Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.376,5.421,5.3482,5.421,33960,0
2005-02-28,5.421,5.4264,5.3426,5.421,36292,0
2005-03-01,5.4039,5.5214,5.3705,5.5214,43259,0
2005-03-02,5.5775,5.5942,5.4039,5.4544,44686,0
2005-03-03,5.5102,5.5383,5.3985,5.5328,30211,0
2005-03-04,5.5662,5.5718,5.3817,5.432,46299,0
2005-03-07,5.3817,5.4433,5.376,5.4264,52018,0
2005-03-08,5.4489,5.5102,5.421,5.46,22346,0
2005-03-09,5.4993,5.4993,5.3705,5.3985,85442,0
2005-03-10,5.3985,5.4095,5.3426,5.3985,27352,0
2005-03-11,5.3705,5.421,5.3482,5.4095,41291,0
2005-03-14,5.2978,5.3426,5.2641,5.3145,13230,0
2005-03-15,5.3145,5.3145,5.214,5.2867,32531,0
2005-03-16,5.2812,5.2812,5.1075,5.1465,31285,0
2005-03-17,5.1186,5.2193,5.1075,5.2193,34144,0
2005-03-18,5.197,5.2249,5.1858,5.2028,16983,0
2005-03-21,5.2867,5.2921,5.2365,5.2365,10547,0
2005-03-22,5.2921,5.3145,5.2752,5.3089,26812,0
2005-03-23,5.2532,5.2641,5.1858,5.1858,35572,0
2005-03-24,5.242,5.2532,5.1858,5.1858,21811,0
2005-03-28,5.1914,5.2585,5.1465,5.2585,31461,0
2005-03-29,5.1749,5.214,4.9789,5.1186,79901,0
2005-03-30,5.0629,5.1914,5.0459,5.0516,34497,0
2005-03-31,5.1075,5.1914,5.1075,5.1411,11263,0
2005-04-01,5.1355,5.1858,5.1186,5.1355,14301,0
2005-04-04,5.1749,5.1749,5.0349,5.0459,27352,0
2005-04-05,5.1017,5.1635,5.0629,5.0629,7508,0
2005-04-06,5.158,5.169,5.1186,5.169,11440,0
2005-04-07,5.1465,5.1465,5.0349,5.0909,23236,0
2005-04-08,5.0516,5.1298,5.0349,5.1075,14481,0
2005-04-11,5.0909,5.1411,5.0572,5.0685,12156,0
2005-04-12,5.0403,5.1075,5.0349,5.1075,10365,0
2005-04-13,5.1524,5.1524,4.9679,5.0516,65777,0
2005-04-14,5.0739,5.0739,5.0179,5.0179,16801,0
2005-04-15,5.0068,5.0237,4.9622,4.9789,22882,0
2005-04-18,4.9789,5.0572,4.9455,4.9899,20738,0
2005-04-19,4.9789,5.0795,4.9789,5.0795,20199,0
2005-04-20,5.1075,5.1131,5.0629,5.0629,6613,0
2005-04-21,5.0349,5.1524,5.0068,5.1298,27884,0
2005-04-22,5.0909,5.1635,5.0349,5.1075,11440,0
2005-04-25,5.1017,5.1355,5.0964,5.0964,7331,0
2005-04-26,5.0739,5.1465,5.0685,5.1411,21987,0
2005-04-27,5.1186,5.1411,5.0739,5.1298,9651,0
2005-04-28,5.1524,5.158,5.1017,5.1245,20020,0
2005-04-29,5.1017,5.158,5.0403,5.0629,31640,0
2005-05-02,5.1186,5.1524,5.0629,5.1245,8224,0
2005-05-03,5.0685,5.158,5.0685,5.0964,6613,0
2005-05-04,5.0459,5.1131,5.0459,5.1017,13585,0
2005-05-05,5.0572,5.158,5.0459,5.158,10005,0
2005-05-06,5.0909,5.158,5.0685,5.1465,32894,0
2005-05-09,5.0685,5.0964,5.0685,5.0964,29135,0
2005-05-10,5.0685,5.1245,5.0685,5.1245,17694,0
2005-05-11,5.1411,5.1411,5.0685,5.0909,16801,0
2005-05-12,5.1245,5.1298,5.0739,5.0964,13407,0
2005-05-13,5.1524,5.1524,5.0795,5.1186,14660,0
2005-05-16,5.0795,5.1411,5.0516,5.1186,19841,0
2005-05-17,5.1355,5.1524,5.0685,5.1524,40933,0
2005-05-18,5.1245,5.1465,5.0964,5.0964,15732,0
2005-05-19,5.0852,5.1524,5.0852,5.1465,13585,0
2005-05-20,5.158,5.158,5.1017,5.1298,17520,0
2005-05-23,5.1298,5.169,5.1017,5.169,31995,0
2005-05-24,5.1186,5.1858,5.1131,5.1465,17158,0
2005-05-25,5.169,5.1749,5.1355,5.1749,26279,0
2005-05-26,5.1914,5.2249,5.1355,5.1749,5008,0
2005-05-27,5.2028,5.2532,5.2028,5.2028,15374,0
2005-05-31,5.2473,5.2921,5.2028,5.2083,47011,0
2005-06-01,5.2641,5.2867,5.1411,5.1411,22346,0
2005-06-02,5.197,5.2532,5.1524,5.2532,15191,0
2005-06-03,5.2585,5.2921,5.2083,5.2585,16445,0
2005-06-06,5.2921,5.3651,5.2641,5.2978,16445,0
2005-06-07,5.3426,5.3651,5.2083,5.2585,33425,0
2005-06-08,5.2193,5.2698,5.2193,5.2306,30389,0
2005-06-09,5.2585,5.2867,5.2306,5.2585,18591,0
2005-06-10,5.2585,5.2752,5.2532,5.2585,6257,0
2005-06-13,5.2585,5.3592,5.2249,5.2473,48262,0
2005-06-14,5.1635,5.2585,5.1635,5.2306,18948,0
2005-06-15,5.2306,5.2867,5.2306,5.2867,24134,0
2005-06-16,5.242,5.3089,5.242,5.3089,12330,0
2005-06-17,5.2585,5.3537,5.2585,5.3201,15551,0
2005-06-20,5.2306,5.3201,5.2306,5.2365,25026,0
2005-06-21,5.2365,5.3426,5.2306,5.2867,23236,0
2005-06-22,5.3257,5.3426,5.2698,5.2698,14123,0
2005-06-23,5.3313,5.3313,5.2585,5.2921,24670,0
2005-06-24,5.376,5.4375,5.2921,5.3145,38966,0
2005-06-27,5.4544,5.4769,5.2921,5.4769,63457,0
2005-06-28,5.4264,5.4824,5.4264,5.4375,18766,0
2005-06-29,5.4879,5.5102,5.4264,5.4433,48262,0
2005-06-30,5.4993,5.5608,5.4879,5.5548,22523,0
2005-07-01,5.5272,5.5272,5.4433,5.4433,11976,0
2005-07-05,5.4489,5.5272,5.4433,5.4544,41291,0
2005-07-06,5.5383,5.5383,5.4433,5.4934,18591,0
2005-07-07,5.5102,5.5328,5.46,5.4993,21455,0
2005-07-08,5.5045,5.5608,5.4993,5.5495,25026,0
2005-07-11,5.5328,5.5328,5.5328,5.5328,2324,0
2005-07-12,5.5383,5.5662,5.5102,5.5102,24670,0
2005-07-13,5.5102,5.5718,5.5102,5.5495,45579,0
2005-07-14,5.5718,5.706,5.5718,5.6838,39686,0
2005-07-15,5.7396,5.7396,5.5887,5.5887,33425,0
2005-07-18,5.5328,5.5887,5.5102,5.5548,33249,0
2005-07-19,5.4993,5.5328,5.4934,5.5045,27706,0
2005-07-20,5.5441,5.6446,5.5214,5.6166,10005,0
2005-07-21,5.5831,5.5887,5.5102,5.5102,11086,0
2005-07-22,5.5383,5.6166,5.516,5.5718,20378,0
2005-07-25,5.5998,5.5998,5.5383,5.5383,10727,0
2005-07-26,5.5718,5.6446,5.5328,5.5328,35572,0
2005-07-27,5.5662,5.5887,5.516,5.516,13407,0
2005-07-28,5.516,5.5548,5.5102,5.5548,10365,0
2005-07-29,5.5441,5.5942,5.5383,5.5942,12330,0
2005-08-01,5.6389,5.6501,5.5831,5.5942,12156,0
2005-08-02,5.6222,5.6389,5.5662,5.6222,11620,0
2005-08-03,5.678,5.678,5.5495,5.5775,29318,0
2005-08-04,5.6053,5.6053,5.4879,5.5102,31285,0
2005-08-05,5.5102,5.5887,5.5102,5.5831,15551,0
2005-08-08,5.5887,5.5887,5.4993,5.5102,18233,0
2005-08-09,5.516,5.516,5.5102,5.5102,1608,0
2005-08-10,5.5548,5.5998,5.5102,5.5998,23952,0
2005-08-11,5.5942,5.6166,5.5102,5.5328,11440,0
2005-08-12,5.5608,5.5608,5.5102,5.5102,13941,0
