86747,0
2011-08-18,4.0466,4.1195,4.0401,4.0797,107105,0
2011-08-19,4.0779,4.1175,4.0647,4.0712,110452,0
2011-08-22,4.1065,4.1195,4.0534,4.073,40272,0
2011-08-23,4.0601,4.1989,4.0601,4.1658,117378,0
2011-08-24,4.192,4.192,4.0797,4.1195,62678,0
2011-08-25,4.1658,4.1722,4.1128,4.1591,20802,0
2011-08-26,4.1175,4.1979,4.0851,4.1578,39276,0
2011-08-29,4.1909,4.2242,4.1444,4.1845,68900,0
2011-08-30,4.1646,4.2242,4.1646,4.1909,42092,0
2011-08-31,4.2155,4.2702,4.1615,4.2088,88689,0
2011-09-01,4.1979,4.2707,4.1909,4.1979,74415,0
2011-09-02,4.1949,4.2293,4.1404,4.2293,67138,0
2011-09-06,4.1493,4.2495,4.1359,4.2292,76524,0
2011-09-07,4.2741,4.2812,4.2073,4.2073,85257,0
2011-09-08,4.1626,4.2227,4.1493,4.1824,79086,0
2011-09-09,4.169,4.2157,4.1555,4.1955,82364,0
2011-09-12,4.1646,4.2309,4.1578,4.2309,69605,0
2011-09-13,4.2176,4.2176,4.1777,4.2176,64027,0
2011-09-14,4.2242,4.2707,4.1845,4.2707,42462,0
2011-09-15,4.3372,4.3372,4.2509,4.3106,62320,0
2011-09-16,4.2832,4.3299,4.2559,4.3231,60757,0
2011-09-19,4.2777,4.3041,4.2644,4.2777,36321,0
2011-09-20,4.316,4.3501,4.2894,4.343,69851,0
2011-09-21,4.3501,4.3762,4.2227,4.2427,96341,0
2011-09-22,4.236,4.2559,4.1289,4.1955,129712,0
2011-09-23,4.2092,4.2292,4.1555,4.169,43945,0
2011-09-26,4.169,4.2292,4.1289,4.2292,47055,0
2011-09-27,4.2292,4.3968,4.2157,4.2961,92707,0
2011-09-28,4.343,4.3899,4.1955,4.3501,106001,0
2011-09-29,4.37,4.383,4.3231,4.363,41387,0
2011-09-30,4.3164,4.3515,4.1772,4.1772,96730,0
2011-10-03,4.1891,4.2092,4.1092,4.1223,49686,0
2011-10-04,4.0792,4.0862,3.9242,3.9376,136994,0
2011-10-05,3.9715,4.0523,3.9646,3.9919,77942,0
2011-10-06,3.9983,4.0792,3.9983,4.0657,48732,0
2011-10-07,4.0926,4.0926,4.0251,4.0657,33118,0
2011-10-10,4.1152,4.1891,4.0888,4.1152,75089,0
2011-10-11,4.1421,4.1758,4.1152,4.1555,64180,0
2011-10-12,4.1555,4.2696,4.1555,4.2696,36556,0
2011-10-13,4.236,4.2628,4.1824,4.2157,41845,0
2011-10-14,4.2676,4.3145,4.2539,4.2741,64366,0
2011-10-17,4.3029,4.343,4.2427,4.2559,81593,0
2011-10-18,4.2894,4.3231,4.2559,4.3231,59504,0
2011-10-19,4.343,4.4032,4.2696,4.3095,47700,0
2011-10-20,4.2812,4.3346,4.2676,4.2741,36637,0
2011-10-21,4.3617,4.4224,4.3145,4.4156,110324,0
2011-10-24,4.4156,4.4156,4.369,4.3889,75222,0
2011-10-25,4.3808,4.4146,4.3538,4.3538,74410,0
2011-10-26,4.382,4.3958,4.3346,4.3346,105366,0
2011-10-27,4.429,4.5032,4.3617,4.4093,128320,0
2011-10-28,4.4496,4.4627,4.382,4.4425,78505,0
2011-10-31,4.4314,4.4385,4.362,4.4178,37748,0
2011-11-01,4.3199,4.4011,4.3065,4.3678,109196,0
2011-11-02,4.4224,4.4224,4.3145,4.3346,101870,0
2011-11-03,4.3538,4.4825,4.3538,4.4758,113423,0
2011-11-04,4.4472,4.4743,4.3451,4.4743,145440,0
2011-11-07,4.4496,4.4627,4.3754,4.382,63815,0
2011-11-08,4.4093,4.4763,4.3754,4.3958,153758,0
2011-11-09,4.3946,4.4488,4.3065,4.3065,77318,0
2011-11-10,4.3401,4.3808,4.3065,4.3065,93923,0
2011-11-11,4.3401,4.3946,4.3199,4.3271,82695,0
2011-11-14,4.3617,4.3617,4.2878,4.349,107263,0
2011-11-15,4.349,4.5101,4.3145,4.4627,194917,0
2011-11-16,4.436,4.5032,4.382,4.382,137088,0
2011-11-17,4.4425,4.4697,4.3754,4.382,92571,0
2011-11-18,4.4282,4.4554,4.4282,4.4488,24302,0
2011-11-21,4.4414,4.4414,4.3065,4.3199,164515,0
2011-11-22,4.3474,4.4351,4.3332,4.3808,78997,0
2011-11-23,4.3401,4.4011,4.2924,4.3474,90162,0
2011-11-25,4.3131,4.4146,4.3131,4.3474,21954,0
2011-11-28,4.4618,4.4618,4.3808,4.4414,56321,0
2011-11-29,4.4554,4.4554,4.3606,4.4217,66664,0
2011-11-30,4.4312,4.4592,4.3541,4.3688,100472,0
2011-12-01,4.4011,4.4414,4.3538,4.3946,105427,0
2011-12-02,4.3742,4.4351,4.3538,4.3538,76667,0
2011-12-05,4.4011,4.4282,4.3606,4.4011,106245,0
2011-12-06,4.4243,4.4518,4.3902,4.4518,85638,0
2011-12-07,4.4268,4.4404,4.3929,4.4268,27270,0
2011-12-08,4.4268,4.4539,4.3451,4.3792,127386,0
2011-12-09,4.3929,4.4268,4.3929,4.4065,76920,0
2011-12-12,4.4217,4.4217,4.3271,4.3401,217484,0
2011-12-13,4.3678,4.4146,4.3271,4.3538,104569,0
2011-12-14,4.3474,4.4011,4.3474,4.3879,83991,0
2011-12-15,4.4282,4.4282,4.3808,4.3808,71785,0
2011-12-16,4.3792,4.4337,4.3521,4.3657,133250,0
2011-12-19,4.3946,4.4082,4.3538,4.3946,68890,0
2011-12-20,4.4337,4.4337,4.3858,4.42,88667,0
2011-12-21,4.4268,4.4743,4.3994,4.4743,176319,0
2011-12-22,4.4677,4.4743,4.4404,4.4677,134178,0
2011-12-23,4.4677,4.5221,4.4404,4.5221,100039,0
2011-12-27,4.4879,4.529,4.4404,4.461,131691,0
2011-12-28,4.5085,4.5631,4.5085,4.5354,96369,0
2011-12-29,4.5427,4.5492,4.4879,4.5221,58801,0
2011-12-30,4.5012,4.5992,4.5012,4.5573,44163,0
2012-01-03,4.5904,4.5972,4.5155,4.529,70007,0
2012-01-04,4.529,4.529,4.4677,4.5155,52179,0
2012-01-05,4.5085,4.5155,4.4814,4.5085,140096,0
2012-01-06,4.4861,4.5336,4.4721,4.5063,81761,0
2012-01-09,4.5015,4.5221,4.4814,4.5015,112554,0
2012-01-10,4.529,4.5427,4.4879,4.529,101424,0
2012-01-11,4.4997,4.5132,4.4997,4.5132,21757,0
2012-01-12,4.4926,4.5476,4.4926,4.5406,139503,0
2012-01-13,4.5406,4.5406,4.4926,4.4926,130820,0
2012-01-17,4.5312,4.5587,4.4762,4.5176,108550,0
2012-01-18,4.5406,4.554,4.527,4.554,88275,0
2012-01-19,4.5611,4.5955,4.527,4.5682,207876,0
2012-01-20,4.5611,4.5611,4.5336,4.5406,59074,0
2012-01-23,4.5611,4.5682,4.527,4.527,103379,0
2012-01-24,4.5611,4.602,4.5406,4.5955,152864,0
2012-01-25,4.5955,4.6434,4.5955,4.623,104719,0
2012-01-26,4.6096,4.6913,4.602,4.6368,154922,0
2012-01-27,4.6708,4.7253,4.6642,4.7119,210280,0
2012-01-30,4.7048,4.7324,4.602,4.7253,145917,0
2012-01-31,4.7274,4.7274,4.6438,4.6438,170579,0
2012-02-01,4.6708,4.7048,4.6708,4.7048,103314,0
2012-02-02,4.7119,4.7186,4.6642,4.6913,114774,0
2012-02-03,4.7241,4.7241,4.6688,4.7169,94764,0
2012-02-06,4.6846,4.7048,4.6572,4.6642,104624,0
2012-02-07,4.6757,4.6827,4.6413,4.655,79025,0
2012-02-08,4.662,4.6827,4.6278,4.6278,181746,0
2012-02-09,4.6138,4.6688,4.6138,4.655,126964,0
2012-02-10,4.6483,4.655,4.6206,4.6413,85252,0
2012-02-13,4.6434,4.6778,4.6434,4.6708,99855,0
2012-02-14,4.6642,4.6778,4.6296,4.6778,61845,0
2012-02-15,4.6688,4.7033,4.6483,4.7033,117074,0
2012-02-16,4.6846,4.7048,4.6778,4.7048,75480,0
2012-02-17,4.7033,4.7445,4.6894,4.7445,93778,0
2012-02-21,4.7515,4.7792,4.6963,4.6963,78711,0
2012-02-22,4.7169,4.7515,4.7102,4.7102,47151,0
2012-02-23,4.7169,4.7722,4.7169,4.7653,115096,0
2012-02-24,4.7722,4.7792,4.7378,4.7445,94139,0
2012-02-27,4.7308,4.7928,4.7241,4.7928,54031,0
2012-02-28,4.8,4.8272,4.7722,4.8,89322,0
2012-02-29,4.7719,4.8213,4.7508,4.7508,99975,0
2012-03-01,4.7861,4.8135,4.7792,4.7928,50150,0
2012-03-02,4.7985,4.8331,4.7916,4.8055,88561,0
2012-03-05,4.8135,4.8135,4.7515,4.7582,57311,0
2012-03-06,4.7641,4.7641,4.7153,4.7153,100847,0
2012-03-07,4.7292,4.7778,4.7153,4.7292,66016,0
2012-03-08,4.7641,4.8125,4.7641,4.8125,88557,0
2012-03-09,4.8125,4.8193,4.7778,4.7916,72206,0
2012-03-12,4.8067,4.8478,4.7928,4.8204,99164,0
2012-03-13,4.8204,4.8411,4.8067,4.8272,69312,0
2012-03-14,4.8272,4.8411,4.8135,4.8411,42522,0
2012-03-15,4.8272,4.8272,4.7308,4.7653,140884,0
2012-03-16,4.7435,4.7778,4.6946,4.7361,124893,0
2012-03-19,4.7102,4.7515,4.6827,4.6894,87800,0
2012-03-20,4.6946,4.7499,4.6946,4.7435,45878,0
2012-03-21,4.771,4.7851,4.7292,4.7499,93711,0
2012-03-22,4.7499,4.771,4.7292,4.7499,52990,0
2012-03-23,4.7086,4.7571,4.6877,4.6877,82445,0
2012-03-26,4.7226,4.771,4.7226,4.7571,45773,0
2012-03-27,4.7292,4.771,4.7226,4.771,48028,0
2012-03-28,4.7571,4.7985,4.7571,4.7916,47216,0
2012-03-29,4.7851,4.7851,4.7641,4.771,36880,0
2012-03-30,4.7815,4.7953,4.7674,4.7674,47376,0
2012-04-02,4.7778,4.8403,4.7571,4.7641,81782,0
2012-04-03,4.7898,4.8318,4.7758,4.8249,50243,0
2012-04-04,4.797,4.8457,4.797,4.8387,52138,0
2012-04-05,4.8249,4.8318,4.811,4.8318,31125,0
2012-04-09,4.847,4.847,4.7985,4.8125,45575,0
2012-04-10,4.7916,4.8264,4.7153,4.7226,58451,0
2012-04-11,4.7778,4.8264,4.7361,4.7916,29725,0
2012-04-12,4.7916,4.7916,4.7571,4.7916,47509,0
2012-04-13,4.811,4.8249,4.7691,4.8177,53405,0
2012-04-16,4.8403,4.8675,4.8264,4.8403,85095,0
2012-04-17,4.8653,4.8653,4.7815,4.8162,87446,0
2012-04-18,4.8318,4.8527,4.7832,4.8318,51589,0
2012-04-19,4.8457,4.8596,4.8177,4.8318,55383,0
2012-04-20,4.8177,4.8596,4.811,4.8596,41347,0
2012-04-23,4.8527,4.8873,4.8387,4.8457,116986,0
2012-04-24,4.8527,4.8805,4.8457,4.8596,36906,0
2012-04-25,4.8596,4.9153,4.8318,4.8318,84314,0
2012-04-26,4.8457,4.8946,4.8318,4.8596,67321,0
2012-04-27,4.8805,4.9498,4.8527,4.9361,51014,0
2012-04-30,5.0751,5.0751,4.8515,4.8653,50969,0
2012-05-01,4.8653,4.9284,4.8653,4.8863,54147,0
2012-05-02,4.8946,4.9293,4.8873,4.8946,35542,0
2012-05-03,4.9005,4.9212,4.8726,4.8793,58375,0
2012-05-04,5.0612,5.0612,4.8527,4.8596,40430,0
2012-05-07,4.8665,4.9013,4.8387,4.8665,65005,0
2012-05-08,4.8805,4.9082,4.8665,4.8873,49602,0
2012-05-09,4.8863,4.9284,4.8653,4.8863,54210,0
2012-05-10,4.9212,4.9424,4.8933,4.9143,53853,0
2012-05-11,4.9005,4.9563,4.9005,4.9212,12454,0
2012-05-14,4.9293,4.9571,4.8736,4.8805,47605,0
2012-05-15,4.9153,4.9498,4.8873,4.9013,49556,0
2012-05-16,4.9224,4.9361,4.8736,4.8736,118592,0
2012-05-17,4.8873,4.9433,4.7758,4.797,149145,0
2012-05-18,4.7602,4.7953,4.5925,4.7112,138420,0
2012-05-21,4.7251,4.8305,4.7043,4.8023,48114,0
2012-05-22,4.8093,4.8305,4.7815,4.7953,75124,0
2012-05-23,4.8023,4.8442,4.7533,4.8305,72038,0
2012-05-24,4.8023,4.8232,4.7674,4.8162,26202,0
2012-05-25,4.8305,4.8371,4.8023,4.8305,42160,0
2012-05-29,4.8305,4.8653,4.8232,4.8232,51679,0
2012-05-30,4.8305,4.8305,4.7815,4.8093,47489,0
2012-05-31,4.8305,4.8442,4.7674,4.8371,28113,0
2012-06-01,4.8162,4.8371,4.7674,4.7882,81674,0
2012-06-04,4.8093,4.8093,4.7463,4.7463,45373,0
2012-06-05,4.7297,4.8072,4.7297,4.7578,67707,0
2012-06-06,4.7861,4.814,4.7652,4.7652,35680,0
2012-06-07,4.8351,4.8848,4.8002,4.8848,73760,0
2012-06-08,4.8351,4.9407,4.814,4.9407,67729,0
2012-06-11,4.9351,4.9351,4.9005,4.9143,30493,0
2012-06-12,4.9351,4.9633,4.8933,4.9074,63075,0
2012-06-13,4.9074,4.9351,4.8653,4.8863,65547,0
2012-06-14,4.8793,4.9212,4.8515,4.8653,35732,0
2012-06-15,4.9057,4.9481,4.8072,4.8493,145820,0
2012-06-18,4.8582,4.9212,4.8305,4.8515,85431,0
2012-06-19,4.8987,4.9057,4.8776,4.9057,69987,0
2012-06-20,4.9057,4.9622,4.9057,4.9337,48680,0
2012-06-21,4.9268,4.9548,4.9057,4.9268,57059,0
2012-06-22,4.9407,4.9622,4.9268,4.9622,46220,0
2012-06-25,4.9407,4.9691,4.9268,4.9481,57510,0
2012-06-26,4.9832,4.9971,4.9268,4.9481,70495,0
2012-06-27,5.0181,5.0181,4.9691,4.9902,41163,0
2012-06-28,5.0113,5.0538,4.9548,4.9691,93955,0
2012-06-29,5.0255,5.0814,5.0113,5.0113,51086,0
2012-07-02,5.0255,5.0323,4.9691,5.0181,100554,0
2012-07-03,5.0303,5.0587,5.0094,5.0587,15374,0
2012-07-05,5.0661,5.0661,5.0094,5.0234,35623,0
2012-07-06,5.0161,5.1578,5.0161,5.1153,114751,0
2012-07-09,5.0745,5.0957,5.0255,5.0538,83563,0
2012-07-10,5.0888,5.0888,5.0396,5.0396,52866,0
2012-07-11,5.0396,5.0538,5.0113,5.0323,64405,0
2012-07-12,5.0323,5.0462,5.0113,5.0396,117159,0
2012-07-13,5.073,5.1153,5.0303,5.0661,107572,0
2012-07-16,5.0957,5.1312,5.0677,5.0888,93349,0
2012-07-17,5.1312,5.1312,5.0323,5.1027,75078,0
2012-07-18,5.1169,5.1657,5.0814,5.1518,115838,0
2012-07-19,5.2002,5.264,5.1645,5.2566,81404,0
2012-07-20,5.2002,5.2496,5.1645,5.2213,69469,0
2012-07-23,5.2285,5.2924,5.1153,5.285,160433,0
2012-07-24,5.2997,5.2997,5.18,5.2155,88006,0
2012-07-25,5.2145,5.2213,5.1153,5.1362,133925,0
2012-07-26,5.1221,5.2426,5.1153,5.1438,89084,0
2012-07-27,5.1297,5.2002,5.1297,5.1362,59220,0
2012-07-30,5.1645,5.1645,5.1362,5.1578,71977,0
2012-07-31,5.1932,5.2354,5.1789,5.2145,64700,0
2012-08-01,5.2354,5.2566,5.1862,5.2566,68108,0
2012-08-02,5.2285,5.2496,5.1438,5.1645,80307,0
2012-08-03,5.2145,5.2496,5.1932,5.2285,28452,0
2012-08-06,5.264,5.264,5.1578,5.2354,80085,0
2012-08-07,5.2072,5.2354,5.1932,5.2213,63214,0
2012-08-08,5.2354,5.285,5.2213,5.285,62097,0
2012-08-09,5.2709,5.2924,5.2496,5.2496,33641,0
2012-08-10,5.2709,5.285,5.2496,5.285,53708,0
2012-08-13,5.285,5.3131,5.264,5.264,77623,0
2012-08-14,5.264,5.2709,5.2426,5.2566,60192,0
2012-08-15,5.285,5.3274,5.264,5.3065,79684,0
2012-08-16,5.2709,5.3346,5.2709,5.3131,85843,0
2012-08-17,5.3346,5.3415,5.2924,5.2924,58277,0
2012-08-20,5.285,5.299,5.278,5.285,20926,0
2012-08-21,5.285,5.299,5.2072,5.2354,92417,0
2012-08-22,5.1932,5.285,5.1932,5.264,44793,0
2012-08-23,5.2924,5.2924,5.2426,5.264,41117,0
2012-08-24,5.2354,5.3204,5.2354,5.2496,65096,0
2012-08-27,5.2426,5.264,5.2354,5.2354,72357,0
2012-08-28,5.2354,5.264,5.2145,5.264,93308,0
2012-08-29,5.2197,5.2978,5.2197,5.2911,93909,0
2012-08-30,5.2839,5.2839,5.2624,5.2695,73491,0
2012-08-31,5.2624,5.2624,5.2269,5.2481,35008,0
2012-09-04,5.2624,5.2624,5.1911,5.1911,53371,0
2012-09-05,5.2269,5.2769,5.156,5.2269,78724,0
2012-09-06,5.2554,5.2695,5.1911,5.2695,59808,0
2012-09-07,5.241,5.2554,5.2197,5.2481,33984,0
2012-09-10,5.2342,5.2769,5.2197,5.2769,50088,0
2012-09-11,5.2481,5.2624,5.2197,5.2269,110198,0
2012-09-12,5.2269,5.2554,5.2269,5.241,36435,0
2012-09-13,5.2197,5.2624,5.2197,5.2554,119464,0
2012-09-14,5.2624,5.2911,5.2554,5.2554,195479,0
2012-09-17,5.2624,5.2695,5.2342,5.2481,82681,0
2012-09-18,5.2481,5.2695,5.2481,5.2695,47652,0
2012-09-19,5.2554,5.2769,5.2554,5.2769,84922,0
2012-09-20,5.241,5.2769,5.241,5.2481,71763,0
2012-09-21,5.2769,5.3195,5.2624,5.2769,43945,0
2012-09-24,5.2769,5.3264,5.2695,5.3195,51393,0
2012-09-25,5.3264,5.3549,5.3123,5.3478,40068,0
2012-09-26,5.2962,5.4031,5.2892,5.389,94569,0
2012-09-27,5.3534,5.389,5.3038,5.3322,60571,0
2012-09-28,5.3446,5.4095,5.316,5.3304,67162,0
2012-10-01,5.3178,5.3534,5.3038,5.3038,59672,0
2012-10-02,5.3178,5.3248,5.3178,5.3248,35597,0
2012-10-03,5.3103,5.3248,5.3038,5.3038,23045,0
2012-10-04,5.3038,5.3248,5.3038,5.3248,44900,0
2012-10-05,5.3178,5.3534,5.2892,5.3463,152865,0
2012-10-08,5.3178,5.3749,5.3103,5.3749,60441,0
2012-10-09,5.3605,5.3677,5.3248,5.3393,55122,0
2012-10-10,5.3322,5.3463,5.2536,5.2962,96301,0
2012-10-11,5.2962,5.3248,5.2675,5.2962,55525,0
2012-10-12,5.2892,5.3178,5.2752,5.3038,30618,0
2012-10-15,5.3393,5.3534,5.3178,5.3534,73039,0
2012-10-16,5.3534,5.3677,5.3103,5.3322,91531,0
2012-10-17,5.3463,5.3463,5.2892,5.3103,76701,0
2012-10-18,5.2752,5.3322,5.2675,5.3103,69584,0
2012-10-19,5.3178,5.3248,5.2675,5.2892,45315,0
2012-10-22,5.3322,5.3534,5.3178,5.3534,49766,0
2012-10-23,5.3248,5.3248,5.2752,5.3178,64264,0
2012-10-24,5.3103,5.3178,5.2818,5.3178,38200,0
2012-10-25,5.3178,5.3605,5.3038,5.3605,61212,0
2012-10-26,5.3605,5.3605,5.3103,5.3393,52641,0
2012-10-31,5.3162,5.3449,5.2658,5.3378,101588,0
2012-11-01,5.2947,5.3233,5.2947,5.309,56716,0
2012-11-02,5.3162,5.3378,5.2444,5.302,82684,0
2012-11-05,5.3162,5.381,5.2947,5.381,65777,0
2012-11-06,5.3524,5.3524,5.2947,5.302,45080,0
2012-11-07,5.2517,5.3162,5.2301,5.2301,90598,0
2012-11-08,5.2301,5.2587,5.1868,5.2301,84453,0
2012-11-09,5.2088,5.237,5.1868,5.1944,41783,0
2012-11-12,5.2301,5.237,4.9715,5.0864,221072,0
2012-11-13,5.1151,5.1582,4.9715,5.0357,254887,0
2012-11-14,5.0289,5.0433,3.3406,4.835,767264,0
2012-11-15,4.8134,4.8134,4.5116,4.7561,655419,0
2012-11-16,4.7561,4.9427,4.6482,4.9283,207126,0
2012-11-19,4.9571,5.0864,4.9571,5.0433,184875,0
2012-11-20,5.1006,5.1006,5,5.0433,100792,0
2012-11-21,5.0506,5.0933,5.0506,5.0721,123978,0
2012-11-23,5.0575,5.1006,5.0357,5.0933,30998,0
2012-11-26,5.079,5.1363,5.0575,5.0575,82851,0
2012-11-27,5.079,5.0864,5.0575,5.0864,48719,0
2012-11-28,5.0775,5.1285,5.0775,5.1285,44018,0
2012-11-29,5.1208,5.1861,5.0993,5.1285,37408,0
2012-11-30,5.1208,5.2078,5.1208,5.1352,104670,0
2012-12-03,5.1352,5.1861,5.0993,5.1352,42613,0
2012-12-04,5.1571,5.1571,5.0558,5.1141,44020,0
2012-12-05,5.1352,5.1787,5.1141,5.1352,34074,0
2012-12-06,5.1641,5.1641,5.1141,5.1352,67845,0
2012-12-07,5.1933,5.1933,5.063,5.0847,94098,0
2012-12-10,5.0558,5.1571,5.0558,5.0706,47966,0
2012-12-11,5.1208,5.1427,5.0706,5.0923,104711,0
2012-12-12,5.0847,5.1427,5.0706,5.1285,58322,0
2012-12-13,5.1141,5.1497,5.0923,5.1208,71895,0
2012-12-14,5.1427,5.1497,5.0416,5.0706,89753,0
2012-12-17,5.0706,5.1571,5.0706,5.0775,68263,0
2012-12-18,5.1285,5.1427,5.0775,5.1427,152094,0
2012-12-19,5.1141,5.1427,5.0993,5.1208,47939,0
2012-12-20,5.1141,5.1641,5.1066,5.1641,71247,0
2012-12-21,5.0775,5.1933,5.0775,5.1933,82921,0
2012-12-24,5.1571,5.1641,5.1141,5.1352,23315,0
2012-12-26,5.1285,5.215,5.1208,5.1497,57859,0
2012-12-27,5.1352,5.1427,5.0847,5.1352,39976,0
2012-12-28,5.099,5.1352,5.0702,5.1352,91182,0
2012-12-31,5.092,5.1498,5.0702,5.1284,61422,0
2013-01-02,5.1937,5.2806,5.1352,5.2155,98737,0
2013-01-03,5.201,5.3317,5.201,5.2662,68155,0
2013-01-04,5.23,5.2952,5.23,5.2806,118038,0
2013-01-07,5.2736,5.3025,5.2589,5.2662,74848,0
2013-01-08,5.2369,5.3095,5.2369,5.3095,76030,0
2013-01-09,5.2879,5.3242,5.2443,5.2952,104662,0
2013-01-10,5.3242,5.3242,5.2952,5.3095,46174,0
2013-01-11,5.3242,5.3317,5.3025,5.3095,34612,0
2013-01-14,5.3242,5.3317,5.3025,5.3095,49281,0
2013-01-15,5.3095,5.3678,5.3095,5.3604,74700,0
2013-01-16,5.3387,5.4039,5.3387,5.4039,63399,0
2013-01-17,5.3751,5.4259,5.3604,5.3678,80672,0
2013-01-18,5.3604,5.3971,5.3604,5.3678,42973,0
2013-01-22,5.3971,5.3971,5.3387,5.3678,93067,0
2013-01-23,5.3822,5.3896,5.3604,5.3896,47907,0
2013-01-24,5.3751,5.3896,5.3533,5.3533,67801,0
2013-01-25,5.3533,5.4118,5.3533,5.4118,78062,0
2013-01-28,5.3971,5.4334,5.3751,5.4118,60399,0
2013-01-29,5.3808,5.4394,5.3808,5.4248,62063,0
2013-01-30,5.4248,5.4611,5.4171,5.4539,62051,0
2013-01-31,5.4831,5.4831,5.4025,5.4025,33804,0
2013-02-01,5.4464,5.4831,5.4171,5.4171,71629,0
2013-02-04,5.4318,5.4539,5.4025,5.4025,41831,0
2013-02-05,5.4539,5.4758,5.4248,5.4758,53272,0
2013-02-06,5.4683,5.4683,5.4025,5.41,70691,0
2013-02-07,5.4394,5.4831,5.4248,5.4831,69305,0
2013-02-08,5.4539,5.4831,5.4394,5.4394,52717,0
2013-02-11,5.4539,5.4831,5.4248,5.4394,73279,0
2013-02-12,5.4683,5.4758,5.4318,5.4611,68129,0
2013-02-13,5.4394,5.4464,5.4318,5.4394,51438,0
2013-02-14,5.4248,5.4464,5.41,5.4248,46477,0
2013-02-15,5.4318,5.4758,5.4318,5.4464,74023,0
2013-02-19,5.4318,5.4758,5.4318,5.4758,68835,0
2013-02-20,5.4611,5.4758,5.4539,5.4758,73533,0
2013-02-21,5.4683,5.4758,5.4248,5.4758,142656,0
2013-02-22,5.4611,5.4904,5.4394,5.4904,78866,0
2013-02-25,5.4831,5.4831,5.4611,5.4683,32262,0
2013-02-26,5.4524,5.4888,5.4447,5.4593,52994,0
2013-02-27,5.467,5.4888,5.4447,5.4447,53697,0
2013-02-28,5.4447,5.4814,5.4232,5.4524,104696,0
2013-03-01,5.4524,5.4962,5.4378,5.4962,45477,0
2013-03-04,5.4742,5.4888,5.4447,5.4888,22079,0
2013-03-05,5.4888,5.4962,5.467,5.4742,24528,0
2013-03-06,5.4742,5.4814,5.467,5.4814,40227,0
2013-03-07,5.4593,5.4962,5.4593,5.4962,100890,0
2013-03-08,5.4814,5.4888,5.467,5.4888,82202,0