2005-08-15,5.5495,5.5662,5.4879,5.516,21987,0
2005-08-16,5.5495,5.6053,5.5102,5.6053,17340,0
2005-08-17,5.5662,5.5942,5.4993,5.5775,20020,0
2005-08-18,5.5214,5.5831,5.5102,5.5102,32177,0
2005-08-19,5.5102,5.5548,5.4993,5.5548,24313,0
2005-08-22,5.4993,5.6222,5.4993,5.5942,23778,0
2005-08-23,5.5942,5.5942,5.4993,5.5214,30567,0
2005-08-24,5.5214,5.5441,5.4824,5.5441,26097,0
2005-08-25,5.5495,5.5495,5.4879,5.5214,7864,0
2005-08-26,5.5383,5.5495,5.5383,5.5383,7331,0
2005-08-29,5.4993,5.5383,5.4824,5.5383,20378,0
2005-08-30,5.4934,5.5662,5.4711,5.5102,21269,0
2005-08-31,5.4824,5.5272,5.4711,5.5272,10192,0
2005-09-01,5.5548,5.5887,5.5441,5.5831,20918,0
2005-09-02,5.5831,5.6053,5.5045,5.5328,28782,0
2005-09-06,5.4934,5.5887,5.4824,5.5887,20918,0
2005-09-07,5.611,5.6222,5.5608,5.5942,18233,0
2005-09-08,5.5775,5.611,5.5662,5.611,9292,0
2005-09-09,5.5775,5.6446,5.5662,5.5942,49515,0
2005-09-12,5.6166,5.6446,5.516,5.5942,40219,0
2005-09-13,5.6389,5.7342,5.6166,5.7342,39860,0
2005-09-14,5.6222,5.6222,5.3985,5.4824,38966,0
2005-09-15,5.4489,5.4711,5.4039,5.46,31995,0
2005-09-16,5.6222,5.6222,5.4264,5.4489,30031,0
2005-09-19,5.432,5.5102,5.432,5.5102,10192,0
2005-09-20,5.5102,5.5662,5.4544,5.5272,32352,0
2005-09-21,5.5662,5.5942,5.5383,5.5383,17520,0
2005-09-22,5.5383,5.5887,5.5328,5.5662,17520,0
2005-09-23,5.5662,5.5942,5.5045,5.5942,26812,0
2005-09-26,5.6389,5.6389,5.516,5.5328,17694,0
2005-09-27,5.5328,5.5548,5.3873,5.3873,27171,0
2005-09-28,5.3817,5.3985,5.3482,5.3873,13407,0
2005-09-29,5.4155,5.4155,5.2698,5.2698,39504,0
2005-09-30,5.2698,5.3034,5.1131,5.2921,46299,0
2005-10-03,5.3313,5.3705,5.2867,5.3201,31640,0
2005-10-04,5.337,5.3426,5.2867,5.3257,18948,0
2005-10-05,5.3313,5.3313,5.2306,5.2585,42547,0
2005-10-06,5.2585,5.2641,5.2028,5.2083,26097,0
2005-10-07,5.2028,5.2028,5.1465,5.2028,10547,0
2005-10-10,5.2249,5.2306,5.1186,5.1803,19488,0
2005-10-11,5.2083,5.2812,5.2028,5.2752,17520,0
2005-10-12,5.2193,5.2698,5.1298,5.1465,28243,0
2005-10-13,5.1465,5.1635,5.1245,5.1298,15014,0
2005-10-14,5.1635,5.1635,4.8278,5.0459,72752,0
2005-10-17,4.9899,5.1749,4.9342,5.158,72216,0
2005-10-18,5.1858,5.1858,5.0403,5.0403,23059,0
2005-10-19,5.0685,5.0685,5.0349,5.0403,12513,0
2005-10-20,5.0349,5.1858,5.0349,5.0459,23059,0
2005-10-21,5.0739,5.1355,4.9789,5.1355,13585,0
2005-10-24,5.1635,5.1635,5.0795,5.0795,4828,0
2005-10-25,5.0795,5.2028,5.0459,5.1749,10192,0
2005-10-26,5.2028,5.2028,5.0349,5.0629,47549,0
2005-10-27,5.029,5.0572,5.029,5.0572,5900,0
2005-10-28,5.0795,5.0964,5.0179,5.0237,16445,0
2005-10-31,5.0516,5.0964,5.0516,5.0572,5721,0
2005-11-01,5.0964,5.0964,4.9508,4.9789,94204,0
2005-11-02,4.9622,4.9789,4.9286,4.9286,24486,0
2005-11-03,4.9567,4.9789,4.9286,4.9508,26633,0
2005-11-04,4.9789,4.9789,4.9508,4.9789,15014,0
2005-11-07,4.9508,5.0349,4.9508,4.9789,13230,0
2005-11-08,5.0068,5.0068,4.811,4.9622,86694,0
2005-11-09,4.9789,5.0124,4.9508,4.9789,8936,0
2005-11-10,5.0349,5.1131,4.9789,5.0739,52552,0
2005-11-11,5.0739,5.0739,4.9844,5.0739,24844,0
2005-11-14,5.0572,5.0852,5.0179,5.0795,26279,0
2005-11-15,5.0349,5.0459,4.9844,5.0179,35751,0
2005-11-16,5.0068,5.0349,4.9789,5.0349,20738,0
2005-11-17,5.029,5.029,4.9844,5.0068,17694,0
2005-11-18,4.9844,5.0685,4.9844,5.0685,26097,0
2005-11-21,5.0572,5.1524,5.0459,5.0685,26097,0
2005-11-22,5.1075,5.169,5.0909,5.1245,15191,0
2005-11-23,5.158,5.169,5.1075,5.1186,13763,0
2005-11-25,5.169,5.1749,5.1355,5.1355,11800,0
2005-11-28,5.1131,5.1803,5.1131,5.1803,16801,0
2005-11-29,5.214,5.2641,5.2028,5.2641,13052,0
2005-11-30,5.2083,5.3145,5.2083,5.2306,32712,0
2005-12-01,5.2752,5.2921,5.2365,5.2867,7684,0
2005-12-02,5.3257,5.3257,5.2028,5.2867,11800,0
2005-12-05,5.2867,5.2867,5.197,5.2365,7684,0
2005-12-06,5.2921,5.3705,5.1245,5.214,29492,0
2005-12-07,5.1749,5.1858,5.0964,5.1803,22882,0
2005-12-08,5.1858,5.214,5.1749,5.1749,9651,0
2005-12-09,5.2193,5.2752,5.1803,5.2249,6973,0
2005-12-12,5.197,5.3145,5.1017,5.1465,23952,0
2005-12-13,5.0403,5.1635,5.0403,5.1245,23417,0
2005-12-14,5.1524,5.1524,4.9789,5.0068,20918,0
2005-12-15,5.0629,5.2028,5.0124,5.1465,40219,0
2005-12-16,5.1524,5.1524,5.0516,5.0516,8402,0
2005-12-19,5.1075,5.1465,4.923,4.9844,25204,0
2005-12-20,5.0516,5.0795,4.923,4.923,30746,0
2005-12-21,4.923,4.9508,4.923,4.9508,27352,0
2005-12-22,4.9342,4.9508,4.867,4.9455,27884,0
2005-12-23,4.9508,5.1186,4.9508,5.0068,44328,0
2005-12-27,4.9789,5.2306,4.9679,4.9844,56130,0
2005-12-28,4.9342,4.9844,4.9286,4.9286,30567,0
2005-12-29,4.8727,4.9899,4.867,4.9342,30031,0
2005-12-30,4.8783,5.0516,4.7606,4.9399,59346,0
2006-01-03,4.923,5.0629,4.895,5.0629,25204,0
2006-01-04,5.0349,5.1411,5.0068,5.1411,15191,0
2006-01-05,5.1017,5.1635,5.0964,5.0964,20378,0
2006-01-06,5.1858,5.1858,5.0124,5.0124,27171,0
2006-01-09,5.0179,5.1914,5.0179,5.1465,33425,0
2006-01-10,5.1524,5.197,5.029,5.029,24313,0
2006-01-11,5.0349,5.0909,5.029,5.0909,24313,0
2006-01-12,5.0629,5.0739,5.0403,5.0739,4648,0
2006-01-13,5.0403,5.1131,5.0403,5.0739,30567,0
2006-01-17,5.1298,5.1411,5.0403,5.0459,24134,0
2006-01-18,5.0795,5.197,5.0459,5.1749,35214,0
2006-01-19,5.197,5.197,5.0964,5.1465,13941,0
2006-01-20,5.1075,5.158,5.1017,5.1465,11800,0
2006-01-23,5.1858,5.197,5.1355,5.1465,10005,0
2006-01-24,5.1465,5.2028,5.1465,5.1524,20378,0
2006-01-25,5.1914,5.2585,5.1914,5.242,29849,0
2006-01-26,5.214,5.214,5.1749,5.214,12513,0
2006-01-27,5.214,5.214,5.2083,5.2083,3216,0
2006-01-30,5.2473,5.2473,5.1803,5.2028,7684,0
2006-01-31,5.2083,5.2193,5.1749,5.1914,7864,0
2006-02-01,5.1749,5.242,5.1749,5.2365,13052,0
2006-02-02,5.2752,5.2752,5.1749,5.1858,20555,0