2013-03-11,5.467,5.5183,5.467,5.5183,57713,0
2013-03-12,5.4742,5.5183,5.467,5.4814,78271,0
2013-03-13,5.4593,5.5037,5.4593,5.5037,55060,0
2013-03-14,5.4962,5.5037,5.4524,5.4814,67111,0
2013-03-15,5.5037,5.5037,5.4447,5.4593,97716,0
2013-03-18,5.4742,5.4962,5.4299,5.4299,102521,0
2013-03-19,5.4524,5.4962,5.4524,5.4888,53995,0
2013-03-20,5.4593,5.5108,5.4593,5.5108,68040,0
2013-03-21,5.5037,5.5108,5.4888,5.5108,38963,0
2013-03-22,5.4962,5.5183,5.4888,5.5183,48205,0
2013-03-25,5.5257,5.5257,5.5037,5.5183,74216,0
2013-03-26,5.5173,5.5611,5.5092,5.5318,54937,0
2013-03-27,5.5318,5.5756,5.4726,5.5242,65982,0
2013-03-28,5.5538,5.5977,5.5318,5.5611,65238,0
2013-04-01,5.5318,5.5833,5.5173,5.5611,55103,0
2013-04-02,5.5686,5.5756,5.5464,5.5686,57637,0
2013-04-03,5.5833,5.5833,5.5173,5.5318,55812,0
2013-04-04,5.5464,5.5833,5.5391,5.5391,40655,0
2013-04-05,5.5611,5.5756,5.5242,5.5318,75766,0
2013-04-08,5.5464,5.5833,5.5391,5.5756,21058,0
2013-04-09,5.5833,5.5833,5.5538,5.5611,31924,0
2013-04-10,5.5907,5.5907,5.5686,5.5907,42600,0
2013-04-11,5.5907,5.635,5.5833,5.5907,62470,0
2013-04-12,5.5907,5.6129,5.5756,5.5907,40071,0
2013-04-15,5.6273,5.6273,5.5756,5.5907,56218,0
2013-04-16,5.5833,5.6419,5.5833,5.6419,62287,0
2013-04-17,5.6273,5.635,5.5756,5.5756,42995,0
2013-04-18,5.5756,5.635,5.5756,5.635,81835,0
2013-04-19,5.5833,5.6641,5.5833,5.635,49361,0
2013-04-22,5.6641,5.6789,5.6054,5.6495,103357,0
2013-04-23,5.6641,5.6937,5.657,5.6937,64218,0
2013-04-24,5.6937,5.701,5.657,5.701,67814,0
2013-04-25,5.6865,5.7232,5.6715,5.7232,55405,0
2013-04-26,5.6997,5.7218,5.6922,5.6997,26162,0
2013-04-29,5.7071,5.7218,5.6922,5.7146,15568,0
2013-04-30,5.6997,5.744,5.6997,5.7218,50929,0
2013-05-01,5.7071,5.7071,5.6997,5.7071,35276,0
2013-05-02,5.6922,5.7292,5.6848,5.7146,38736,0
2013-05-03,5.7218,5.7292,5.7146,5.7146,31918,0
2013-05-06,5.744,5.744,5.6848,5.6997,74815,0
2013-05-07,5.6848,5.7218,5.6774,5.7218,47231,0
2013-05-08,5.7071,5.7292,5.6848,5.6922,75517,0
2013-05-09,5.7218,5.7218,5.6997,5.6997,34349,0
2013-05-10,5.7146,5.7146,5.6848,5.6997,40127,0
2013-05-13,5.7071,5.7886,5.6848,5.6922,96607,0
2013-05-14,5.6701,5.744,5.6701,5.6922,103448,0
2013-05-15,5.7292,5.744,5.6848,5.7292,48588,0
2013-05-16,5.7146,5.744,5.7071,5.7368,81399,0
2013-05-17,5.7071,5.744,5.7071,5.7146,80144,0
2013-05-20,5.7292,5.7663,5.7146,5.7663,63907,0
2013-05-21,5.7736,5.7736,5.7292,5.7292,41991,0
2013-05-22,5.7292,5.7515,5.6997,5.7218,30402,0
2013-05-23,5.7071,5.7146,5.6701,5.6774,45383,0
2013-05-24,5.6848,5.6848,5.5733,5.6177,99864,0
2013-05-28,5.6253,5.64,5.5442,5.581,98571,0
2013-05-29,5.5197,5.5346,5.3858,5.4083,175598,0
2013-05-30,5.3784,5.5197,5.3784,5.4676,56250,0
2013-05-31,5.4389,5.4539,5.2718,5.3097,164208,0
2013-06-03,5.2743,5.3111,5.2071,5.2294,107857,0
2013-06-04,5.1997,5.3041,5.1702,5.2743,85372,0
2013-06-05,5.252,5.2743,5.2294,5.252,33931,0
2013-06-06,5.1623,5.2443,5.1623,5.2443,141272,0
2013-06-07,5.2443,5.2743,5.1997,5.2368,163347,0
2013-06-10,5.2294,5.252,5.1771,5.1922,92057,0
2013-06-11,5.1623,5.1922,5.1476,5.1702,84265,0
2013-06-12,5.1849,5.2816,5.0659,5.0879,164012,0
2013-06-13,5.0059,5.2147,4.9537,5.1702,211377,0
2013-06-14,5.2294,5.2294,5.1476,5.2147,88210,0
2013-06-17,5.2221,5.2666,5.2071,5.2443,62186,0
2013-06-18,5.2368,5.2743,5.2147,5.2368,47696,0
2013-06-19,5.2666,5.2666,5.2147,5.2147,76081,0
2013-06-20,4.8494,5.1476,4.8421,5.0879,227301,0
2013-06-21,5.058,5.14,5.0283,5.0879,158874,0
2013-06-24,5.0283,5.058,4.8866,5.0354,149675,0
2013-06-25,4.9911,5.0508,4.9911,4.9983,137405,0
2013-06-26,5.042,5.1319,5.027,5.1095,108467,0
2013-06-27,5.072,5.1617,5.072,5.1617,61545,0
2013-06-28,5.1233,5.1986,5.1156,5.1459,78859,0
2013-07-01,5.087,5.1992,5.087,5.1765,102391,0
2013-07-02,5.1847,5.2292,5.1319,5.1468,60783,0
2013-07-03,5.1017,5.1617,5.0942,5.1242,83626,0
2013-07-05,5.087,5.1319,5.0645,5.072,136033,0
2013-07-08,5.0344,5.1242,5.0344,5.1168,131944,0
2013-07-09,5.027,5.0942,5.0195,5.0793,176594,0
2013-07-10,5.0195,5.1545,5.0195,5.1319,67959,0
2013-07-11,5.1696,5.2367,5.1242,5.2367,113971,0
2013-07-12,5.2067,5.2744,5.2067,5.2292,62761,0
2013-07-15,5.2292,5.2744,5.2143,5.2744,69373,0
2013-07-16,5.2666,5.3115,5.2519,5.2816,138205,0
2013-07-17,5.2592,5.3265,5.2592,5.3115,87944,0
2013-07-18,5.2816,5.3639,5.2816,5.3567,65074,0
2013-07-19,5.3194,5.3789,5.3194,5.372,43214,0
2013-07-22,5.3343,5.3567,5.3194,5.3265,42766,0
2013-07-23,5.372,5.3944,5.3492,5.3789,78842,0
2013-07-24,5.4165,5.4165,5.3043,5.3343,60281,0
2013-07-25,5.3265,5.3343,5.2891,5.3115,40751,0
2013-07-26,5.3115,5.3265,5.2816,5.3115,24143,0
2013-07-29,5.2724,5.3479,5.2573,5.2952,44253,0
2013-07-30,5.3252,5.3479,5.28,5.3177,24404,0
2013-07-31,5.2873,5.3101,5.2573,5.3101,25207,0
2013-08-01,5.2873,5.3026,5.2649,5.2724,58889,0
2013-08-02,5.2724,5.3177,5.2724,5.28,75435,0
2013-08-05,5.28,5.3101,5.2349,5.2649,110070,0
2013-08-06,5.2724,5.2724,5.2124,5.2349,81839,0
2013-08-07,5.2046,5.2724,5.197,5.2196,68403,0
2013-08-08,5.2499,5.28,5.2124,5.28,46385,0
2013-08-09,5.2952,5.2952,5.2273,5.2724,44847,0
2013-08-12,5.2349,5.2573,5.2196,5.2349,54285,0
2013-08-13,5.2499,5.2499,5.2046,5.2196,46023,0
2013-08-14,5.2349,5.2499,5.2046,5.2423,100266,0
2013-08-15,5.2499,5.2499,5.1595,5.1745,126208,0
2013-08-16,5.1445,5.2273,5.1445,5.1895,68128,0
2013-08-19,5.2046,5.2046,5.1218,5.1367,83560,0
2013-08-20,5.1218,5.1445,5.0844,5.1445,33650,0
2013-08-21,5.1367,5.1367,5.0693,5.0919,47634,0
2013-08-22,5.0614,5.1218,5.0543,5.1144,85430,0
2013-08-23,5.0764,5.1367,5.0693,5.1367,29191,0
2013-08-26,5.0991,5.1821,5.0919,5.1367,65125,0
2013-08-27,5.1518,5.1518,5.0614,5.0991,138763,0
2013-08-28,5.0975,5.1203,5.0747,5.1129,54632,0
2013-08-29,5.0975,5.1355,5.0598,5.1355,80962,0
2013-08-30,5.1418,5.1724,5.1268,5.1494,35194,0
2013-09-03,5.1055,5.1431,5.1055,5.1431,32104,0
2013-09-04,5.1055,5.1431,5.1055,5.1355,32274,0
2013-09-05,5.1282,5.1282,5.0674,5.0975,93386,0
2013-09-06,5.0827,5.1431,5.0747,5.1129,77420,0
2013-09-09,5.1282,5.1508,5.0902,5.1203,65485,0
2013-09-10,5.1431,5.1508,5.0827,5.1355,91701,0
2013-09-11,5.1055,5.1656,5.0975,5.1355,55273,0
2013-09-12,5.1656,5.1656,5.1055,5.1203,108985,0
2013-09-13,5.1508,5.1656,5.1055,5.1129,72068,0
2013-09-16,5.1581,5.1887,5.1282,5.1282,66027,0
2013-09-17,5.1129,5.1508,5.0525,5.0975,72781,0
2013-09-18,5.0827,5.1887,5.0827,5.1887,118779,0
2013-09-19,5.1962,5.2265,5.1809,5.2036,85126,0
2013-09-20,5.1656,5.1887,5.1508,5.1887,99753,0
2013-09-23,5.1508,5.1887,5.1431,5.1809,75722,0
2013-09-24,5.1431,5.2265,5.1431,5.1962,95784,0
2013-09-25,5.1887,5.1962,5.1734,5.1809,55773,0
2013-09-26,5.1799,5.1953,5.157,5.1875,34397,0
2013-09-27,5.1953,5.2715,5.1875,5.2256,46690,0
2013-09-30,5.2256,5.2256,5.2028,5.2028,42106,0
2013-10-01,5.2178,5.2178,5.1344,5.1724,49556,0
2013-10-02,5.1494,5.1799,5.0887,5.1724,51676,0
2013-10-03,5.1647,5.1647,5.0887,5.157,76635,0
2013-10-04,5.1344,5.1875,5.1344,5.1799,29434,0
2013-10-07,5.1344,5.1799,5.1115,5.1344,50030,0
2013-10-08,5.1344,5.1647,5.1039,5.1418,61917,0
2013-10-09,5.1039,5.157,5.1039,5.1494,60255,0
2013-10-10,5.1494,5.2028,5.1494,5.1799,22967,0
2013-10-11,5.157,5.2028,5.157,5.1724,45095,0
2013-10-14,5.157,5.1953,5.1494,5.1799,35286,0
2013-10-15,5.1875,5.1875,5.1494,5.157,49179,0
2013-10-16,5.1418,5.2104,5.1115,5.1875,97219,0
2013-10-17,5.157,5.2178,5.1344,5.1953,106213,0
2013-10-18,5.2104,5.2408,5.2104,5.2408,47545,0
2013-10-21,5.2484,5.2562,5.2256,5.2562,54623,0
2013-10-22,5.2639,5.3325,5.2639,5.3095,75237,0
2013-10-23,5.2944,5.3247,5.279,5.3095,73054,0
2013-10-24,5.378,5.378,5.3247,5.3325,82303,0
2013-10-25,5.3325,5.3552,5.3325,5.3477,64985,0
2013-10-28,5.3708,5.3708,5.3325,5.3477,120013,0
2013-10-29,5.3777,5.3856,5.3243,5.3777,88808,0
2013-10-30,5.3626,5.4008,5.3397,5.3549,79844,0
2013-10-31,5.3319,5.3777,5.3319,5.3704,83411,0
2013-11-01,5.3549,5.3704,5.3011,5.3704,67806,0
2013-11-04,5.3856,5.3856,5.3243,5.3704,38748,0
2013-11-05,5.3777,5.3777,5.3089,5.3777,71576,0
2013-11-06,5.3549,5.3856,5.3397,5.3856,56564,0
2013-11-07,5.3936,5.3936,5.3319,5.3704,62127,0
2013-11-08,5.3472,5.3472,5.2938,5.3243,69334,0
2013-11-11,5.3626,5.416,5.3319,5.3936,149463,0
2013-11-12,5.3856,5.3936,5.3319,5.3319,87331,0
2013-11-13,5.3777,5.3777,5.3243,5.3397,79396,0
2013-11-14,5.3626,5.3856,5.3472,5.3704,57619,0
2013-11-15,5.4239,5.4239,5.3704,5.3856,62082,0
2013-11-18,5.3626,5.416,5.3626,5.3856,73593,0
2013-11-19,5.3704,5.3777,5.3626,5.3626,22665,0
2013-11-20,5.3472,5.3626,5.3243,5.3472,49917,0
2013-11-21,5.3319,5.3626,5.3166,5.3626,80646,0
2013-11-22,5.3704,5.3704,5.3397,5.3704,74668,0
2013-11-25,5.3936,5.3936,5.3243,5.3243,71869,0
2013-11-26,5.3085,5.3239,5.2852,5.3162,61594,0
2013-11-27,5.3316,5.3936,5.3162,5.3393,47725,0
2013-11-29,5.3855,5.3855,5.3316,5.3393,15787,0
2013-12-02,5.3393,5.347,5.2776,5.2776,80345,0
2013-12-03,5.2776,5.3085,5.2699,5.3085,60042,0
2013-12-04,5.2391,5.3005,5.2315,5.2776,73054,0
2013-12-05,5.2852,5.2852,5.2548,5.2621,59618,0
2013-12-06,5.2391,5.2852,5.2391,5.2776,29772,0
2013-12-09,5.2776,5.2852,5.2548,5.2699,50544,0
2013-12-10,5.2852,5.2933,5.2621,5.2621,53812,0
2013-12-11,5.2852,5.2852,5.2391,5.2391,67366,0
2013-12-12,5.2469,5.3005,5.2469,5.2548,57913,0
2013-12-13,5.3005,5.3005,5.2469,5.2548,46767,0
2013-12-16,5.2469,5.2776,5.2315,5.2391,220360,0