2006-02-03,5.2193,5.2641,5.2193,5.2641,893,0
2006-02-06,5.2365,5.2585,5.1635,5.1635,11620,0
2006-02-07,5.1749,5.2585,5.158,5.2585,16266,0
2006-02-08,5.2249,5.3034,5.158,5.2867,20020,0
2006-02-09,5.3089,5.3089,5.2083,5.2083,3398,0
2006-02-10,5.1803,5.2365,5.1803,5.1803,30746,0
2006-02-13,5.2752,5.2752,5.1858,5.214,21630,0
2006-02-14,5.1858,5.3034,5.1858,5.3034,17520,0
2006-02-15,5.3034,5.3145,5.2585,5.3145,29673,0
2006-02-16,5.3145,5.3145,5.2249,5.2812,32894,0
2006-02-17,5.3089,5.3089,5.1749,5.1803,19488,0
2006-02-21,5.2028,5.2532,5.158,5.2532,37002,0
2006-02-22,5.2532,5.2532,5.2028,5.2365,22702,0
2006-02-23,5.242,5.2698,5.1803,5.2193,27884,0
2006-02-24,5.242,5.2752,5.1914,5.1914,13407,0
2006-02-27,5.1914,5.2641,5.1749,5.2641,32894,0
2006-02-28,5.3034,5.3034,5.1914,5.2473,21630,0
2006-03-01,5.2752,5.2752,5.1858,5.1858,14660,0
2006-03-02,5.1914,5.2585,5.1914,5.2585,7864,0
2006-03-03,5.2585,5.3034,5.2028,5.2365,33065,0
2006-03-06,5.242,5.3145,5.242,5.2585,11976,0
2006-03-07,5.2867,5.2867,5.1914,5.1914,9120,0
2006-03-08,5.2473,5.3089,5.1749,5.1803,16088,0
2006-03-09,5.1245,5.2698,5.1245,5.214,44510,0
2006-03-10,5.214,5.2365,5.1635,5.1914,11620,0
2006-03-13,5.1914,5.242,5.1914,5.1914,13407,0
2006-03-14,5.1914,5.197,5.1749,5.1914,11976,0
2006-03-15,5.0852,5.1298,5.0459,5.0739,15191,0
2006-03-16,5.0739,5.1411,5.0685,5.0852,28065,0
2006-03-17,5.1411,5.1411,5.0629,5.0685,18233,0
2006-03-20,5.0852,5.1186,5.0795,5.0795,11440,0
2006-03-21,5.1245,5.1245,5.0685,5.0909,7331,0
2006-03-22,5.1635,5.1635,5.0629,5.1186,26097,0
2006-03-23,5.1749,5.1749,5.0739,5.1411,44510,0
2006-03-24,5.1465,5.1465,5.0909,5.1465,29849,0
2006-03-27,5.1914,5.1914,5.1131,5.1749,30211,0
2006-03-28,5.1411,5.1914,5.1186,5.1803,26993,0
2006-03-29,5.1858,5.1914,5.1465,5.1858,18413,0
2006-03-30,5.1858,5.2028,5.1635,5.1635,11440,0
2006-03-31,5.1465,5.197,5.1298,5.1749,20738,0
2006-04-03,5.1355,5.1749,5.1355,5.1465,9475,0
2006-04-04,5.0909,5.1186,5.0909,5.1131,29673,0
2006-04-05,5.0964,5.1131,5.0852,5.1131,39686,0
2006-04-06,5.1186,5.1186,5.0795,5.1186,3935,0
2006-04-07,5.0852,5.0852,5.0068,5.0739,31285,0
2006-04-10,5.0739,5.0852,5.0068,5.0349,17877,0
2006-04-11,5.1355,5.1355,4.9844,5.0852,31819,0
2006-04-12,5.0459,5.0795,4.9957,5.0572,21269,0
2006-04-13,5.0909,5.0909,4.9844,4.9844,18233,0
2006-04-17,5.0068,5.0572,5.0068,5.0124,16088,0
2006-04-18,5.0124,5.0349,5.0068,5.0349,8043,0
2006-04-19,4.9957,5.0629,4.9789,5.0124,29673,0
2006-04-20,5.0124,5.0124,4.9508,4.9508,28599,0
2006-04-21,4.9508,4.9622,4.895,4.923,19488,0
2006-04-24,4.895,4.9455,4.895,4.9455,23236,0
2006-04-25,4.9957,5.029,4.8389,4.9789,33249,0
2006-04-26,4.9899,4.9899,4.8783,4.9175,38433,0
2006-04-27,4.9455,4.9844,4.8837,4.9567,24313,0
2006-04-28,4.9062,4.9508,4.9062,4.923,5900,0
2006-05-01,4.9789,4.9789,4.9117,4.9175,17520,0
2006-05-02,4.9508,4.9732,4.895,4.895,15374,0
2006-05-03,4.9005,4.9286,4.7832,4.8389,19841,0
2006-05-04,4.7944,4.8504,4.7944,4.8504,19309,0
2006-05-05,4.9062,4.9399,4.8727,4.9286,13407,0
2006-05-08,4.8783,4.9399,4.867,4.8727,16620,0
2006-05-09,4.867,4.9005,4.867,4.8727,12330,0
2006-05-10,4.8727,4.9117,4.867,4.9117,16088,0
2006-05-11,4.923,4.923,4.7551,4.8504,52191,0
2006-05-12,4.867,4.867,4.7665,4.7665,15191,0
2006-05-15,4.8055,4.811,4.727,4.727,52018,0
2006-05-16,4.7383,4.7383,4.6545,4.6545,32531,0
2006-05-17,4.7104,4.7216,4.6152,4.66,24486,0
2006-05-18,4.6713,4.6935,4.5929,4.5929,18766,0
2006-05-19,4.6376,4.6376,4.3915,4.3915,62919,0
2006-05-22,4.3915,4.6041,4.3915,4.6041,23059,0
2006-05-23,4.5873,4.5982,4.5034,4.5371,22702,0
2006-05-24,4.5144,4.548,4.3973,4.5034,37538,0
2006-05-25,4.4755,4.6991,4.4363,4.4363,39146,0
2006-05-26,4.4363,4.5873,4.4363,4.5873,25562,0
2006-05-30,4.7832,4.7832,4.6152,4.6263,24670,0
2006-05-31,4.5982,4.8,4.5034,4.744,31101,0
2006-06-01,4.6545,4.688,4.5312,4.5873,20378,0
2006-06-02,4.5705,4.6096,4.5312,4.5873,12330,0
2006-06-05,4.5873,4.727,4.5592,4.632,32894,0
2006-06-06,4.6263,4.6263,4.5873,4.6263,12513,0
2006-06-07,4.6152,4.7551,4.6152,4.6656,20918,0
2006-06-08,4.727,4.727,4.5873,4.6432,25744,0
2006-06-09,4.5982,4.6096,4.4978,4.548,17158,0
2006-06-12,4.5873,4.6824,4.5873,4.6152,43080,0
2006-06-13,4.6713,4.6713,4.5648,4.5761,20378,0
2006-06-14,4.3357,4.4028,4.3189,4.3973,36106,0
2006-06-15,4.4028,4.4866,4.4028,4.4586,13230,0
2006-06-16,4.5034,4.5034,4.4196,4.4196,20020,0
2006-06-19,4.4196,4.4755,4.4196,4.4474,14123,0
2006-06-20,4.4474,4.548,4.4363,4.4474,28065,0
2006-06-21,4.6152,4.632,4.5425,4.6152,25923,0
2006-06-22,4.6263,4.6432,4.4755,4.4755,19309,0
2006-06-23,4.5312,4.5312,4.4303,4.4755,35932,0
2006-06-26,4.4866,4.5425,4.4363,4.5425,25204,0
2006-06-27,4.5202,4.5538,4.4196,4.4196,26279,0
2006-06-28,4.4196,4.4755,4.4082,4.4196,25026,0
2006-06-29,4.4531,4.5144,4.3858,4.4809,48981,0
2006-06-30,4.4978,4.5425,4.4082,4.5034,17520,0
2006-07-03,4.5034,4.5034,4.3076,4.4251,42724,0
2006-07-05,4.4755,4.5929,4.4586,4.4922,37002,0
2006-07-06,4.5425,4.5538,4.4978,4.5144,11976,0
2006-07-07,4.5592,4.5982,4.5371,4.5929,13763,0
2006-07-10,4.5371,4.5982,4.5312,4.5425,23591,0
2006-07-11,4.5259,4.6041,4.5259,4.5425,16266,0
2006-07-12,4.5592,4.5592,4.4363,4.442,45760,0
2006-07-13,4.4251,4.5592,4.4196,4.5259,44872,0
2006-07-14,4.5761,4.6041,4.3693,4.4139,31819,0
2006-07-17,4.4474,4.4586,4.3412,4.4251,33788,0
2006-07-18,4.3915,4.4363,4.3858,4.4303,23236,0
2006-07-19,4.4303,4.5312,4.4303,4.4531,16088,0
2006-07-20,4.5089,4.5312,4.442,4.5034,23591,0
2006-07-21,4.4809,4.548,4.4755,4.5371,25923,0
2006-07-24,4.5371,4.6041,4.5371,4.6041,7684,0