2013-12-17,5.216,5.2699,5.216,5.2548,90157,0
2013-12-18,5.2237,5.2852,5.2237,5.2621,74977,0
2013-12-19,5.2237,5.2699,5.2237,5.2621,86638,0
2013-12-20,5.2391,5.2852,5.2391,5.2776,50510,0
2013-12-23,5.2776,5.3776,5.2776,5.3393,88710,0
2013-12-24,5.3547,5.3936,5.3393,5.3776,83128,0
2013-12-26,5.3936,5.3936,5.347,5.3855,31376,0
2013-12-27,5.3541,5.3932,5.3385,5.3541,73031,0
2013-12-30,5.3308,5.385,5.3308,5.3618,71256,0
2013-12-31,5.3385,5.3772,5.3385,5.3772,38656,0
2014-01-02,5.3464,5.3618,5.3308,5.3541,55535,0
2014-01-03,5.3697,5.3697,5.3077,5.3385,184557,0
2014-01-06,5.3153,5.3618,5.3077,5.3618,120477,0
2014-01-07,5.3385,5.385,5.3308,5.3697,43584,0
2014-01-08,5.3464,5.3772,5.3308,5.3697,47327,0
2014-01-09,5.3618,5.385,5.3464,5.3464,67196,0
2014-01-10,5.3541,5.3932,5.3541,5.3932,82993,0
2014-01-13,5.3932,5.4005,5.3618,5.3772,63638,0
2014-01-14,5.3541,5.3772,5.3541,5.3772,51239,0
2014-01-15,5.4005,5.4239,5.3772,5.4239,144391,0
2014-01-16,5.4159,5.4625,5.4159,5.4625,63632,0
2014-01-17,5.4315,5.4937,5.4315,5.4858,52574,0
2014-01-21,5.4625,5.4625,5.4239,5.4471,87192,0
2014-01-22,5.4396,5.4937,5.4315,5.4625,73609,0
2014-01-23,5.4706,5.5324,5.4549,5.5016,44696,0
2014-01-24,5.4706,5.5016,5.4549,5.4549,61528,0
2014-01-27,5.4625,5.4625,5.3932,5.4084,79928,0
2014-01-28,5.4159,5.4239,5.3932,5.4005,48054,0
2014-01-29,5.4313,5.4469,5.4082,5.4158,56498,0
2014-01-30,5.4237,5.4548,5.4082,5.4313,36155,0
2014-01-31,5.4313,5.4395,5.4082,5.4158,35505,0
2014-02-03,5.3927,5.4395,5.3927,5.4082,62894,0
2014-02-04,5.4001,5.4469,5.4001,5.4395,43460,0
2014-02-05,5.4469,5.4939,5.4158,5.4237,41507,0
2014-02-06,5.4313,5.4625,5.4313,5.4548,34642,0
2014-02-07,5.4313,5.5175,5.4313,5.5175,48246,0
2014-02-10,5.5175,5.5327,5.4782,5.5175,39876,0
2014-02-11,5.5091,5.5091,5.4939,5.5091,48449,0
2014-02-12,5.5017,5.5249,5.4939,5.5091,49748,0
2014-02-13,5.5017,5.5327,5.4782,5.5249,43478,0
2014-02-14,5.5327,5.5718,5.5175,5.5718,52445,0
2014-02-18,5.5718,5.6181,5.5562,5.6181,71100,0
2014-02-19,5.5947,5.6181,5.5718,5.6105,46698,0
2014-02-20,5.6105,5.6181,5.5871,5.6181,36966,0
2014-02-21,5.6181,5.6181,5.6027,5.6027,83531,0
2014-02-24,5.6181,5.634,5.6027,5.6027,60998,0
2014-02-25,5.5871,5.6262,5.5871,5.5871,53079,0
2014-02-26,5.6024,5.6414,5.6024,5.626,51780,0
2014-02-27,5.6495,5.6495,5.6338,5.6338,33065,0
2014-02-28,5.6102,5.6653,5.6102,5.6571,57515,0
2014-03-03,5.6806,5.6806,5.6414,5.6653,59374,0
2014-03-04,5.6806,5.6806,5.6414,5.6495,40152,0
2014-03-05,5.6414,5.6571,5.626,5.6338,43190,0
2014-03-06,5.6414,5.6729,5.626,5.6338,56083,0
2014-03-07,5.6414,5.6414,5.579,5.5867,54761,0
2014-03-10,5.579,5.6179,5.579,5.5944,14421,0
2014-03-11,5.5867,5.6024,5.579,5.5867,61386,0
2014-03-12,5.5944,5.6102,5.5944,5.5944,14429,0
2014-03-13,5.6179,5.6414,5.6024,5.6414,42059,0
2014-03-14,5.6495,5.6571,5.6338,5.6414,66334,0
2014-03-17,5.626,5.6888,5.626,5.6571,51154,0
2014-03-18,5.6571,5.6653,5.6495,5.6571,30092,0
2014-03-19,5.7045,5.7045,5.6179,5.6414,85399,0
2014-03-20,5.6414,5.6414,5.6102,5.6338,29547,0
2014-03-21,5.6102,5.6571,5.6102,5.6414,54138,0
2014-03-24,5.626,5.6495,5.6024,5.6102,54965,0
2014-03-25,5.6179,5.6495,5.6102,5.6414,38403,0
2014-03-26,5.6495,5.6495,5.6179,5.6179,26035,0
2014-03-27,5.6411,5.6806,5.6334,5.6806,42006,0
2014-03-28,5.6728,5.6888,5.6571,5.6651,34217,0
2014-03-31,5.6651,5.6966,5.6651,5.6651,46867,0
2014-04-01,5.7046,5.7046,5.6728,5.6966,27991,0
2014-04-02,5.7046,5.7046,5.6888,5.7046,18146,0
2014-04-03,5.7282,5.7282,5.6728,5.6728,21793,0
2014-04-04,5.7046,5.7201,5.6888,5.6966,25108,0
2014-04-07,5.6888,5.7201,5.6888,5.6966,42778,0
2014-04-08,5.7046,5.7123,5.6966,5.7123,28758,0
2014-04-09,5.6888,5.7517,5.6888,5.7201,48790,0
2014-04-10,5.7201,5.7201,5.7046,5.7201,79232,0
2014-04-11,5.6888,5.7123,5.6888,5.6966,45916,0
2014-04-14,5.7046,5.7517,5.7046,5.7363,94120,0
2014-04-15,5.7438,5.7517,5.7201,5.7438,67836,0
2014-04-16,5.7438,5.7911,5.7282,5.7832,69968,0
2014-04-17,5.7832,5.799,5.7673,5.7911,44147,0
2014-04-21,5.8225,5.8225,5.7755,5.7911,46818,0
2014-04-22,5.7596,5.8067,5.7596,5.7911,88456,0
2014-04-23,5.7911,5.8147,5.7832,5.8147,28127,0
2014-04-24,5.8306,5.8463,5.799,5.8225,47110,0
2014-04-25,5.8306,5.878,5.8306,5.8699,64871,0
2014-04-28,5.9407,5.9407,5.8695,5.9091,39891,0
2014-04-29,5.8777,5.9329,5.8777,5.9171,54572,0
2014-04-30,5.8851,5.9643,5.8851,5.9329,26930,0
2014-05-01,5.901,5.9407,5.8935,5.9091,28409,0
2014-05-02,5.9803,5.9963,5.8777,5.8777,56940,0
2014-05-05,5.8695,5.901,5.8613,5.8851,56976,0
2014-05-06,5.8695,5.901,5.8695,5.8777,23084,0
2014-05-07,5.8935,5.9171,5.8935,5.9171,17032,0
2014-05-08,5.9171,5.9484,5.8851,5.9407,67996,0
2014-05-09,5.9407,5.9407,5.901,5.901,42284,0
2014-05-12,5.8935,5.9171,5.8777,5.901,32111,0
2014-05-13,5.8935,5.901,5.8777,5.8851,14829,0
2014-05-14,5.8935,5.8935,5.8851,5.8935,32717,0
2014-05-15,5.901,5.901,5.8695,5.8935,51037,0
2014-05-16,5.8695,5.9484,5.8695,5.9484,72455,0
2014-05-19,5.9484,5.9484,5.9171,5.9249,77711,0
2014-05-20,5.8935,5.901,5.8219,5.8379,126376,0
2014-05-21,5.8141,5.8777,5.8141,5.8695,55824,0
2014-05-22,5.8613,5.8851,5.8613,5.8777,33828,0
2014-05-23,5.8538,5.901,5.8538,5.8851,33989,0
2014-05-27,5.8851,5.9091,5.8695,5.8777,53880,0
2014-05-28,5.8931,5.9328,5.8772,5.9328,59005,0
2014-05-29,5.9247,5.9328,5.9089,5.9089,44657,0
2014-05-30,5.917,5.9328,5.9008,5.9328,37235,0
2014-06-02,5.9089,5.9089,5.8689,5.8689,80524,0
2014-06-03,5.8608,5.917,5.8531,5.8847,63864,0
2014-06-04,5.9008,5.9008,5.8531,5.8689,56568,0
2014-06-05,5.8689,5.917,5.8689,5.9008,22819,0
2014-06-06,5.9247,5.9247,5.9008,5.9247,19389,0
2014-06-09,5.9089,5.9328,5.9089,5.917,30171,0
2014-06-10,5.9247,5.9406,5.917,5.917,58513,0
2014-06-11,5.9089,5.9328,5.9008,5.9089,30892,0
2014-06-12,5.9328,5.9406,5.9008,5.9406,30079,0
2014-06-13,5.9008,5.9406,5.9008,5.9247,45988,0
2014-06-16,5.9247,5.9725,5.9247,5.9406,65682,0
2014-06-17,5.957,5.9725,5.9247,5.9247,52317,0
2014-06-18,5.9484,5.9725,5.9406,5.9725,25253,0
2014-06-19,5.9725,5.9804,5.957,5.9725,33481,0
2014-06-20,5.9484,5.9883,5.9484,5.9883,39717,0
2014-06-23,6.0122,6.0122,5.9644,5.9804,30085,0
2014-06-24,5.9406,5.9804,5.9406,5.9725,18743,0
2014-06-25,5.9725,6.0043,5.9725,6.0043,33605,0
2014-06-26,6.0363,6.0363,5.996,6.004,37122,0
2014-06-27,6.004,6.012,5.98,5.9879,34189,0
2014-06-30,5.996,6.0363,5.9719,6.028,41357,0
2014-07-01,6.0363,6.0521,6.004,6.012,53756,0
2014-07-02,5.9879,6.004,5.98,5.9879,12871,0
2014-07-03,6.012,6.0441,5.94,5.9879,58913,0
2014-07-07,5.9563,5.996,5.9479,5.9563,60924,0
2014-07-08,5.9563,5.98,5.94,5.9479,31632,0
2014-07-09,5.9719,5.9879,5.94,5.9719,71827,0
2014-07-10,5.9719,6.004,5.94,6.004,69152,0
2014-07-11,6.004,6.012,5.9479,5.9719,38403,0
2014-07-14,5.9637,5.98,5.9479,5.9563,27162,0
2014-07-15,5.98,5.98,5.9321,5.9479,80086,0
2014-07-16,5.9479,5.9719,5.9321,5.94,73026,0
2014-07-17,5.94,5.9563,5.9081,5.94,47899,0
2014-07-18,5.9321,5.94,5.8999,5.94,35121,0
2014-07-21,5.9321,5.9637,5.9162,5.9321,46472,0
2014-07-22,5.9321,5.9637,5.9081,5.924,52949,0
2014-07-23,5.9321,5.9719,5.9162,5.9719,32448,0
2014-07-24,5.9719,5.9719,5.924,5.94,31596,0
2014-07-25,5.9563,5.9637,5.94,5.94,25607,0
2014-07-28,5.94,5.9637,5.94,5.9563,29695,0
2014-07-29,5.9559,6.004,5.9559,5.9876,43192,0
2014-07-30,5.9959,5.9959,5.9559,5.9716,35112,0
2014-07-31,5.9559,5.9559,5.8428,5.8428,52663,0
2014-08-01,5.8751,5.883,5.7945,5.8107,60066,0
2014-08-04,5.8351,5.8351,5.7385,5.7463,69546,0
2014-08-05,5.7708,5.7945,5.7143,5.7143,39187,0
2014-08-06,5.7385,5.7545,5.7143,5.7463,41629,0
2014-08-07,5.7545,5.7945,5.7545,5.7867,52946,0
2014-08-08,5.7945,5.8266,5.7708,5.8107,50096,0
2014-08-11,5.8107,5.8428,5.8107,5.8428,16570,0
2014-08-12,5.8751,5.8751,5.819,5.8351,24435,0
2014-08-13,5.8513,5.859,5.803,5.8351,28399,0
2014-08-14,5.859,5.883,5.859,5.8751,30921,0
2014-08-15,5.8991,5.8991,5.803,5.8991,96485,0
2014-08-18,5.8751,5.9559,5.8751,5.9396,51606,0
2014-08-19,5.9155,5.9559,5.9074,5.9559,43514,0
2014-08-20,5.9396,5.9959,5.9235,5.9876,43981,0
2014-08-21,5.9876,6.0119,5.9798,6.004,20645,0
2014-08-22,5.9959,6.028,5.9716,5.9876,34618,0
2014-08-25,5.9876,6.0119,5.9559,5.9559,17836,0
2014-08-26,5.9474,5.9876,5.9396,5.9396,15299,0
2014-08-27,5.947,5.9875,5.947,5.947,67776,0
2014-08-28,5.9393,5.9875,5.9393,5.9714,40155,0
2014-08-29,5.9714,5.9875,5.9633,5.9875,27540,0
2014-09-02,5.9714,5.9958,5.9556,5.9714,22668,0
2014-09-03,5.9714,5.9714,5.9312,5.9556,55142,0
2014-09-04,5.9714,5.9797,5.9312,5.9312,60621,0
2014-09-05,5.9633,5.9797,5.9312,5.9797,26824,0
2014-09-08,5.9958,5.9958,5.9393,5.9393,34034,0
2014-09-09,5.9556,5.9556,5.8825,5.8906,20484,0
2014-09-10,5.9148,5.9148,5.8906,5.8986,21682,0
2014-09-11,5.9068,5.9148,5.8906,5.8906,34187,0
2014-09-12,5.8417,5.8664,5.737,5.7933,282092,0
2014-09-15,5.8018,5.8018,5.7693,5.7856,71619,0
2014-09-16,5.7451,5.8584,5.7451,5.8417,45612,0
2014-09-17,5.8095,5.834,5.8095,5.8256,35166,0
2014-09-18,5.8095,5.8417,5.8095,5.8256,21610,0
2014-09-19,5.8584,5.8584,5.8018,5.8018,31912,0
2014-09-22,5.7774,5.8018,5.7693,5.7693,51781,0
2014-09-23,5.7693,5.7856,5.7451,5.753,29807,0
2014-09-24,5.753,5.7693,5.7451,5.7693,27521,0
2014-09-25,5.753,5.761,5.7126,5.7126,55271,0
2014-09-26,5.7121,5.7121,5.6714,5.6876,44734,0
2014-09-29,5.7201,5.7201,5.6794,5.7121,65470,0
2014-09-30,5.6876,5.7285,5.6876,5.7121,32791,0
2014-10-01,5.7121,5.7692,5.7121,5.7201,138147,0
2014-10-02,5.7121,5.7774,5.7121,5.7448,89454,0
2014-10-03,5.7448,5.7856,5.7448,5.7692,23732,0
2014-10-06,5.7529,5.7934,5.7529,5.7856,46668,0
2014-10-07,5.7856,5.7934,5.7608,5.7608,29993,0
2014-10-08,5.7529,5.818,5.7529,5.8097,70228,0
2014-10-09,5.8343,5.8343,5.7774,5.7774,36538,0
2014-10-10,5.7774,5.8343,5.7774,5.8018,59136,0
2014-10-13,5.7774,5.7774,5.7448,5.7608,42584,0
2014-10-14,5.7368,5.8097,5.7368,5.7774,150235,0
2014-10-15,5.7448,5.7529,5.6552,5.7121,93741,0
2014-10-16,5.6552,5.7774,5.6552,5.7201,87663,0
2014-10-17,5.8018,5.8018,5.7285,5.7285,32849,0
2014-10-20,5.7608,5.7934,5.7448,5.7934,62347,0
2014-10-21,5.7856,5.8588,5.7856,5.8507,104617,0
2014-10-22,5.8829,5.9157,5.8258,5.8588,59791,0
2014-10-23,5.8749,5.9157,5.8507,5.8913,74582,0
2014-10-24,5.9239,5.948,5.8913,5.932,35483,0
2014-10-27,5.948,5.948,5.8991,5.9239,30245,0
2014-10-28,5.932,5.9805,5.9157,5.9642,61820,0
2014-10-29,5.9803,5.9968,5.9561,5.9803,46894,0
2014-10-30,6.0047,6.0211,5.9721,5.9721,26707,0
2014-10-31,6.013,6.013,5.9721,5.9803,30183,0
2014-11-03,5.9721,6.046,5.9721,6.0295,40361,0
2014-11-04,6.054,6.0703,6.0211,6.0295,46159,0
2014-11-05,6.013,6.046,5.9395,5.9968,112615,0
2014-11-06,6.0208,6.0292,5.9467,6.0208,72801,0
2014-11-07,6.0292,6.0292,5.9879,5.9879,22267,0
2014-11-10,5.9554,5.9964,5.9554,5.9633,18544,0
2014-11-11,5.9307,6.0127,5.9307,5.9799,65847,0
2014-11-12,6.0208,6.0208,5.9388,5.9554,31829,0
2014-11-13,5.9554,5.9715,5.9467,5.9554,13485,0
2014-11-14,5.9715,5.9799,5.8977,5.9222,94826,0
2014-11-17,5.9554,5.9633,5.9057,5.9307,41595,0
2014-11-18,5.9057,5.9633,5.9057,5.9633,72546,0
2014-11-19,5.9388,5.9633,5.9307,5.9467,25210,0
2014-11-20,5.9307,5.9467,5.8977,5.9222,43232,0
2014-11-21,5.9633,5.9633,5.8647,5.9222,110700,0
2014-11-24,5.9057,5.9222,5.8564,5.8813,112934,0
2014-11-25,5.8975,5.9055,5.8558,5.8888,89508,0
2014-11-26,5.914,5.914,5.8723,5.8888,52678,0
2014-11-28,5.8975,5.914,5.8888,5.914,29291,0
2014-12-01,5.8888,5.922,5.8723,5.8975,84640,0
2014-12-02,5.8723,5.9055,5.8723,5.8888,39875,0
2014-12-03,5.8808,5.8975,5.8808,5.8888,26952,0
2014-12-04,5.8808,5.9055,5.8808,5.8975,27998,0
2014-12-05,5.8808,5.8975,5.8558,5.8723,84866,0
2014-12-08,5.8641,5.8723,5.8391,5.8476,128971,0
2014-12-09,5.8476,5.8476,5.8313,5.8476,35951,0
2014-12-10,5.8723,5.8723,5.806,5.8313,101691,0
2014-12-11,5.7896,5.8313,5.7896,5.806,44907,0
2014-12-12,5.8146,5.8146,5.7568,5.7814,44472,0
2014-12-15,5.798,5.8227,5.6738,5.6905,83954,0
2014-12-16,5.5831,5.6659,5.4837,5.5665,137401,0
2014-12-17,5.6081,5.7071,5.5581,5.6326,124740,0
2014-12-18,5.6491,5.7648,5.6491,5.7319,128082,0
2014-12-19,5.7482,5.8723,5.7319,5.8558,77474,0
2014-12-22,5.8888,5.9466,5.7814,5.8391,48582,0
2014-12-23,5.798,5.9466,5.798,5.8641,69840,0
2014-12-24,5.8313,5.98,5.8313,5.9387,30685,0
2014-12-26,5.9305,5.9633,5.914,5.9466,17272,0
2014-12-29,5.9798,5.9964,5.9382,5.9382,39757,0
2014-12-30,5.9713,5.9798,5.9048,5.9133,24146,0
2014-12-31,5.8881,5.9463,5.8549,5.9048,24806,0
2015-01-02,5.8632,5.8967,5.8385,5.8881,43435,0
2015-01-05,5.8881,5.8967,5.8467,5.8467,25043,0
2015-01-06,5.8467,5.8715,5.8216,5.8467,50723,0
2015-01-07,5.8881,5.9048,5.8632,5.8881,30657,0
2015-01-08,5.88,5.9299,5.88,5.8881,26822,0
2015-01-09,5.9048,5.9048,5.88,5.9048,20452,0
2015-01-12,5.9133,5.9214,5.88,5.9133,25590,0
2015-01-13,5.8881,5.9214,5.8881,5.9048,23321,0
2015-01-14,5.8715,5.9048,5.8301,5.9048,69111,0
2015-01-15,5.963,5.963,5.8881,5.9299,61744,0
2015-01-16,5.9048,6.0792,5.9048,6.0377,239330,0
2015-01-20,6.0212,6.0297,5.9964,5.9964,45054,0
2015-01-21,6.0129,6.0129,5.8967,5.9463,137821,0
2015-01-22,5.9713,6.0297,5.9553,6.0212,77645,0
2015-01-23,6.0212,6.0712,6.0212,6.063,38859,0
2015-01-26,6.063,6.063,6.0297,6.0464,42824,0
2015-01-27,6.0377,6.0546,6.0212,6.0546,39606,0
2015-01-28,6.0543,6.0876,6.029,6.029,41451,0
2015-01-29,6.0122,6.079,6.004,6.004,40481,0
2015-01-30,6.0122,6.029,5.9873,6.0206,24503,0
2015-02-02,6.0543,6.0543,6.004,6.0374,32205,0
2015-02-03,6.0626,6.0626,6.004,6.029,81724,0
2015-02-04,6.0374,6.0959,6.0374,6.0543,40725,0
2015-02-05,6.1043,6.1043,6.0122,6.0626,55753,0
2015-02-06,6.0876,6.0876,5.9873,6.004,64251,0
2015-02-09,5.979,6.004,5.962,6.004,40638,0
2015-02-10,6.004,6.0206,5.979,5.9958,38489,0
2015-02-11,6.0122,6.0122,5.9873,6.004,24520,0
2015-02-12,6.0206,6.029,5.9958,6.029,52058,0
2015-02-13,6.046,6.046,6.004,6.0206,38373,0
2015-02-17,5.9958,6.029,5.962,5.962,61924,0
2015-02-18,6.004,6.004,5.962,5.9708,40380,0
2015-02-19,5.9708,6.0374,5.9708,6.0122,36643,0
2015-02-20,6.0122,6.029,5.9958,6.0206,35645,0
2015-02-23,6.029,6.046,6.004,6.0374,41306,0
2015-02-24,6.0374,6.079,6.0122,6.079,38674,0
2015-02-25,6.0788,6.1208,6.062,6.0955,35583,0
2015-02-26,6.1208,6.1208,6.0537,6.062,45173,0
2015-02-27,6.062,6.1461,6.0453,6.1041,59343,0
2015-03-02,6.1294,6.1294,6.0704,6.0788,30087,0
2015-03-03,6.0788,6.1041,6.0537,6.062,30330,0
2015-03-04,6.0537,6.0872,6.02,6.062,51023,0
2015-03-05,6.0453,6.0704,6.0453,6.0537,18197,0
2015-03-06,6.0453,6.0704,5.9781,6.0032,45554,0
2015-03-09,6.0368,6.0537,5.9863,6.0537,74693,0
2015-03-10,6.0283,6.0283,5.9697,5.9863,48288,0
2015-03-11,5.9863,6.02,5.9443,5.9697,37467,0
2015-03-12,5.9863,6.0283,5.9276,5.9697,55421,0
2015-03-13,6.0115,6.0115,5.9697,5.9949,51023,0
2015-03-16,5.9781,6.0537,5.9781,6.0115,60419,0
2015-03-17,5.9949,6.0453,5.9949,6.0032,34372,0
2015-03-18,5.9949,6.0283,5.9949,6.0032,10584,0
2015-03-19,6.0032,6.02,5.9697,5.9697,57328,0
2015-03-20,6.0032,6.0368,5.9949,6.0283,33064,0
2015-03-23,6.0283,6.0704,6.02,6.062,66008,0
2015-03-24,6.0453,6.1208,6.0453,6.1208,35090,0
2015-03-25,6.0788,6.1208,6.0368,6.0453,49713,0
2015-03-26,6.0368,6.0704,5.9902,6.0132,42977,0
2015-03-27,6.0618,6.0872,6.0197,6.028,49389,0
2015-03-30,6.028,6.0618,6.028,6.0451,34063,0
2015-03-31,6.0366,6.1127,6.0366,6.1041,10809,0
2015-04-01,6.0618,6.0956,6.0366,6.0535,16321,0
2015-04-02,6.0451,6.1041,6.0451,6.0872,33472,0
2015-04-06,6.0535,6.1127,6.0535,6.0535,37375,0
2015-04-07,6.0535,6.0788,6.0366,6.0618,75196,0
2015-04-08,6.0872,6.0872,6.0451,6.0618,4966,0
2015-04-09,6.0872,6.0872,6.0366,6.0535,13924,0
2015-04-10,6.0703,6.0788,6.0366,6.0451,27912,0
2015-04-13,6.0703,6.0703,6.0366,6.0366,25902,0
2015-04-14,6.0451,6.0703,6.0366,6.0535,27557,0
2015-04-15,6.1041,6.1041,6.0366,6.0451,40391,0
2015-04-16,6.0618,6.0956,6.0535,6.0956,53991,0
2015-04-17,6.0956,6.1041,6.0451,6.0535,23185,0
2015-04-20,6.0535,6.0788,6.0535,6.0703,22252,0
2015-04-21,6.0703,6.1127,6.0703,6.1041,41585,0
2015-04-22,6.0788,6.1041,6.0618,6.0703,42200,0
2015-04-23,6.0703,6.0872,6.0451,6.0451,81612,0
2015-04-24,6.0618,6.0956,6.0451,6.0618,58445,0
2015-04-27,6.0703,6.1208,6.0703,6.0872,38342,0
2015-04-28,6.0612,6.0784,6.0443,6.0698,36759,0
2015-04-29,6.0528,6.0612,6.0528,6.0612,17527,0
2015-04-30,6.0698,6.0784,6.0361,6.0528,23997,0
2015-05-01,6.0612,6.0698,6.0361,6.0361,24818,0
2015-05-04,6.0698,6.0784,6.0188,6.0272,41876,0
2015-05-05,6.0361,6.0612,5.9935,6.0188,40231,0
2015-05-06,6.0019,6.0102,5.9337,5.9679,74109,0
2015-05-07,5.9508,5.9846,5.9508,5.959,16681,0
2015-05-08,6.0019,6.0188,5.9679,5.9935,16469,0
2015-05-11,6.0019,6.0102,5.959,5.9766,27173,0
2015-05-12,5.9766,6.0019,5.9766,5.9935,31146,0
2015-05-13,6.0019,6.0019,5.9846,5.9846,16705,0
2015-05-14,5.9766,5.9935,5.9766,5.9935,17053,0
2015-05-15,6.0443,6.0443,5.959,5.9679,51345,0
2015-05-18,5.9679,6.0188,5.959,6.0188,51522,0
2015-05-19,5.9766,6.0361,5.9766,6.0188,77901,0
2015-05-20,6.0188,6.0188,6.0019,6.0019,30230,0
2015-05-21,5.9766,6.0443,5.9766,6.0019,50229,0
2015-05-22,6.0019,6.0272,5.9508,5.959,97633,0
2015-05-26,5.959,5.9935,5.9337,5.9508,86697,0
2015-05-27,5.9416,5.9933,5.9416,5.9503,72166,0
2015-05-28,5.9416,5.9843,5.9246,5.9763,45034,0
2015-05-29,5.9162,6.0188,5.9162,5.9763,41173,0
2015-06-01,5.9763,5.9843,5.9503,5.9587,20833,0
2015-06-02,5.9503,5.9503,5.9332,5.9503,21369,0
2015-06-03,5.899,5.9246,5.8221,5.8563,85269,0
2015-06-04,5.8477,5.8477,5.8135,5.8221,83282,0
2015-06-05,5.8308,5.8308,5.7537,5.7794,173698,0
2015-06-08,5.7537,5.7794,5.711,5.711,84685,0
2015-06-09,5.6854,5.7453,5.6854,5.7022,89503,0
2015-06-10,5.6938,5.7453,5.6938,5.7368,49587,0
2015-06-11,5.7453,5.7453,5.711,5.7281,78342,0
2015-06-12,5.7281,5.7281,5.711,5.7281,20237,0
2015-06-15,5.7368,5.7368,5.6938,5.711,40238,0
2015-06-16,5.7195,5.7195,5.6854,5.6854,97549,0
2015-06-17,5.7022,5.7281,5.6854,5.7195,52049,0
2015-06-18,5.7281,5.7281,5.7195,5.7195,61993,0
2015-06-19,5.7022,5.7281,5.7022,5.7281,47720,0
2015-06-22,5.7281,5.7281,5.711,5.7281,30059,0
2015-06-23,5.7195,5.7281,5.7022,5.7281,39921,0
2015-06-24,5.7022,5.7281,5.7022,5.711,53571,0
2015-06-25,5.7022,5.7195,5.6854,5.7022,31465,0
2015-06-26,5.6933,5.7017,5.6762,5.6762,28020,0
2015-06-29,5.6417,5.6417,5.47,5.47,175458,0
2015-06-30,5.5302,5.5987,5.5302,5.5471,80547,0
2015-07-01,5.5302,5.5902,5.5302,5.5643,71741,0
2015-07-02,5.5817,5.6076,5.5643,5.5643,34417,0
2015-07-06,5.5212,5.5902,5.5212,5.5817,32558,0
2015-07-07,5.5902,5.5987,5.5728,5.5987,45350,0
2015-07-08,5.5471,5.5987,5.5386,5.5902,85578,0
2015-07-09,5.6076,5.7017,5.5817,5.5902,77092,0
2015-07-10,5.5817,5.6246,5.5817,5.5902,42325,0