2006-07-25,4.5873,4.6824,4.5873,4.6824,51659,0
2006-07-26,4.7383,4.7383,4.6041,4.632,56130,0
2006-07-27,4.5929,4.6991,4.5929,4.6152,23236,0
2006-07-28,4.5873,4.6656,4.5873,4.5873,22346,0
2006-07-31,4.5873,4.6432,4.5761,4.632,28599,0
2006-08-01,4.6991,4.7383,4.5592,4.6768,31461,0
2006-08-02,4.6991,4.7328,4.6152,4.621,16088,0
2006-08-03,4.6545,4.8224,4.6152,4.6991,31995,0
2006-08-04,4.7775,4.923,4.7665,4.867,36646,0
2006-08-07,4.895,4.895,4.7551,4.7551,14660,0
2006-08-08,4.7551,4.9899,4.7551,4.9899,36106,0
2006-08-09,5.0068,5.0068,4.811,4.811,43795,0
2006-08-10,4.8557,4.8557,4.8278,4.8278,4828,0
2006-08-11,4.8336,4.9732,4.8336,4.867,11976,0
2006-08-14,4.9342,4.9679,4.867,4.9679,11620,0
2006-08-15,4.9789,5.0349,4.9286,5.0349,28424,0
2006-08-16,4.9899,5.0349,4.9789,4.9789,19126,0
2006-08-17,5.0349,5.0572,4.9342,4.9567,14301,0
2006-08-18,5.0852,5.1465,5.0459,5.0459,46480,0
2006-08-21,5.0349,5.0629,4.9117,5.0349,17520,0
2006-08-22,5.0629,5.0629,4.9508,5.0349,20199,0
2006-08-23,5.0349,5.0349,4.8837,4.9679,32531,0
2006-08-24,4.923,4.9789,4.8389,4.9005,41291,0
2006-08-25,4.9286,5.0068,4.9062,4.9789,11086,0
2006-08-28,5.0068,5.0349,4.9679,5.0349,22882,0
2006-08-29,5.0516,5.1131,4.9789,4.9789,24844,0
2006-08-30,5.0179,5.1411,4.9957,5.1411,50586,0
2006-08-31,5.1355,5.1355,5.0459,5.1355,15191,0
2006-09-01,5.1017,5.1355,5.0237,5.0237,17694,0
2006-09-05,5.0349,5.0629,4.923,4.9899,21811,0
2006-09-06,4.9508,5.0349,4.9508,5.0349,11086,0
2006-09-07,4.9844,5.0179,4.9399,5.0179,19309,0
2006-09-08,4.9899,5.1186,4.9508,5.1075,18766,0
2006-09-11,5.0629,5.1075,4.9789,5.0459,25383,0
2006-09-12,5.0459,5.1075,5.0349,5.0909,11976,0
2006-09-13,4.923,4.9957,4.895,4.9508,18233,0
2006-09-14,4.9508,4.9732,4.9005,4.923,15907,0
2006-09-15,4.9789,5.0068,4.923,4.9508,10727,0
2006-09-18,4.9789,4.9789,4.8224,4.9508,43974,0
2006-09-19,4.9679,4.9732,4.9005,4.9732,18591,0
2006-09-20,4.9957,5.0011,4.9567,4.9622,22346,0
2006-09-21,4.9957,4.9957,4.8783,4.9005,10901,0
2006-09-22,4.7944,4.8783,4.7944,4.8783,32894,0
2006-09-25,4.9175,5.0011,4.8783,4.9679,34144,0
2006-09-26,4.9175,5.0011,4.9117,4.9342,31995,0
2006-09-27,4.8783,4.9508,4.8783,4.9508,18948,0
2006-09-28,4.9567,4.9789,4.9399,4.9679,37894,0
2006-09-29,4.9399,4.9455,4.8727,4.8727,19663,0
2006-10-02,4.8727,4.8727,4.6768,4.811,54697,0
2006-10-03,4.7832,4.8168,4.7551,4.8168,7684,0
2006-10-04,4.8336,4.8614,4.8224,4.8224,22702,0
2006-10-05,4.867,4.9508,4.8168,4.9508,29673,0
2006-10-06,4.9455,5.0011,4.9062,4.9789,43795,0
2006-10-09,4.9899,4.9899,4.9062,4.9175,6613,0
2006-10-10,4.9117,4.9957,4.9117,4.9957,16445,0
2006-10-11,4.9455,4.9899,4.895,4.9117,18766,0
2006-10-12,4.9117,4.9117,4.8336,4.8445,20020,0
2006-10-13,4.811,4.9399,4.811,4.8557,23952,0
2006-10-16,4.8224,4.9117,4.7887,4.811,39686,0
2006-10-17,4.811,4.895,4.7551,4.7606,35572,0
2006-10-18,4.895,4.9679,4.8614,4.867,68463,0
2006-10-19,4.9342,4.9455,4.8557,4.8727,45579,0
2006-10-20,4.9342,4.9789,4.923,4.9732,44153,0
2006-10-23,4.923,4.9957,4.8224,4.9062,40578,0
2006-10-24,4.9789,4.9899,4.8504,4.923,20378,0
2006-10-25,4.8837,4.9789,4.8614,4.895,37538,0
2006-10-26,4.9455,4.9789,4.8892,4.9567,25923,0
2006-10-27,4.923,5.0068,4.8557,4.867,33960,0
2006-10-30,4.8727,4.9399,4.8504,4.8837,17694,0
2006-10-31,4.8783,4.9399,4.8783,4.895,16266,0
2006-11-01,4.9622,5.029,4.9399,4.9622,36823,0
2006-11-02,4.9508,4.9844,4.895,4.9117,29492,0
2006-11-03,4.9175,4.9508,4.895,4.9342,16620,0
2006-11-06,4.9455,5.029,4.9455,4.9844,25562,0
2006-11-07,5.0403,5.0852,5.0011,5.0068,28960,0
2006-11-08,5.0068,5.1186,5.0068,5.0909,31461,0
2006-11-09,5.1131,5.1465,5.0739,5.1465,29135,0
2006-11-10,5.1465,5.1465,5.0237,5.0572,30567,0
2006-11-13,5.0516,5.0685,4.9844,5.0572,29492,0
2006-11-14,5.0349,5.0629,4.895,4.9062,52552,0
2006-11-15,4.9622,5.0068,4.923,4.9508,18591,0
2006-11-16,5.0068,5.0572,4.9117,5.0124,42185,0
2006-11-17,5.0068,5.0068,4.9005,4.9399,25383,0
2006-11-20,4.9957,4.9957,4.9062,4.9175,27884,0
2006-11-21,4.9508,4.9957,4.9286,4.9286,36292,0
2006-11-22,4.923,4.9567,4.9005,4.9508,21455,0
2006-11-24,4.9508,4.9957,4.9455,4.9957,8936,0
2006-11-27,4.9399,4.9957,4.9399,4.9957,29492,0
2006-11-28,4.9957,5.0068,4.9789,5.0068,9834,0
2006-11-29,4.9844,5.0685,4.9844,5.0068,27884,0
2006-11-30,4.9508,4.9732,4.9286,4.9567,50949,0
2006-12-01,4.9679,5.0964,4.9342,5.0124,46480,0
2006-12-04,4.9789,5.0909,4.9789,5.0068,28599,0
2006-12-05,5.0349,5.0909,5.0349,5.0909,34497,0
2006-12-06,5.0629,5.1635,5.0629,5.1635,27884,0
2006-12-07,5.1355,5.1635,4.9844,5.0011,62919,0
2006-12-08,5.0179,5.0909,5.0179,5.0852,15732,0
2006-12-11,5.0068,5.0572,4.9679,5.0068,36646,0
2006-12-12,5.0629,5.1017,5.0068,5.0629,27529,0
2006-12-13,5.0909,5.1524,5.0349,5.1245,20020,0
2006-12-14,5.1245,5.1524,5.0459,5.0739,39326,0
2006-12-15,5.0795,5.1465,5.0795,5.0964,26633,0
2006-12-18,5.1465,5.1749,5.0964,5.1465,67568,0
2006-12-19,5.1075,5.1411,5.0403,5.0516,28599,0
2006-12-20,5.0403,5.1465,4.9175,4.9732,43615,0
2006-12-21,5.029,5.0852,5.0237,5.029,26279,0
2006-12-22,4.9957,5.0237,4.9957,5.0237,8581,0
2006-12-26,5.0795,5.0795,5.0011,5.0011,19309,0
2006-12-27,4.9789,5.0909,4.9567,4.9789,24486,0
2006-12-28,4.9844,5.1355,4.9844,5.0349,20020,0
2006-12-29,5.029,5.0349,4.9789,5.0068,11263,0
2007-01-03,4.9844,5.029,4.9679,5.029,38255,0
2007-01-04,5.029,5.1465,4.9844,5.1465,36464,0
2007-01-05,5.0964,5.1411,4.9957,5.0179,31461,0
2007-01-08,5.1355,5.1355,4.9399,4.9732,80441,0
2007-01-09,4.9567,5.0237,4.9567,5.0237,16801,0
2007-01-10,5.0349,5.0909,4.9899,5.0349,26812,0
2007-01-11,5.0459,5.1355,5.0068,5.1298,42009,0
2007-01-12,5.0739,5.1298,5.0739,5.1298,29673,0