2015-07-13,5.5902,5.616,5.5817,5.5902,44532,0
2015-07-14,5.5471,5.6246,5.5471,5.616,53294,0
2015-07-15,5.6504,5.6504,5.5728,5.6076,99664,0
2015-07-16,5.616,5.7017,5.5987,5.7017,93137,0
2015-07-17,5.6849,5.6849,5.659,5.6678,41974,0
2015-07-20,5.6678,5.6762,5.6504,5.659,77438,0
2015-07-21,5.6504,5.6678,5.616,5.659,109301,0
2015-07-22,5.6504,5.659,5.6076,5.616,22790,0
2015-07-23,5.6333,5.6333,5.5902,5.5987,32558,0
2015-07-24,5.5561,5.5728,5.5129,5.5129,59184,0
2015-07-27,5.4869,5.5212,5.4869,5.4957,54765,0
2015-07-28,5.4957,5.5212,5.4869,5.5129,35347,0
2015-07-29,5.5383,5.5468,5.4603,5.5383,80890,0
2015-07-30,5.5209,5.5299,5.4258,5.4778,109778,0
2015-07-31,5.4952,5.5468,5.4778,5.5383,39175,0
2015-08-03,5.5125,5.5559,5.5038,5.5209,48113,0
2015-08-04,5.5038,5.5299,5.4863,5.4952,46798,0
2015-08-05,5.4778,5.5383,5.4778,5.5299,22996,0
2015-08-06,5.5125,5.5125,5.4952,5.5125,20521,0
2015-08-07,5.5209,5.5209,5.4952,5.4952,18029,0
2015-08-10,5.4692,5.4952,5.4692,5.4863,52692,0
2015-08-11,5.4692,5.4778,5.4347,5.4778,70663,0
2015-08-12,5.452,5.4952,5.4347,5.4952,43218,0
2015-08-13,5.4952,5.5038,5.4428,5.4952,100766,0
2015-08-14,5.5468,5.5559,5.4952,5.5038,52118,0
2015-08-17,5.4863,5.5559,5.4863,5.5383,47030,0
2015-08-18,5.4692,5.5209,5.4692,5.5125,57662,0
2015-08-19,5.5209,5.5209,5.452,5.4603,62633,0
2015-08-20,5.4692,5.4952,5.452,5.4603,117753,0
2015-08-21,5.5383,5.5383,5.4171,5.4258,108044,0
2015-08-24,5.3307,5.3825,4.7508,5.2009,187094,0
2015-08-25,5.2788,5.2961,5.2096,5.2268,67714,0
2015-08-26,5.27,5.27,5.1923,5.2354,50268,0
2015-08-27,5.261,5.3397,5.2263,5.2786,83005,0
2015-08-28,5.2961,5.3133,5.2527,5.261,59009,0
2015-08-31,5.2786,5.3222,5.2698,5.2871,46497,0
2015-09-01,5.2001,5.261,5.2001,5.2351,64752,0
2015-09-02,5.2263,5.2439,5.1827,5.2001,63832,0
2015-09-03,5.2001,5.2351,5.2001,5.2263,77834,0
2015-09-04,5.2263,5.2263,5.1827,5.1915,45350,0
2015-09-08,5.2001,5.2351,5.1915,5.2351,42475,0
2015-09-09,5.2527,5.2527,5.1915,5.2092,36854,0
2015-09-10,5.2263,5.2439,5.2092,5.2351,40514,0
2015-09-11,5.1915,5.2527,5.1915,5.2351,33064,0
2015-09-14,5.2351,5.2527,5.2263,5.2439,22961,0
2015-09-15,5.2527,5.261,5.2263,5.2351,54761,0
2015-09-16,5.2263,5.2527,5.2092,5.2174,69455,0
2015-09-17,5.2092,5.261,5.2092,5.2527,29462,0
2015-09-18,5.2351,5.2527,5.2263,5.2527,24106,0
2015-09-21,5.2698,5.2698,5.2174,5.2263,94941,0
2015-09-22,5.2001,5.2174,5.1741,5.2174,63258,0
2015-09-23,5.2001,5.2174,5.1915,5.2174,30651,0
2015-09-24,5.1652,5.2092,5.1652,5.1741,42525,0
2015-09-25,5.2092,5.2092,5.1741,5.1827,42823,0
2015-09-28,5.1735,5.1823,5.1473,5.1473,42000,0
2015-09-29,5.1383,5.1473,5.042,5.042,73098,0
2015-09-30,5.0595,5.1823,5.042,5.1823,41740,0
2015-10-01,5.1473,5.1735,5.1034,5.1383,47671,0
2015-10-02,5.0944,5.1383,5.0683,5.0859,29080,0
2015-10-05,5.077,5.1209,5.077,5.1123,38364,0
2015-10-06,5.0859,5.1034,5.077,5.0944,35468,0
2015-10-07,5.1034,5.1735,5.1034,5.1383,33298,0
2015-10-08,5.1209,5.2173,5.1209,5.2089,34894,0
2015-10-09,5.1998,5.2788,5.1998,5.2788,30336,0
2015-10-12,5.2788,5.349,5.27,5.3138,54587,0
2015-10-13,5.2874,5.2964,5.2527,5.27,39457,0
2015-10-14,5.2527,5.3402,5.2527,5.3402,29652,0
2015-10-15,5.3664,5.4191,5.3314,5.4191,35239,0
2015-10-16,5.4191,5.5158,5.3664,5.4717,51891,0
2015-10-19,5.4367,5.4628,5.4191,5.4276,48113,0
2015-10-20,5.4191,5.4453,5.4191,5.4367,10393,0
2015-10-21,5.4453,5.5158,5.4453,5.4543,44362,0
2015-10-22,5.4367,5.5329,5.4276,5.4543,52685,0
2015-10-23,5.4628,5.4804,5.4543,5.4543,40602,0
2015-10-26,5.4367,5.4543,5.4103,5.4367,37518,0
2015-10-27,5.4191,5.4367,5.3664,5.4014,49038,0
2015-10-28,5.3569,5.4099,5.3482,5.3925,30311,0
2015-10-29,5.3925,5.401,5.2953,5.3041,59148,0
2015-10-30,5.3217,5.3656,5.3217,5.3656,23001,0
2015-11-02,5.401,5.4805,5.401,5.4805,40149,0
2015-11-03,5.4273,5.4542,5.3832,5.4273,31837,0
2015-11-04,5.4627,5.4893,5.4273,5.4542,45580,0
2015-11-05,5.4542,5.4627,5.4273,5.4365,39091,0
2015-11-06,5.3656,5.401,5.3569,5.3748,43399,0
2015-11-09,5.3394,5.3656,5.2337,5.2685,80670,0
2015-11-10,5.2244,5.3127,5.2244,5.2863,48608,0
2015-11-11,5.3656,5.3656,5.3217,5.3305,31954,0
2015-11-12,5.3217,5.3394,5.2599,5.2863,30821,0
2015-11-13,5.3217,5.3217,5.2685,5.2953,47365,0
2015-11-16,5.2422,5.3394,5.2337,5.3305,50536,0
2015-11-17,5.2776,5.2953,5.2244,5.2422,48951,0
2015-11-18,5.2244,5.2599,5.2244,5.2422,28667,0
2015-11-19,5.2337,5.2511,5.2244,5.2337,22434,0
2015-11-20,5.2244,5.2863,5.2244,5.2685,46233,0
2015-11-23,5.2599,5.2863,5.2244,5.2511,47929,0
2015-11-24,5.2511,5.2599,5.2511,5.2599,31954,0
2015-11-25,5.215,5.2416,5.215,5.2238,34107,0
2015-11-27,5.1706,5.2331,5.1529,5.1794,33881,0
2015-11-30,5.1794,5.215,5.1794,5.2062,32529,0
2015-12-01,5.2416,5.2416,5.2062,5.215,21977,0
2015-12-02,5.2331,5.2416,5.215,5.2331,45607,0
2015-12-03,5.2416,5.2416,5.197,5.197,30224,0
2015-12-04,5.197,5.197,5.144,5.1706,28364,0
2015-12-07,5.1172,5.1529,5.1084,5.1084,63485,0
2015-12-08,5.144,5.144,5.0994,5.0994,51281,0
2015-12-09,5.144,5.197,5.064,5.1084,70349,0
2015-12-10,5.1262,5.144,5.064,5.0817,33539,0
2015-12-11,5.0994,5.0994,4.9307,4.9486,128769,0
2015-12-14,4.9219,4.9486,4.8508,4.9307,81339,0
2015-12-15,4.8862,4.9486,4.8508,4.8862,297158,0
2015-12-16,4.8862,5.0197,4.8508,4.9751,217129,0
2015-12-17,5.0284,5.0372,4.9751,4.9751,54816,0
2015-12-18,4.9751,5.0372,4.9751,5.0284,38832,0
2015-12-21,5.0461,5.073,5.0284,5.0461,23188,0
2015-12-22,5.064,5.1262,5.0551,5.0994,41464,0
2015-12-23,5.1172,5.1529,5.0817,5.1529,56618,0
2015-12-24,5.0908,5.1884,5.0908,5.1616,24941,0
2015-12-28,5.144,5.1529,5.0197,5.0994,116774,0
2015-12-29,5.1081,5.1794,5.0903,5.135,53565,0
2015-12-30,5.1438,5.1438,5.0186,5.0989,123109,0
2015-12-31,5.099,5.1259,5.0632,5.1259,107631,0
2016-01-04,5.1081,5.1259,5.0545,5.1169,59516,0
2016-01-05,5.1081,5.1214,5.0099,5.0827,111908,0
2016-01-06,5.0811,5.1081,5.0275,5.0904,75751,0
2016-01-07,5.0903,5.0903,5.0315,5.0545,40988,0
2016-01-08,5.0903,5.099,5.0186,5.099,81250,0
2016-01-11,5.0811,5.0811,5.0362,5.0811,37394,0
2016-01-12,5.0545,5.0724,4.9827,4.9919,103208,0
2016-01-13,4.9559,4.9648,4.8934,4.9021,98181,0
2016-01-14,4.9201,4.9472,4.8575,4.9472,59437,0
2016-01-15,4.8844,4.9738,4.8755,4.9738,87946,0
2016-01-19,4.8755,4.9472,4.8575,4.8934,111451,0
2016-01-20,4.8934,4.8934,4.5893,4.7413,115963,0
2016-01-21,4.7413,4.786,4.6518,4.7413,118153,0
2016-01-22,4.786,4.854,4.786,4.804,46314,0
2016-01-25,4.804,4.8629,4.804,4.8397,78888,0
2016-01-26,4.8664,4.9648,4.8592,4.9291,61744,0
2016-01-27,4.9378,4.9646,4.916,4.9646,53209,0
2016-01-28,4.9646,5.0366,4.9556,5.01,84039,0
2016-01-29,5.01,5.127,4.9919,5.0494,48453,0
2016-02-01,5.0458,5.1177,5.0458,5.0638,33584,0
2016-02-02,5.0818,5.19,5.0549,5.091,62518,0
2016-02-03,5.1359,5.1359,5.0638,5.0638,27793,0
2016-02-04,5.0998,5.154,5.0458,5.0638,69587,0
2016-02-05,5.0549,5.0818,5.0549,5.0549,50209,0
2016-02-08,4.9919,5.0549,4.9919,5.0366,23151,0
2016-02-09,5.0366,5.0818,5.0188,5.0549,71605,0
2016-02-10,5.0278,5.1359,5.0056,5.0638,112379,0
2016-02-11,5.0188,5.091,4.9556,4.9826,98736,0
2016-02-12,5.073,5.1178,4.9737,5.0998,81963,0
2016-02-16,5.0998,5.1045,5.0464,5.073,65847,0
2016-02-17,5.073,5.127,5.0549,5.1178,32560,0
2016-02-18,5.1089,5.217,5.1089,5.154,49679,0
2016-02-19,5.154,5.154,5.1178,5.154,36911,0
2016-02-22,5.1988,5.3071,5.1721,5.2711,76680,0
2016-02-23,5.2259,5.3432,5.2259,5.289,61011,0
2016-02-24,5.1721,5.3971,5.1721,5.3523,100324,0
2016-02-25,5.4153,5.4153,5.2609,5.3335,64253,0
2016-02-26,5.3267,5.5241,5.3245,5.4699,111623,0
2016-02-29,5.4242,5.4604,5.388,5.4061,39653,0
2016-03-01,5.4604,5.4969,5.4153,5.4699,50018,0
2016-03-02,5.5057,5.5057,5.388,5.4699,58588,0
2016-03-03,5.4969,5.4969,5.4648,5.4876,28979,0
2016-03-04,5.5423,5.5423,5.4517,5.4689,72926,0
2016-03-07,5.4604,5.4969,5.4153,5.4786,85008,0
2016-03-08,5.4876,5.4876,5.4423,5.4423,70726,0
2016-03-09,5.4517,5.5241,5.4517,5.5057,75964,0
2016-03-10,5.5603,5.5877,5.5241,5.5603,75082,0
2016-03-11,5.533,5.6238,5.533,5.6058,23829,0
2016-03-14,5.5512,5.6147,5.5512,5.5965,86662,0
2016-03-15,5.6239,5.6239,5.5695,5.5877,30684,0
2016-03-16,5.5603,5.6601,5.5603,5.6419,49959,0
2016-03-17,5.6058,5.6859,5.6058,5.6781,56131,0
2016-03-18,5.651,5.769,5.651,5.6964,58046,0
2016-03-21,5.6781,5.7235,5.6781,5.7146,43834,0
2016-03-22,5.7415,5.7839,5.6999,5.7476,42541,0
2016-03-23,5.7508,5.778,5.7415,5.769,39637,0
2016-03-24,5.7415,5.7687,5.7055,5.7147,25184,0
2016-03-28,5.7055,5.7235,5.6875,5.7235,33165,0
2016-03-29,5.6867,5.7323,5.6867,5.715,39703,0
2016-03-30,5.7141,5.7688,5.7141,5.7505,36659,0
2016-03-31,5.7505,5.8053,5.6623,5.6957,62670,0
2016-04-01,5.6776,5.7231,5.6501,5.7231,45458,0
2016-04-04,5.7505,5.7505,5.6592,5.6776,58017,0
2016-04-05,5.6045,5.6501,5.5863,5.6227,56975,0
2016-04-06,5.5863,5.6685,5.5497,5.6685,84161,0
2016-04-07,5.6227,5.6685,5.6138,5.6685,71087,0
2016-04-08,5.6776,5.6957,5.6319,5.6776,63211,0
2016-04-11,5.6138,5.705,5.6138,5.6592,136700,0
2016-04-12,5.6957,5.7141,5.6685,5.7049,55586,0
2016-04-13,5.7505,5.7505,5.6592,5.7141,40304,0
2016-04-14,5.6957,5.7411,5.6592,5.7411,118622,0
2016-04-15,5.7505,5.7505,5.7103,5.7505,28737,0
2016-04-18,5.7141,5.8692,5.7141,5.8328,156485,0
2016-04-19,5.8273,5.8511,5.7872,5.7962,39037,0
2016-04-20,5.8235,5.8416,5.7962,5.8053,32281,0
2016-04-21,5.8328,5.8328,5.7689,5.7779,51297,0
2016-04-22,5.7505,5.8248,5.7505,5.8144,34908,0
2016-04-25,5.7962,5.7962,5.7688,5.7961,28900,0
2016-04-26,5.8053,5.8416,5.7872,5.8327,54265,0
2016-04-27,5.7494,5.8688,5.7494,5.8598,40938,0
2016-04-28,5.8047,5.8782,5.8047,5.8323,42967,0
2016-04-29,5.8412,5.8966,5.8323,5.8966,28678,0
2016-05-02,5.9151,5.9151,5.8689,5.8689,36700,0
2016-05-03,5.8507,5.8782,5.8507,5.8782,13563,0
2016-05-04,5.8873,5.8966,5.8507,5.8689,39195,0
2016-05-05,5.8966,5.9056,5.8689,5.8873,42753,0
2016-05-06,5.8689,5.9221,5.8598,5.9151,24215,0
2016-05-09,5.9239,5.924,5.8599,5.8873,79734,0
2016-05-10,5.9239,5.9332,5.9056,5.9152,43070,0
2016-05-11,5.8966,5.9239,5.8689,5.8966,32253,0
2016-05-12,5.9151,5.9516,5.8782,5.8966,84190,0
2016-05-13,5.9151,5.9151,5.8782,5.8782,51774,0
2016-05-16,5.8873,5.9607,5.8873,5.9607,85539,0
2016-05-17,5.97,5.97,5.8782,5.8873,57151,0
2016-05-18,5.9056,5.9239,5.8689,5.8689,53763,0
2016-05-19,5.8598,5.8966,5.8507,5.8598,52047,0
2016-05-20,5.9151,5.9239,5.8699,5.8966,61448,0
2016-05-23,5.9239,6.0066,5.9151,5.9882,97526,0
2016-05-24,5.9882,5.9882,5.97,5.9792,39353,0
2016-05-25,5.9836,6.1077,5.9792,6.0616,72845,0
2016-05-26,6.0611,6.1444,6.0611,6.1444,52856,0
2016-05-27,6.1444,6.1814,6.0706,6.126,34552,0
2016-05-31,6.1075,6.2091,6.0985,6.126,26740,0
2016-06-01,6.126,6.1722,6.0803,6.129,28291,0
2016-06-02,6.1539,6.1722,6.1382,6.1539,25635,0
2016-06-03,6.1629,6.1808,6.0985,6.1354,31002,0
2016-06-06,6.1629,6.1814,6.1354,6.1624,40415,0
2016-06-07,6.2091,6.2739,6.1908,6.2554,42349,0
2016-06-08,6.2648,6.2831,6.2186,6.2187,36492,0
2016-06-09,6.2276,6.3291,6.2276,6.3108,31270,0
2016-06-10,6.3202,6.3567,6.3017,6.3017,27433,0
2016-06-13,6.3017,6.3017,6.2187,6.2187,52189,0
2016-06-14,6.2369,6.2462,6.1907,6.2187,48224,0
2016-06-15,6.2739,6.3003,6.2462,6.2462,58790,0
2016-06-16,6.2831,6.3017,6.2369,6.2739,81616,0
2016-06-17,6.2648,6.3387,6.2648,6.3292,48917,0
2016-06-20,6.3754,6.4588,6.357,6.3813,70274,0
2016-06-21,6.4126,6.4126,6.2849,6.2923,69521,0
2016-06-22,6.3387,6.3754,6.2554,6.2739,54359,0
2016-06-23,6.3202,6.3942,6.2924,6.3292,55000,0
2016-06-24,6.2369,6.3478,6.2369,6.2923,78153,0
2016-06-27,6.2648,6.2923,6.1907,6.2734,82264,0
2016-06-28,6.3105,6.3665,6.2919,6.3665,41236,0
2016-06-29,6.3522,6.4501,6.3105,6.3478,85137,0
2016-06-30,6.3849,6.4317,6.3665,6.3987,111808,0
2016-07-01,6.4684,6.4965,6.3943,6.4684,42939,0
2016-07-05,6.4218,6.4501,6.3201,6.4033,159679,0
2016-07-06,6.4317,6.4501,6.357,6.4407,71044,0
2016-07-07,6.4501,6.4501,6.4034,6.4501,65945,0
2016-07-08,6.4317,6.4871,6.3943,6.4407,75152,0
2016-07-11,6.4407,6.5057,6.4407,6.4684,125560,0
2016-07-12,6.4684,6.4684,6.4407,6.4594,92808,0
2016-07-13,6.4965,6.5243,6.4501,6.4871,76256,0
2016-07-14,6.4684,6.5427,6.4501,6.4965,72487,0
2016-07-15,6.5337,6.5337,6.4501,6.4781,44200,0
2016-07-18,6.4684,6.5524,6.4684,6.5243,165033,0
2016-07-19,6.5243,6.5337,6.4781,6.4965,97200,0
2016-07-20,6.4781,6.5337,6.4781,6.5153,81358,0
2016-07-21,6.5243,6.5337,6.4684,6.4781,50841,0
2016-07-22,6.4871,6.5524,6.487,6.5524,44457,0
2016-07-25,6.5427,6.5427,6.5067,6.5336,41581,0
2016-07-26,6.5427,6.5427,6.5243,6.5243,46206,0
2016-07-27,6.5147,6.5613,6.5147,6.5147,37856,0
2016-07-28,6.4773,6.5424,6.4678,6.5424,35410,0
2016-07-29,6.5333,6.5521,6.5147,6.5424,29486,0
2016-08-01,6.5333,6.5613,6.4587,6.5238,69768,0
2016-08-02,6.5051,6.5333,6.4118,6.4491,48445,0
2016-08-03,6.4773,6.5147,6.4586,6.4586,34899,0
2016-08-04,6.4491,6.5051,6.4209,6.4209,35042,0
2016-08-05,6.4398,6.4491,6.4118,6.4118,43614,0
2016-08-08,6.4022,6.4491,6.4022,6.4307,17730,0
2016-08-09,6.4209,6.4491,6.4209,6.4491,33146,0
2016-08-10,6.4491,6.5147,6.4118,6.4209,63098,0
2016-08-11,6.4678,6.4875,6.4586,6.4773,46746,0
2016-08-12,6.4586,6.4865,6.4586,6.4678,93246,0
2016-08-15,6.5424,6.5424,6.4678,6.4865,61345,0
2016-08-16,6.4865,6.5424,6.463,6.5424,53465,0
2016-08-17,6.5424,6.5424,6.4594,6.4679,64068,0
2016-08-18,6.4865,6.5333,6.4491,6.4865,43595,0
2016-08-19,6.5238,6.5238,6.4586,6.4586,29445,0
2016-08-22,6.4022,6.4306,6.2247,6.3742,187267,0
2016-08-23,6.4022,6.4491,6.3836,6.4398,124394,0
2016-08-24,6.4773,6.5147,6.4586,6.4872,66973,0
2016-08-25,6.5238,6.5333,6.4678,6.4773,51340,0
2016-08-26,6.4586,6.5147,6.4209,6.4306,32797,0
2016-08-29,6.4981,6.4981,6.4045,6.4137,160633,0
2016-08-30,6.4137,6.4887,6.4137,6.4226,33195,0
2016-08-31,6.4512,6.4512,6.3478,6.4226,76606,0
2016-09-01,6.4325,6.4512,6.3667,6.3947,33999,0
2016-09-02,6.4325,6.4793,6.4325,6.4698,29142,0
2016-09-06,6.4417,6.4887,6.4325,6.4512,54863,0
2016-09-07,6.4417,6.4887,6.4325,6.4512,60969,0
2016-09-08,6.4417,6.4775,6.4343,6.4698,22774,0
2016-09-09,6.4325,6.437,6.3478,6.3667,53078,0
2016-09-12,6.3667,6.4226,6.3101,6.3758,38239,0
2016-09-13,6.3198,6.3506,6.2164,6.2539,56478,0
2016-09-14,6.282,6.3244,6.2352,6.301,12105,0
2016-09-15,6.3478,6.3667,6.301,6.3198,43685,0
2016-09-16,6.2352,6.3289,6.2256,6.2914,66995,0
2016-09-19,6.301,6.3571,6.2914,6.3101,25434,0
2016-09-20,6.3198,6.3854,6.2633,6.339,65961,0
2016-09-21,6.3478,6.4404,6.3101,6.437,38069,0
2016-09-22,6.4793,6.4793,6.4512,6.4793,44351,0
2016-09-23,6.4887,6.4887,6.4226,6.4604,11354,0
2016-09-26,6.4512,6.4604,6.4137,6.4226,20257,0
2016-09-27,6.4604,6.4604,6.4226,6.4325,20709,0
2016-09-28,6.4532,6.4532,6.4153,6.4153,44777,0
2016-09-29,6.4343,6.4435,6.4059,6.4059,45627,0
2016-09-30,6.4246,6.4435,6.4153,6.4153,42805,0
2016-10-03,6.4153,6.4216,6.3774,6.3774,47982,0
2016-10-04,6.3774,6.3923,6.2361,6.3088,130775,0
2016-10-05,6.3399,6.3577,6.3022,6.3212,36534,0
2016-10-06,6.3022,6.3212,6.2549,6.2549,53421,0
2016-10-07,6.2549,6.3068,6.2549,6.2645,25176,0
2016-10-10,6.2549,6.3492,6.2549,6.2926,23713,0
2016-10-11,6.2926,6.3114,6.2455,6.2455,50764,0
2016-10-12,6.2455,6.2832,6.2265,6.2761,13883,0
2016-10-13,6.2549,6.3303,6.2549,6.3212,52468,0
2016-10-14,6.3492,6.3492,6.2833,6.3492,39128,0
2016-10-17,6.3114,6.3212,6.2926,6.3212,39658,0
2016-10-18,6.3022,6.3212,6.2738,6.2926,71294,0
2016-10-19,6.3399,6.3399,6.2926,6.3022,65026,0
2016-10-20,6.2926,6.4153,6.2549,6.3212,91227,0
2016-10-21,6.2926,6.3492,6.2926,6.3213,28553,0
2016-10-24,6.3587,6.3587,6.3309,6.3587,19044,0
2016-10-25,6.3587,6.3587,6.2645,6.3114,45213,0
2016-10-26,6.3114,6.3303,6.3114,6.3114,13310,0
2016-10-27,6.3134,6.342,6.2662,6.2916,14956,0
2016-10-28,6.2666,6.2945,6.2662,6.2662,23277,0
2016-10-31,6.2851,6.3231,6.2755,6.2945,31263,0
2016-11-01,6.2851,6.2851,6.1998,6.2376,34563,0
2016-11-02,6.2091,6.2091,6.1238,6.1428,45470,0
2016-11-03,6.1238,6.1617,6.0859,6.0954,37899,0
2016-11-04,6.0859,6.1562,6.0765,6.1143,31992,0
2016-11-07,6.1617,6.1796,6.1428,6.1714,40755,0
2016-11-08,6.1903,6.2057,6.0574,6.1523,124151,0
2016-11-09,6.0859,6.1428,6.067,6.1143,79071,0
2016-11-10,6.1143,6.1143,5.9058,5.9722,86596,0
2016-11-11,5.8774,5.9912,5.8774,5.9816,137602,0
2016-11-14,5.9816,5.9816,5.8774,5.9335,59905,0
2016-11-15,5.9058,6.0383,5.9058,6.0101,59926,0
2016-11-16,6.0291,6.0848,5.9816,6.0384,58021,0
2016-11-17,6.0291,6.048,5.9721,6.0102,65318,0
2016-11-18,6.0195,6.0765,6.0195,6.0574,26035,0
2016-11-21,6.0765,6.1238,6.071,6.1048,29644,0
2016-11-22,6.1048,6.1525,6.1048,6.1525,29980,0
2016-11-23,6.1048,6.1523,6.1048,6.1334,16718,0
2016-11-25,6.1617,6.1617,6.1334,6.1617,18673,0
2016-11-28,6.2493,6.2493,6.2113,6.2218,32131,0
2016-11-29,6.2209,6.2429,6.2209,6.24,16052,0
2016-11-30,6.2875,6.2875,6.2017,6.2209,36617,0
2016-12-01,6.2017,6.2017,6.1065,6.1065,44114,0
2016-12-02,6.116,6.1636,6.0494,6.1351,47692,0
2016-12-05,6.1256,6.1533,6.0875,6.097,52823,0
2016-12-06,6.097,6.1446,6.097,6.1351,61033,0
2016-12-07,6.1351,6.2113,6.1351,6.2113,34405,0
2016-12-08,6.1924,6.2113,6.1351,6.1827,86575,0
2016-12-09,6.2209,6.2303,6.1733,6.2303,46265,0
2016-12-12,6.2303,6.278,6.1924,6.24,88466,0
2016-12-13,6.2589,6.316,6.2589,6.2971,42098,0
2016-12-14,6.3257,6.3257,6.2683,6.2875,59343,0
2016-12-15,6.2875,6.316,6.278,6.2971,40598,0
2016-12-16,6.2875,6.3541,6.2875,6.3257,62822,0
2016-12-19,6.335,6.3732,6.335,6.3449,28550,0
2016-12-20,6.335,6.3828,6.335,6.3828,38915,0
2016-12-21,6.3541,6.3924,6.3541,6.3638,41249,0
2016-12-22,6.3915,6.3924,6.335,6.3828,36002,0
2016-12-23,6.3924,6.3924,6.3258,6.3541,35104,0
2016-12-27,6.3449,6.3822,6.3449,6.3449,44425,0
2016-12-28,6.3274,6.3659,6.3274,6.356,29438,0
2016-12-29,6.3659,6.4137,6.356,6.3944,30984,0
2016-12-30,6.3944,6.423,6.385,6.3944,46966,0
2017-01-03,6.404,6.404,6.3944,6.3944,23226,0
2017-01-04,6.385,6.452,6.385,6.4328,90615,0
2017-01-05,6.4424,6.447,6.423,6.4386,28763,0
2017-01-06,6.4424,6.5667,6.4328,6.5285,106206,0
2017-01-09,6.5188,6.5601,6.4997,6.5093,60571,0
2017-01-10,6.5475,6.5475,6.4903,6.5188,47395,0
2017-01-11,6.5382,6.5382,6.4806,6.4997,24074,0
2017-01-12,6.4903,6.5763,6.4903,6.5188,41671,0
2017-01-13,6.5475,6.5571,6.4903,6.5382,41070,0
2017-01-17,6.5763,6.5763,6.5207,6.5667,68604,0
2017-01-18,6.5475,6.5667,6.5382,6.5382,28684,0
2017-01-19,6.5382,6.5525,6.471,6.4903,34118,0
2017-01-20,6.4806,6.5188,6.4806,6.5188,43933,0
2017-01-23,6.5094,6.5382,6.4997,6.5093,39976,0
2017-01-24,6.4903,6.5285,6.4903,6.5093,47416,0
2017-01-25,6.5382,6.5763,6.5188,6.5188,120325,0
2017-01-26,6.5093,6.586,6.5093,6.586,97664,0
2017-01-27,6.6071,6.6071,6.5686,6.5879,47636,0
2017-01-30,6.5686,6.5686,6.5398,6.5686,31172,0