2007-01-16,5.1298,5.1298,4.9899,5.0459,40044,0
2007-01-17,5.0124,5.0629,5.0068,5.0349,11440,0
2007-01-18,5.0629,5.0629,4.9899,5.0237,41110,0
2007-01-19,5.0068,5.0349,4.9844,5.0068,11086,0
2007-01-22,4.9899,5.029,4.9844,5.029,26097,0
2007-01-23,5.0068,5.0629,4.9899,5.0237,28065,0
2007-01-24,5.0629,5.0685,4.9844,5.0237,42547,0
2007-01-25,5.0403,5.0516,4.9957,5.0237,27171,0
2007-01-26,5.0403,5.0629,5.0011,5.0068,20555,0
2007-01-29,5.029,5.0516,4.9957,5.0068,34678,0
2007-01-30,5.0068,5.0459,4.9399,4.9844,84012,0
2007-01-31,4.9567,5.0124,4.9567,4.9622,10005,0
2007-02-01,4.9679,5.0516,4.9679,5.0179,19841,0
2007-02-02,4.9899,5.1355,4.9789,5.0516,31995,0
2007-02-05,5.0629,5.1131,4.9899,5.1131,20020,0
2007-02-06,5.1131,5.1186,5.0403,5.0685,42547,0
2007-02-07,5.1186,5.1355,5.0349,5.0739,31461,0
2007-02-08,5.0459,5.0909,5.0349,5.0403,26812,0
2007-02-09,5.0795,5.0909,5.0403,5.0909,13052,0
2007-02-12,5.0909,5.1298,5.0739,5.0739,12330,0
2007-02-13,5.0685,5.1355,5.0685,5.0795,11547,0
2007-02-14,5.0685,5.1411,5.0685,5.1411,24400,0
2007-02-15,5.1245,5.1355,5.0909,5.1186,9292,0
2007-02-16,5.1186,5.1411,5.0852,5.0852,9834,0
2007-02-20,5.1186,5.1355,5.0739,5.1131,18233,0
2007-02-21,5.1131,5.1355,5.0739,5.0795,16801,0
2007-02-22,5.0852,5.1186,5.0739,5.1075,14301,0
2007-02-23,5.1355,5.1411,5.0909,5.1411,18766,0
2007-02-26,5.0964,5.1411,5.0739,5.0964,21269,0
2007-02-27,5.0739,5.1411,5.0739,5.0795,10547,0
2007-02-28,5.1186,5.1465,5.0739,5.0964,28424,0
2007-03-01,5.1298,5.1411,5.0739,5.0739,15230,0
2007-03-02,5.0795,5.1355,5.0629,5.1298,28782,0
2007-03-05,5.0572,5.1245,5.0349,5.1245,18591,0
2007-03-06,5.0739,5.1298,5.0572,5.0739,31101,0
2007-03-07,5.1298,5.1411,5.0739,5.1017,7508,0
2007-03-08,5.1411,5.1411,5.0852,5.0852,13585,0
2007-03-09,5.1298,5.1298,5.0739,5.1298,8759,0
2007-03-12,5.0964,5.1465,5.0852,5.1465,16620,0
2007-03-13,5.0629,5.1186,5.0629,5.1017,46299,0
2007-03-14,5.0237,5.0629,4.9789,4.9844,35214,0
2007-03-15,4.9844,5.1075,4.8783,4.9117,39146,0
2007-03-16,4.9117,4.9508,4.9117,4.9508,9120,0
2007-03-19,4.923,5.0572,4.923,5.0011,13230,0
2007-03-20,4.9844,5.029,4.9844,5.0237,7508,0
2007-03-21,5.1017,5.1075,5.0459,5.0572,18056,0
2007-03-22,5.0349,5.1411,5.0011,5.0572,13407,0
2007-03-23,5.0909,5.1075,5.0068,5.0179,11086,0
2007-03-26,5.0349,5.1186,5.0237,5.1131,16801,0
2007-03-27,5.1355,5.1355,5.029,5.0964,35037,0
2007-03-28,5.1075,5.1355,5.0852,5.1186,12513,0
2007-03-29,5.0795,5.1186,5.0795,5.0909,3216,0
2007-03-30,5.1075,5.1186,5.0909,5.1186,4648,0
2007-04-02,5.1298,5.1465,5.0629,5.0795,16983,0
2007-04-03,5.1017,5.1465,5.0629,5.0852,28782,0
2007-04-04,5.1298,5.1465,5.0795,5.0852,20738,0
2007-04-05,5.0909,5.1465,5.0909,5.1245,16801,0
2007-04-09,5.0909,5.1186,5.0795,5.1186,19309,0
2007-04-10,5.1245,5.1355,5.0739,5.0964,14301,0
2007-04-11,5.0964,5.0964,5.0739,5.0739,10547,0
2007-04-12,5.0852,5.1355,5.0795,5.1186,10365,0
2007-04-13,5.0795,5.1355,5.0739,5.1355,11086,0
2007-04-16,5.0909,5.1298,5.0909,5.0964,17158,0
2007-04-17,5.1355,5.1411,5.0852,5.1075,14835,0
2007-04-18,5.1355,5.1411,5.0964,5.1017,23236,0
2007-04-19,5.1017,5.1411,5.1017,5.1411,20738,0
2007-04-20,5.1355,5.1355,5.0852,5.1017,16445,0
2007-04-23,5.0739,5.0964,4.9286,4.9844,47370,0
2007-04-24,5.0237,5.1186,4.9899,5.0685,40756,0
2007-04-25,5.0124,5.1465,5.0124,5.1186,35399,0
2007-04-26,5.1298,5.1298,5.0403,5.0909,21269,0
2007-04-27,5.1245,5.1245,5.0459,5.0629,17520,0
2007-04-30,5.0459,5.1186,5.0349,5.0909,20738,0
2007-05-01,5.0403,5.1245,5.0403,5.0909,32712,0
2007-05-02,5.1186,5.1186,5.0516,5.0685,15014,0
2007-05-03,5.1131,5.1245,5.0852,5.1131,15732,0
2007-05-04,5.1245,5.1411,5.0909,5.1411,18766,0
2007-05-07,5.1355,5.1355,5.0685,5.0964,32177,0
2007-05-08,5.1298,5.1355,5.0739,5.0739,40219,0
2007-05-09,5.1245,5.1411,5.0629,5.0795,33788,0
2007-05-10,5.1075,5.1131,5.0629,5.0629,19488,0
2007-05-11,5.0685,5.1017,5.0685,5.0964,14301,0
2007-05-14,5.0964,5.1186,5.0629,5.1186,19126,0
2007-05-15,5.1186,5.1355,5.0739,5.0739,37359,0
2007-05-16,5.0685,5.1411,5.0629,5.0739,18233,0
2007-05-17,5.1075,5.1411,5.0739,5.0739,25744,0
2007-05-18,5.0909,5.1411,5.0909,5.1075,8224,0
2007-05-21,5.1075,5.1355,5.0739,5.0739,49338,0
2007-05-22,5.1075,5.1411,5.0739,5.0795,31995,0
2007-05-23,5.1075,5.1411,5.0852,5.1411,25744,0
2007-05-24,5.1075,5.3145,5.0909,5.1749,75614,0
2007-05-25,5.1186,5.2249,5.1186,5.2249,23236,0
2007-05-29,5.1749,5.2249,5.1749,5.2028,3216,0
2007-05-30,5.214,5.2585,5.214,5.2249,24486,0
2007-05-31,5.214,5.2532,5.2083,5.2083,10547,0
2007-06-01,5.2532,5.2698,5.2028,5.2306,33606,0
2007-06-04,5.2585,5.3145,5.2306,5.3145,16088,0
2007-06-05,5.3145,5.4544,5.2812,5.3705,44686,0
2007-06-06,5.3705,6.2098,5.3313,5.3313,21811,0
2007-06-07,5.3592,5.3705,5.3034,5.3651,3580,0
2007-06-08,5.3482,5.3482,5.0349,5.1186,69178,0
2007-06-11,5.1298,5.1298,5.0685,5.1186,15907,0
2007-06-12,5.1186,5.1186,5.0739,5.0852,26456,0
2007-06-13,5.0237,5.0739,4.9399,5.0124,38966,0
2007-06-14,5.0179,5.029,4.923,5.0068,40219,0
2007-06-15,5.029,5.0739,4.9789,5.0124,28424,0
2007-06-18,5.029,5.0739,5.0124,5.0349,5721,0
2007-06-19,5.0739,5.1245,5.0179,5.0349,34678,0
2007-06-20,5.0909,5.1131,5.0237,5.0572,37178,0
2007-06-21,5.0403,5.1131,5.0124,5.0349,17694,0
2007-06-22,5.0349,5.1131,5.0068,5.0852,23591,0
2007-06-25,5.1075,5.1186,5.0459,5.1186,39146,0
2007-06-26,5.1017,5.1017,4.9508,5.0011,64530,0
2007-06-27,5.0349,5.0516,4.8837,4.9399,90629,0
2007-06-28,4.9679,5.029,4.895,4.9844,23952,0
2007-06-29,5.0237,5.8516,4.9508,5.0629,103322,0
2007-07-02,5.1465,5.2028,5.0685,5.1186,17158,0
2007-07-03,5.169,5.3705,5.0795,5.1858,41827,0
2007-07-05,5.1298,5.3537,5.1298,5.1858,43974,0
2007-07-06,5.1186,5.2028,5.1186,5.1749,21269,0
2007-07-09,5.2532,5.3537,5.1298,5.1411,127274,0
2007-07-10,5.2083,5.3145,5.1186,5.1858,50051,0
2007-07-11,5.2306,5.3313,5.1749,5.2867,34144,0
2007-07-12,5.2306,5.5102,5.1749,5.3537,65962,0
2007-07-13,5.4095,5.4657,5.2306,5.2473,19309,0
2007-07-16,5.2365,5.5045,5.2249,5.2249,39686,0
2007-07-17,5.242,5.4264,5.1465,5.1465,24670,0
2007-07-18,5.1186,5.2306,4.9957,5.1186,34322,0
2007-07-19,5.1524,5.3089,5.1355,5.2473,37178,0
2007-07-20,5.2473,5.2473,5.0068,5.0739,38610,0
2007-07-23,5.0964,5.1465,5.0349,5.1017,36823,0
2007-07-24,5.029,5.1131,5.0179,5.0572,52191,0
2007-07-25,5.029,5.1186,5.029,5.0739,13052,0
2007-07-26,5.0629,5.1186,5.0572,5.0685,17340,0
2007-07-27,5.0011,5.0403,4.9342,5.0068,26812,0
2007-07-30,5.0349,5.0349,4.923,5.0011,30389,0
2007-07-31,5.0349,5.0629,4.9567,4.9899,20738,0
2007-08-01,4.9957,4.9957,4.923,4.9286,26993,0
2007-08-02,4.9508,5.0459,4.9508,5.0459,14123,0
2007-08-03,5.0572,5.0572,4.9957,4.9957,5362,0
2007-08-06,4.9732,5.0572,4.9622,5.0011,24134,0
2007-08-07,5.0572,5.0572,4.9567,4.9899,4468,0
2007-08-08,4.9789,5.0068,4.8783,4.923,36823,0
2007-08-09,4.923,4.9508,4.8727,4.923,15191,0
2007-08-10,4.9175,4.9175,4.1902,4.5538,336954,0
2007-08-13,4.5873,4.66,4.5873,4.621,30567,0
2007-08-14,4.6991,4.9899,4.4809,4.621,80079,0
2007-08-15,4.6713,4.6713,4.4474,4.5538,53630,0
2007-08-16,4.4474,4.4922,3.5412,4.1284,202351,0
2007-08-17,4.2798,4.6376,4.2798,4.5982,38255,0
2007-08-20,4.5982,4.727,4.5592,4.6432,27352,0
2007-08-21,4.6768,4.6991,4.6656,4.688,31461,0
2007-08-22,4.6432,4.867,4.6432,4.8224,41291,0
2007-08-23,4.8504,4.8504,4.7551,4.7775,10365,0
2007-08-24,4.772,4.8557,4.772,4.811,3580,0
2007-08-27,4.8504,4.8504,4.7775,4.8224,22882,0
2007-08-28,4.8389,4.8504,4.7551,4.8336,19663,0
2007-08-29,4.8389,4.8837,4.772,4.8837,32352,0
2007-08-30,4.8837,4.9117,4.8389,4.9062,16983,0
2007-08-31,4.9399,5.0349,4.9117,4.9679,7508,0
2007-09-04,4.9508,5.0068,4.8557,4.9005,22702,0
2007-09-05,4.895,4.9455,4.8504,4.9005,22523,0
2007-09-06,4.8783,4.9005,4.8224,4.895,23952,0
2007-09-07,4.8278,5.0349,4.8278,5.0011,33065,0
2007-09-10,5.0011,5.0011,4.9567,4.9732,14660,0
2007-09-11,4.9286,4.9732,4.9286,4.9567,29135,0
2007-09-12,4.8892,4.8892,4.6432,4.8783,35751,0
2007-09-13,4.8783,4.9399,4.8336,4.8557,10365,0
2007-09-14,4.8336,5.1465,4.8336,4.9455,20199,0
2007-09-17,4.9117,5.1017,4.9117,5.0179,6257,0
2007-09-18,5.0124,5.0685,4.811,4.867,65247,0
2007-09-19,4.9005,4.9455,4.8336,4.8557,46299,0
2007-09-20,4.8557,4.8557,4.6432,4.6991,31819,0
2007-09-21,4.744,4.8445,4.744,4.8224,14481,0
2007-09-24,4.8614,5.0572,4.8168,4.9567,39860,0
2007-09-25,5.0852,5.0852,4.8389,4.9286,28243,0
2007-09-26,4.9789,4.9789,4.811,4.8336,42724,0
2007-09-27,4.8336,4.9005,4.7832,4.867,21811,0
2007-09-28,4.8389,5.0909,4.7775,4.8504,34144,0
2007-10-01,4.8445,4.9567,4.8278,4.8837,13941,0
2007-10-02,4.867,4.9508,4.8445,4.8445,6796,0
2007-10-03,4.8389,4.8892,4.8389,4.8892,10005,0
2007-10-04,4.8224,4.867,4.7551,4.7832,25026,0
2007-10-05,4.811,4.811,4.727,4.7832,13763,0
2007-10-08,4.7832,4.7832,4.727,4.7665,21094,0
2007-10-09,4.7328,4.8557,4.7328,4.7665,29318,0
2007-10-10,4.811,4.8445,4.7328,4.7775,16445,0
2007-10-11,4.8278,4.895,4.7551,4.7944,56487,0
2007-10-12,4.8278,4.8445,4.727,4.7383,27171,0
2007-10-15,4.7832,4.8168,4.727,4.727,18233,0
2007-10-16,4.727,4.772,4.7216,4.7216,9651,0
2007-10-17,4.7887,4.7887,4.6041,4.6545,13585,0
2007-10-18,4.5929,4.6824,4.5929,4.6713,11620,0
2007-10-19,4.6713,4.6713,4.5817,4.5817,7148,0
2007-10-22,4.5817,4.5982,4.5312,4.5371,13052,0
2007-10-23,4.5371,4.6488,4.5371,4.5592,5183,0
2007-10-24,4.6152,4.6152,4.5592,4.5761,6077,0
2007-10-25,4.5761,4.6713,4.5761,4.6713,10365,0
2007-10-26,4.6713,4.7944,4.5592,4.5982,17877,0
2007-10-29,4.5982,4.6432,4.5312,4.5371,19309,0
2007-10-30,4.5312,4.632,4.5312,4.6152,11263,0
2007-10-31,4.6152,4.6152,4.5371,4.548,7331,0
2007-11-01,4.6096,4.6096,4.4922,4.4922,40044,0
2007-11-02,4.5034,4.548,4.5034,4.5034,4468,0
2007-11-05,4.5312,4.6096,4.4809,4.4978,33606,0
2007-11-06,4.4866,4.5259,4.4809,4.4922,25204,0
2007-11-07,4.4978,4.5089,4.4809,4.4978,16801,0
2007-11-08,4.4866,4.5089,4.4474,4.4755,26456,0
2007-11-09,4.4698,4.5312,4.3076,4.5312,56130,0
2007-11-12,4.5259,4.5312,4.4303,4.4755,15014,0
2007-11-13,4.4303,4.4755,4.3637,4.4251,12330,0
2007-11-14,4.4196,4.4643,4.4082,4.4139,3037,0
2007-11-15,4.4139,4.4363,4.2684,4.4139,20378,0
2007-11-16,4.4698,4.727,4.3189,4.6041,55055,0
2007-11-19,4.5929,4.5929,4.3973,4.4755,25204,0
2007-11-20,4.5089,4.632,4.4251,4.4643,20918,0
2007-11-21,4.4363,4.6432,4.4251,4.4303,24844,0
2007-11-23,4.5259,4.5259,4.4251,4.4303,25562,0
2007-11-26,4.4303,4.4978,4.0894,4.2964,52736,0
2007-11-27,4.3747,4.4139,4.291,4.3973,21811,0
2007-11-28,4.4363,4.5089,4.4028,4.5089,19663,0
2007-11-29,4.4755,4.548,4.4755,4.4866,11263,0
2007-11-30,4.5371,4.548,4.3973,4.5312,40933,0
2007-12-03,4.5705,4.6152,4.4809,4.5592,21455,0
2007-12-04,4.5592,4.5592,4.4303,4.5144,29673,0
2007-12-05,4.5259,4.5425,4.4196,4.4251,28424,0
2007-12-06,4.4251,4.4922,4.3973,4.4196,32177,0
2007-12-07,4.4251,4.4698,4.3973,4.4586,34322,0
2007-12-10,4.4196,4.4303,4.3357,4.3466,33425,0
2007-12-11,4.4028,4.4028,4.2517,4.3244,36292,0
2007-12-12,4.3244,4.3244,4.291,4.3244,11086,0
2007-12-13,4.3747,4.3747,4.2517,4.3637,26633,0
2007-12-14,4.3357,4.4139,4.3357,4.3357,19488,0
2007-12-17,4.3412,4.3637,4.291,4.302,24313,0
2007-12-18,4.3637,4.3693,4.1174,4.1398,79901,0
2007-12-19,4.1398,4.3076,4.1398,4.3076,50231,0
2007-12-20,4.3523,4.6152,4.3412,4.3637,31101,0