2017-01-31,6.5591,6.6263,6.5591,6.6263,36310,0
2017-02-01,6.6072,6.625,6.5783,6.6071,34972,0
2017-02-02,6.6166,6.6166,6.5783,6.5974,36195,0
2017-02-03,6.6166,6.6359,6.5974,6.6263,37421,0
2017-02-06,6.6263,6.6359,6.5591,6.5591,46503,0
2017-02-07,6.5879,6.6093,6.5686,6.5783,55924,0
2017-02-08,6.5783,6.6166,6.5591,6.6166,46393,0
2017-02-09,6.6166,6.6553,6.6105,6.6455,37926,0
2017-02-10,6.6841,6.6936,6.6263,6.6936,59191,0
2017-02-13,6.7226,6.7226,6.6936,6.7226,30719,0
2017-02-14,6.7127,6.7513,6.6359,6.7226,90660,0
2017-02-15,6.7033,6.7033,6.6359,6.6359,85039,0
2017-02-16,6.6166,6.6918,6.6166,6.6647,48911,0
2017-02-17,6.7033,6.7033,6.6263,6.6553,38368,0
2017-02-21,6.6553,6.7104,6.6457,6.7033,41485,0
2017-02-22,6.6359,6.7033,6.6359,6.6936,45155,0
2017-02-23,6.6936,6.7513,6.6936,6.7418,80635,0
2017-02-24,6.6761,6.792,6.6761,6.792,42258,0
2017-02-27,6.7533,6.7823,6.7533,6.7726,63397,0
2017-02-28,6.7726,6.8402,6.763,6.8402,44008,0
2017-03-01,6.85,6.8595,6.8016,6.85,59659,0
2017-03-02,6.8113,6.8402,6.7823,6.7823,74423,0
2017-03-03,6.8113,6.8306,6.792,6.8113,22471,0
2017-03-06,6.8113,6.8113,6.7533,6.8113,39290,0
2017-03-07,6.8016,6.8016,6.7348,6.7726,41311,0
2017-03-08,6.7437,6.7437,6.7051,6.7146,44694,0
2017-03-09,6.7051,6.7051,6.5416,6.5987,53408,0
2017-03-10,6.618,6.6761,6.618,6.618,43278,0
2017-03-13,6.5987,6.6568,6.5697,6.5987,44337,0
2017-03-14,6.5987,6.5987,6.5601,6.5987,21937,0
2017-03-15,6.618,6.7051,6.5601,6.7051,43644,0
2017-03-16,6.7146,6.7243,6.6809,6.7146,46973,0
2017-03-17,6.6855,6.7146,6.6855,6.6855,27126,0
2017-03-20,6.7146,6.7339,6.6855,6.7051,30410,0
2017-03-21,6.7051,6.7339,6.6855,6.6855,46450,0
2017-03-22,6.6954,6.763,6.6954,6.7437,32707,0
2017-03-23,6.7437,6.792,6.7146,6.7533,40258,0
2017-03-24,6.7339,6.7726,6.6662,6.7051,56118,0
2017-03-27,6.763,6.7726,6.7051,6.7726,43956,0
2017-03-28,6.7823,6.7823,6.7527,6.7823,28402,0
2017-03-29,6.8133,6.8133,6.7745,6.8037,27721,0
2017-03-30,6.8425,6.8425,6.7745,6.8133,28385,0
2017-03-31,6.7745,6.794,6.7648,6.7842,57927,0
2017-04-03,6.7648,6.7842,6.7551,6.7842,15544,0
2017-04-04,6.7842,6.794,6.7716,6.794,32769,0
2017-04-05,6.8327,6.8425,6.7886,6.8327,83391,0
2017-04-06,6.8425,6.8425,6.8133,6.8425,34802,0
2017-04-07,6.8522,6.8618,6.8328,6.8425,13986,0
2017-04-10,6.8522,6.8618,6.8425,6.8618,35765,0
2017-04-11,6.8618,6.8618,6.8425,6.8425,29614,0
2017-04-12,6.8522,6.891,6.8474,6.891,20226,0
2017-04-13,6.891,6.891,6.8425,6.8605,82314,0
2017-04-17,6.8522,6.9104,6.8522,6.891,54793,0
2017-04-18,6.9007,6.9395,6.8732,6.9007,28717,0
2017-04-19,6.9297,6.959,6.891,6.9201,51441,0
2017-04-20,6.9201,6.9201,6.891,6.891,12757,0
2017-04-21,6.9201,6.9395,6.9007,6.9395,23863,0
2017-04-24,6.9686,6.9686,6.9104,6.9686,49740,0
2017-04-25,6.9395,6.9685,6.9297,6.9492,66208,0
2017-04-26,6.9511,6.9804,6.9415,6.9804,35262,0
2017-04-27,6.961,7.0292,6.961,6.9707,44160,0
2017-04-28,6.9707,7.0194,6.9707,7.0194,55041,0
2017-05-01,7.0194,7.0342,6.9804,6.9804,33016,0
2017-05-02,7.0194,7.0194,6.9707,7.0098,31603,0
2017-05-03,6.9804,7.0194,6.9707,7.0098,44712,0
2017-05-04,6.9999,7.0194,6.9707,6.9804,87828,0
2017-05-05,7.0098,7.0194,6.9707,7.0194,27093,0
2017-05-08,7.0487,7.0487,6.9707,6.9902,57758,0
2017-05-09,6.9804,6.9886,6.9511,6.9706,24669,0
2017-05-10,6.9804,6.9902,6.9415,6.9511,37474,0
2017-05-11,6.9511,6.9902,6.9422,6.9624,26661,0
2017-05-12,6.961,7.0098,6.961,7.0098,12724,0
2017-05-15,7.0487,7.0487,6.9902,7.0098,36180,0
2017-05-16,7.0098,7.0194,6.9805,7.0098,33987,0
2017-05-17,6.9902,6.9902,6.9511,6.9778,18763,0
2017-05-18,6.9804,6.9999,6.9511,6.9804,59689,0
2017-05-19,7.0098,7.0098,6.9415,6.9902,50603,0
2017-05-22,6.9902,7.0388,6.9902,6.9999,41251,0
2017-05-23,7.0292,7.0585,7.0099,7.0487,29189,0
2017-05-24,7.0388,7.0585,7.0194,7.0585,34514,0
2017-05-25,7.0292,7.0585,7.0292,7.0487,28640,0
2017-05-26,7.0604,7.0898,6.9918,6.9918,32767,0
2017-05-30,7.0115,7.0604,7.0115,7.0604,42959,0
2017-05-31,7.0898,7.0996,7.0566,7.0996,27718,0
2017-06-01,7.0702,7.0939,7.0702,7.0898,36221,0
2017-06-02,7.0996,7.1485,7.0986,7.1485,91215,0
2017-06-05,7.1388,7.1388,7.08,7.0898,28232,0
2017-06-06,7.1388,7.1388,7.0898,7.1094,13676,0
2017-06-07,7.1485,7.1485,7.08,7.1192,27287,0
2017-06-08,7.178,7.178,7.0594,7.0996,24514,0
2017-06-09,7.0996,7.1066,7.0702,7.0702,30363,0
2017-06-12,7.0702,7.129,7.0702,7.1192,25854,0
2017-06-13,7.0996,7.1191,7.08,7.08,16654,0
2017-06-14,7.0702,7.1289,7.0702,7.0996,28028,0
2017-06-15,7.129,7.2366,7.1087,7.1485,163614,0
2017-06-16,7.1485,7.1878,7.1206,7.1878,35588,0
2017-06-19,7.178,7.178,7.129,7.1485,13673,0
2017-06-20,7.1388,7.1681,7.1387,7.1681,8952,0
2017-06-21,7.2073,7.2073,7.1291,7.1681,33420,0
2017-06-22,7.178,7.178,7.0996,7.1485,21461,0
2017-06-23,7.1192,7.1583,7.0604,7.08,48204,0
2017-06-26,7.0703,7.1484,7.0703,7.08,28427,0
2017-06-27,7.1094,7.1094,7.0506,7.0898,26923,0
2017-06-28,7.082,7.1067,7.0721,7.082,35076,0
2017-06-29,7.0721,7.0721,7.0131,7.0229,39548,0
2017-06-30,7.0032,7.082,6.9639,7.0328,45473,0
2017-07-03,7.0131,7.0524,7.0032,7.0131,22841,0
2017-07-05,7.0032,7.0131,6.9639,6.9737,24436,0
2017-07-06,6.9737,6.9821,6.9245,6.9737,40940,0
2017-07-07,6.9442,6.9736,6.9245,6.954,52408,0
2017-07-10,6.9442,7.0131,6.9344,6.9836,40056,0
2017-07-11,6.9639,7.0121,6.9344,6.9737,49822,0
2017-07-12,6.9737,7.0426,6.9737,7.0032,45279,0
2017-07-13,7.0131,7.0721,7.0032,7.0721,25413,0
2017-07-14,7.0721,7.0721,7.0131,7.0328,60881,0
2017-07-17,7.0622,7.082,7.0131,7.0426,52722,0
2017-07-18,7.0524,7.1213,7.0524,7.1213,34809,0
2017-07-19,7.082,7.1705,7.082,7.1114,44295,0
2017-07-20,7.1114,7.1803,7.1114,7.1803,59704,0
2017-07-21,7.1508,7.1752,7.146,7.1508,28431,0
2017-07-24,7.1705,7.1804,7.1311,7.1409,50591,0
2017-07-25,7.1114,7.1311,7.082,7.082,39855,0
2017-07-26,7.0918,7.1213,7.0918,7.1213,26622,0
2017-07-27,7.1114,7.1508,7.0917,7.1015,51943,0
2017-07-28,7.062,7.1397,7.062,7.1213,9623,0
2017-07-31,7.1608,7.1608,7.1311,7.1608,31450,0
2017-08-01,7.141,7.1726,7.141,7.1608,52979,0
2017-08-02,7.1509,7.1904,7.141,7.1904,31498,0
2017-08-03,7.1904,7.1924,7.1608,7.1608,45495,0
2017-08-04,7.1683,7.1707,7.141,7.1509,15047,0
2017-08-07,7.1509,7.1903,7.1509,7.1805,33286,0
2017-08-08,7.1707,7.1904,7.141,7.141,42763,0
2017-08-09,7.1311,7.1608,7.1311,7.1509,36420,0
2017-08-10,7.141,7.1509,7.0818,7.0917,46965,0
2017-08-11,6.8744,7.1015,6.8744,7.0719,117388,0
2017-08-14,7.1114,7.1707,7.1012,7.1608,64448,0
2017-08-15,7.1311,7.1568,7.1015,7.1015,25722,0
2017-08-16,7.1015,7.1608,7.1015,7.1114,58596,0
2017-08-17,7.1163,7.141,7.1015,7.1015,14488,0
2017-08-18,7.1114,7.1473,7.1015,7.1311,15672,0
2017-08-21,7.1303,7.1608,7.1114,7.141,32548,0
2017-08-22,7.0917,7.141,7.0917,7.1311,32506,0
2017-08-23,7.1114,7.2398,7.1114,7.1904,41261,0
2017-08-24,7.1805,7.2102,7.1509,7.2102,43034,0
2017-08-25,7.2102,7.2102,7.1608,7.1608,13246,0
2017-08-28,7.1608,7.2003,7.1608,7.2003,20889,0
2017-08-29,7.1904,7.2102,7.1706,7.1804,13962,0
2017-08-30,7.1804,7.2101,7.1706,7.1804,13109,0
2017-08-31,7.1804,7.2201,7.1606,7.1804,65610,0
2017-09-01,7.1804,7.2003,7.1507,7.2003,18970,0
2017-09-05,7.2201,7.2201,7.1259,7.1507,60520,0
2017-09-06,7.1572,7.2003,7.1507,7.1804,33725,0
2017-09-07,7.1606,7.1784,7.1606,7.1706,31092,0
2017-09-08,7.2201,7.2201,7.1706,7.1804,31728,0
2017-09-11,7.1706,7.2102,7.1706,7.2003,32433,0
2017-09-12,7.23,7.23,7.1904,7.1904,62614,0
2017-09-13,7.23,7.23,7.1904,7.2003,40600,0
2017-09-14,7.1903,7.2003,7.1408,7.1904,23450,0
2017-09-15,7.2102,7.2201,7.1804,7.2003,42131,0
2017-09-18,7.2102,7.2201,7.2102,7.2112,39752,0
2017-09-19,7.2201,7.2598,7.2003,7.2598,24254,0
2017-09-20,7.2201,7.2301,7.2102,7.2201,16805,0
2017-09-21,7.2201,7.23,7.2102,7.2102,12966,0
2017-09-22,7.2003,7.2796,7.2003,7.23,32750,0
2017-09-25,7.2102,7.24,7.1904,7.2201,24020,0
2017-09-26,7.2102,7.24,7.2102,7.24,27688,0
2017-09-27,7.2201,7.2479,7.1904,7.1904,28647,0
2017-09-28,7.1904,7.2048,7.1605,7.1705,55178,0
2017-09-29,7.1605,7.2402,7.1605,7.2402,16477,0
2017-10-02,7.2302,7.2402,7.2003,7.2103,23542,0
2017-10-03,7.2103,7.2202,7.1705,7.1904,11158,0
2017-10-04,7.1904,7.2402,7.1804,7.2202,34543,0
2017-10-05,7.2202,7.25,7.1904,7.2003,36929,0
2017-10-06,7.1705,7.2003,7.1705,7.1904,24765,0
2017-10-09,7.1804,7.2302,7.1705,7.1904,45270,0
2017-10-10,7.1904,7.29,7.1904,7.2501,56109,0
2017-10-11,7.29,7.3099,7.2402,7.3099,55708,0
2017-10-12,7.27,7.3099,7.2501,7.2501,27290,0
2017-10-13,7.29,7.3238,7.2402,7.2501,25125,0
2017-10-16,7.2402,7.2799,7.2302,7.27,34277,0
2017-10-17,7.2501,7.27,7.2302,7.2601,37564,0
2017-10-18,7.2402,7.2999,7.2402,7.29,37072,0
2017-10-19,7.2999,7.2999,7.2302,7.2501,21687,0
2017-10-20,7.2501,7.29,7.2501,7.27,16114,0
2017-10-23,7.2601,7.27,7.2501,7.2501,28642,0
2017-10-24,7.2501,7.29,7.2501,7.2501,23529,0
2017-10-25,7.2402,7.2501,7.2302,7.2402,26226,0
2017-10-26,7.2302,7.27,7.2302,7.2501,20009,0
2017-10-27,7.2402,7.28,7.2402,7.28,17456,0
2017-10-30,7.28,7.28,7.2499,7.26,16976,0
2017-10-31,7.24,7.27,7.24,7.26,11203,0
2017-11-01,7.2445,7.2698,7.24,7.26,26313,0
2017-11-02,7.26,7.3,7.25,7.27,19068,0
2017-11-03,7.26,7.3,7.26,7.29,8932,0
2017-11-06,7.28,7.31,7.27,7.28,29837,0
2017-11-07,7.28,7.29,7.27,7.29,37114,0
2017-11-08,7.28,7.29,7.26,7.26,30762,0
2017-11-09,7.26,7.27,7.19,7.21,70727,0
2017-11-10,7.23,7.24,7.19,7.19,124615,0