2007-12-21,4.3357,4.4196,4.3357,4.4139,39188,0
2007-12-24,4.4139,4.4755,4.4139,4.4755,11440,0
2007-12-26,4.4755,4.6152,4.4586,4.5034,23417,0
2007-12-27,4.4755,4.6152,4.4474,4.4922,20020,0
2007-12-28,4.4809,4.4809,4.1622,4.274,71213,0
2007-12-31,4.291,4.3189,4.1678,4.2851,73293,0
2008-01-02,4.2798,4.2798,4.1398,4.1735,22882,0
2008-01-03,4.1735,4.2629,4.1509,4.2517,23417,0
2008-01-04,4.2517,4.4196,4.1567,4.3301,61134,0
2008-01-07,4.3578,4.5371,4.3578,4.5089,34565,0
2008-01-08,4.5312,4.5761,4.3637,4.4531,24844,0
2008-01-09,4.5144,4.5259,4.4303,4.5259,11800,0
2008-01-10,4.5259,4.5259,4.3523,4.4474,12691,0
2008-01-11,4.3915,4.4643,4.2517,4.3693,29045,0
2008-01-14,4.3693,4.3693,4.1957,4.2179,24954,0
2008-01-15,4.2236,4.4586,4.179,4.4586,49876,0
2008-01-16,4.2964,4.4922,4.1957,4.2684,37178,0
2008-01-17,4.2517,4.291,4.1957,4.2293,9834,0
2008-01-18,4.2964,4.4474,4.1284,4.1284,98138,0
2008-01-22,4.05,4.05,2.5173,3.9438,97273,0
2008-01-23,3.9438,4.1398,3.9161,4.1174,43259,0
2008-01-24,4.1117,4.3076,4.1117,4.1398,27529,0
2008-01-25,4.2798,4.5982,4.028,4.1957,36823,0
2008-01-28,4.2798,4.5202,4.1957,4.3523,55954,0
2008-01-29,4.5592,4.5592,4.3578,4.3637,47549,0
2008-01-30,4.4139,4.5312,4.3693,4.4866,36646,0
2008-01-31,4.5202,4.5202,4.4082,4.5034,33187,0
2008-02-01,4.5259,4.5592,4.3133,4.4755,26392,0
2008-02-04,4.5705,4.5705,4.1622,4.3693,43259,0
2008-02-05,4.3637,4.5034,4.3578,4.3973,8936,0
2008-02-06,4.442,4.5312,4.4028,4.4531,18413,0
2008-02-07,4.4303,4.5312,4.4303,4.4809,14835,0
2008-02-08,4.5592,4.5592,4.4531,4.5144,14481,0
2008-02-11,4.5538,4.5538,4.3858,4.5089,27529,0
2008-02-12,4.5089,4.5761,4.4531,4.5089,42365,0
2008-02-13,4.5538,4.5982,4.4755,4.5202,23417,0
2008-02-14,4.5312,4.5312,3.9606,4.2293,37806,0
2008-02-15,4.2013,4.3637,4.2013,4.3578,63995,0
2008-02-19,4.3915,4.5312,4.2069,4.4303,49212,0
2008-02-20,4.4082,4.4922,4.3357,4.3357,25204,0
2008-02-21,4.3357,4.4196,4.3133,4.4196,21094,0
2008-02-22,4.4755,4.4755,4.3076,4.4028,28424,0
2008-02-25,4.3637,4.4698,4.3076,4.3412,99030,0
2008-02-26,4.4082,4.4363,4.3637,4.3637,26729,0
2008-02-27,4.4028,4.4978,4.3747,4.4139,48262,0
2008-02-28,4.3858,4.4922,4.3858,4.3915,25204,0
2008-02-29,4.4363,4.4755,4.3637,4.4303,20738,0
2008-03-03,4.3858,4.4643,4.3357,4.3466,16620,0
2008-03-04,4.3357,4.4474,4.3133,4.4363,14660,0
2008-03-05,4.5371,4.5371,4.3189,4.3244,26456,0
2008-03-06,4.442,4.4474,4.3244,4.3858,41473,0
2008-03-07,4.4196,4.442,4.3858,4.4139,14301,0
2008-03-10,4.4303,4.4303,4.2798,4.2798,26097,0
2008-03-11,4.3858,4.3915,4.1957,4.2517,40756,0
2008-03-12,4.2069,4.2964,4.1957,4.2517,22702,0
2008-03-13,4.1957,4.2404,3.804,4.1398,62919,0
2008-03-14,4.2236,4.2236,3.8714,3.9997,43259,0
2008-03-17,3.8601,3.9273,3.4965,3.8266,70969,0
2008-03-18,3.8601,3.9383,3.5579,3.9383,57914,0
2008-03-19,4.0727,4.0727,3.9438,4.056,30746,0
2008-03-20,3.9273,4.0838,3.9273,4.067,21269,0
2008-03-24,4.067,4.1398,4.067,4.1061,14660,0
2008-03-25,4.2404,4.2404,3.983,4.05,24134,0
2008-03-26,4.1902,4.3466,4.1398,4.1957,47196,0
2008-03-27,4.1845,4.2517,4.0613,4.0894,34322,0
2008-03-28,4.1117,4.1174,4.028,4.039,11976,0
2008-03-31,4.0333,4.1061,4.0333,4.0781,25204,0
2008-04-01,4.1957,4.2517,3.9161,4.1845,38787,0
2008-04-02,4.1845,4.1957,3.9438,4.1622,21987,0
2008-04-03,4.056,4.2347,4.056,4.0894,56933,0
2008-04-04,4.1398,4.2125,4.134,4.179,11086,0
2008-04-07,4.0894,4.1509,3.9161,4.0613,51659,0
2008-04-08,4.0333,4.1061,3.9719,3.9889,36106,0
2008-04-09,4.067,4.1117,4.0447,4.0781,12691,0
2008-04-10,3.9997,4.095,3.9997,4.028,20096,0
2008-04-11,3.9719,3.9997,3.9215,3.9997,8936,0
2008-04-14,4.0447,4.0613,3.9997,3.9997,33115,0
2008-04-15,3.9719,3.9889,3.9161,3.9494,32293,0
2008-04-16,3.9719,4.028,3.8655,4.028,18948,0
2008-04-17,3.9161,4.0054,3.8992,3.9773,34852,0
2008-04-18,4.0447,4.056,3.9553,3.9997,13954,0
2008-04-21,4.028,4.028,3.8825,4.028,29303,0
2008-04-22,4.028,4.028,4.0054,4.028,6973,0
2008-04-23,4.028,4.0838,4.0054,4.0781,23398,0
2008-04-24,4.0781,4.1284,4.0111,4.1117,57022,0
2008-04-25,4.1117,4.1284,4.0333,4.0333,8661,0
2008-04-28,4.0727,4.0838,4.0333,4.0838,14608,0
2008-04-29,4.1117,4.1228,4.0054,4.028,39684,0
2008-04-30,4.067,4.0727,4.028,4.028,14277,0
2008-05-01,4.028,4.1845,4.028,4.1845,46686,0
2008-05-02,4.179,4.179,4.039,4.1398,11611,0
2008-05-05,4.179,4.2459,4.095,4.1845,33172,0
2008-05-06,4.2293,4.2293,4.0613,4.1735,87314,0
2008-05-07,4.1228,4.2293,4.028,4.1567,82344,0
2008-05-08,4.095,4.1509,4.039,4.1228,52736,0
2008-05-09,4.1284,4.1957,4.0111,4.0447,72596,0
2008-05-12,4.095,4.134,4.0727,4.1006,17246,0
2008-05-13,4.056,4.0894,3.9327,4.0169,64671,0
2008-05-14,4.028,4.1398,4.028,4.134,27461,0
2008-05-15,4.134,4.3915,4.1284,4.1509,72825,0
2008-05-16,4.1454,4.1622,4.1284,4.1398,16248,0
2008-05-19,4.1284,4.1902,4.1174,4.1174,25335,0
2008-05-20,4.1567,4.1845,4.1284,4.1284,25537,0
2008-05-21,4.179,4.179,4.1284,4.134,15492,0
2008-05-22,4.1509,4.1902,4.1398,4.1398,28626,0
2008-05-23,4.1678,4.1845,4.1398,4.1845,13840,0
2008-05-27,4.1622,4.1957,4.1622,4.1957,28564,0
2008-05-28,4.1957,4.3189,4.1957,4.2572,54369,0
2008-05-29,4.2347,4.3189,4.2347,4.2629,32926,0
2008-05-30,4.2798,4.3803,4.1957,4.2517,48578,0
2008-06-02,4.2517,4.3803,4.2517,4.2629,25231,0
2008-06-03,4.302,4.3244,4.1284,4.1284,54162,0
2008-06-04,4.1284,4.1398,4.0838,4.0894,21811,0
2008-06-05,4.1284,4.1622,4.0894,4.1228,17229,0
2008-06-06,4.1622,4.1622,3.9997,3.9997,36208,0
2008-06-09,4.039,4.1228,4.039,4.1117,17854,0
2008-06-10,4.1061,4.1061,4.0838,4.1061,10536,0
2008-06-11,4.1117,4.1117,4.0222,4.0222,29765,0
2008-06-12,3.9663,4.0222,3.9273,4.0222,31387,0
2008-06-13,3.9773,3.9943,3.8153,3.9943,16702,0
2008-06-16,4.0169,4.0613,3.983,3.983,16932,0
2008-06-17,4.028,4.2572,3.9161,3.9943,30335,0
2008-06-18,4.039,4.0447,4.0111,4.0111,4655,0
2008-06-19,4.056,4.1845,3.9161,3.9161,19167,0
2008-06-20,3.9997,4.05,3.9997,4.0169,5941,0
2008-06-23,3.983,4.05,3.9327,4.028,17790,0
2008-06-24,4.0838,4.134,4.0169,4.05,24196,0
2008-06-25,4.1398,4.1902,4.134,4.1678,24862,0
2008-06-26,4.1957,4.2798,4.1622,4.1622,28214,0
2008-06-27,4.134,4.1957,4.134,4.1902,13192,0
2008-06-30,4.134,4.134,4.0111,4.0111,21473,0
2008-07-01,3.9719,4.0111,3.9161,3.9161,24867,0
2008-07-02,3.9327,3.9943,3.9215,3.9494,7929,0
2008-07-03,3.9494,3.9494,3.8882,3.905,11002,0
2008-07-07,3.8935,3.9606,3.804,3.8209,17956,0
2008-07-08,3.8209,3.8433,3.7986,3.8209,14625,0
2008-07-09,3.8882,3.9494,3.8209,3.8601,8868,0
2008-07-10,3.8882,3.9494,3.7482,3.8319,8455,0
2008-07-11,3.8319,3.8319,3.6364,3.6364,40402,0
2008-07-14,3.6809,3.7986,3.5412,3.5636,54609,0
2008-07-15,3.5132,3.5243,3.2445,3.5187,78994,0
2008-07-16,3.4237,3.6642,3.4237,3.586,42692,0
2008-07-17,3.6364,3.6979,3.5636,3.6085,72120,0
2008-07-18,3.6364,3.6474,3.6085,3.6194,58537,0
2008-07-21,3.6364,3.7482,3.6305,3.6809,21021,0
2008-07-22,3.6364,3.7203,3.6138,3.7203,31732,0
2008-07-23,3.6979,3.709,3.4182,3.6364,57666,0
2008-07-24,3.6364,3.6364,3.5971,3.6085,15819,0
2008-07-25,3.6025,3.6529,3.5971,3.6529,26383,0
2008-07-28,3.6364,3.7535,3.5971,3.5971,38201,0
2008-07-29,3.5971,3.6979,3.586,3.6252,33767,0
2008-07-30,3.6809,3.7258,3.5971,3.6138,46158,0
2008-07-31,3.6138,3.7258,3.6138,3.7203,49480,0
2008-08-01,3.6867,3.7649,3.586,3.7203,39243,0
2008-08-04,3.7146,3.7146,3.6474,3.6809,16983,0
2008-08-05,3.709,3.7706,3.7034,3.737,15191,0
2008-08-06,3.7706,3.7986,3.7034,3.7034,45308,0
2008-08-07,3.7146,3.7146,3.5915,3.5915,9149,0
2008-08-08,3.6474,3.6867,3.6364,3.6867,11171,0
2008-08-11,3.7258,3.804,3.6419,3.6587,41245,0
2008-08-12,3.6867,3.7482,3.5749,3.6085,30529,0
2008-08-13,3.6085,3.6867,3.6085,3.6809,14301,0
2008-08-14,3.7203,3.7426,3.6755,3.737,12942,0
2008-08-15,3.7927,3.7927,3.6809,3.6979,16560,0
2008-08-18,3.737,3.7927,3.737,3.7927,7139,0
2008-08-19,3.7927,3.7927,3.5358,3.6923,14887,0
2008-08-20,3.6923,3.6923,3.6642,3.6642,7148,0
2008-08-21,3.7034,3.7649,3.6419,3.6419,24893,0
2008-08-22,3.7258,3.7426,3.6699,3.6867,28946,0
2008-08-25,3.6364,3.7482,3.6364,3.6642,9120,0
2008-08-26,3.6699,3.8266,3.6364,3.7927,88162,0
2008-08-27,3.7535,3.8266,3.6305,3.7314,25167,0
2008-08-28,3.7706,3.7927,3.7203,3.7706,22646,0
2008-08-29,3.8266,3.8266,3.7258,3.7314,5922,0
2008-09-02,3.7819,3.8545,3.7763,3.8545,23645,0
2008-09-03,3.8601,3.8601,3.6979,3.737,41599,0
2008-09-04,3.737,3.7873,3.6252,3.6252,31640,0
2008-09-05,3.6474,3.7706,3.6474,3.7034,15081,0
2008-09-08,3.804,3.9215,3.7595,3.8601,25289,0
2008-09-09,3.905,3.905,3.709,3.737,22208,0
2008-09-10,3.8319,3.8319,3.5692,3.6923,33221,0
2008-09-11,3.6923,3.6923,3.5749,3.6642,15012,0
2008-09-12,3.5522,3.6025,3.4852,3.5243,14970,0
2008-09-15,3.4683,3.5019,3.4123,3.4404,27764,0
2008-09-16,3.2615,3.3063,3.1999,3.2504,24257,0
2008-09-17,3.2558,3.4518,3.2445,3.2504,61127,0
2008-09-18,3.4123,3.4742,3.2504,3.3287,16656,0
2008-09-19,3.3733,3.6923,3.3564,3.4683,38642,0
2008-09-22,3.4683,3.6194,3.0992,3.2784,52099,0
2008-09-23,3.2445,3.4404,3.2445,3.4404,22368,0
2008-09-24,3.4571,3.5522,3.3173,3.5243,46895,0
2008-09-25,3.4965,3.6305,3.2445,3.586,42116,0
2008-09-26,3.6085,3.6364,3.2951,3.4628,50554,0
2008-09-29,3.5805,3.5805,2.9201,3.0265,66719,0
2008-09-30,2.853,3.2896,2.853,3.2445,50921,0
2008-10-01,3.2445,3.379,3.2445,3.3733,16795,0
2008-10-02,3.4571,3.6085,3.3903,3.5692,31515,0
2008-10-03,3.5749,3.6025,3.2222,3.2222,18082,0
2008-10-06,2.8362,2.9313,2.7189,2.8085,89192,0
2008-10-07,2.73,2.8476,2.6294,2.6294,49962,0
2008-10-08,2.635,2.635,2.1313,2.4002,145355,0
2008-10-09,2.3889,2.4727,2.137,2.137,50073,0
2008-10-10,1.9579,2.2041,1.7624,2.0753,135276,0
2008-10-13,2.0699,2.7578,2.0699,2.663,146255,0
2008-10-14,3.5805,3.7203,3.0768,3.1775,235708,0
2008-10-15,3.351,3.3564,3.0657,3.1552,76575,0
2008-10-16,3.1608,3.6252,3.0098,3.351,44590,0
2008-10-17,3.5132,3.5412,3.0938,3.3677,28861,0
2008-10-20,3.4404,4.1284,3.4123,3.6138,75076,0
2008-10-21,3.7203,3.7203,3.6305,3.6305,64012,0
2008-10-22,3.5579,3.6923,3.0824,3.4462,142501,0
2008-10-23,3.5243,3.6252,3.0824,3.3397,71942,0
2008-10-24,2.976,3.3677,2.7972,2.8754,113239,0
2008-10-27,2.9258,3.1608,2.9091,2.9874,41830,0
2008-10-28,2.993,3.2615,2.6014,3.2615,92422,0
2008-10-29,3.3564,3.3564,2.9874,3.2615,30396,0
2008-10-30,3.2615,3.379,3.0657,3.3007,64474,0
2008-10-31,3.1999,3.5805,3.1608,3.351,79686,0
2008-11-03,3.4123,3.4123,3.116,3.2055,223318,0
2008-11-04,3.2167,3.4796,3.2167,3.4462,47406,0
2008-11-05,3.4852,3.4852,3.1273,3.3453,80970,0
2008-11-06,3.3397,3.4907,3.2784,3.4628,42170,0
2008-11-07,3.4796,3.4852,3.4069,3.4852,3216,0
2008-11-10,3.4182,3.4404,3.2167,3.3118,19485,0
2008-11-11,3.2167,3.3287,3.0824,3.1608,43075,0
2008-11-12,3.2445,3.2725,2.9874,3.2109,38740,0
2008-11-13,3.1888,3.2109,2.9427,3.1999,25308,0
2008-11-14,3.2109,3.2109,2.8643,2.976,37155,0
2008-11-17,2.965,3.0487,2.8251,2.965,20095,0
2008-11-18,2.8418,2.8698,2.6572,2.7972,41288,0
2008-11-19,2.7635,2.965,2.3774,2.4002,43814,0
2008-11-20,2.2936,2.4839,2.2602,2.2602,77515,0
2008-11-21,2.2433,2.344,2.0251,2.1539,81978,0
2008-11-24,2.176,2.6237,2.176,2.6126,91413,0
2008-11-25,2.4333,2.7972,2.4333,2.6853,70252,0
2008-11-26,2.6014,2.9369,2.6014,2.9313,38588,0
2008-11-28,2.9201,2.9593,2.8028,2.9201,47361,0
2008-12-01,2.9538,2.9538,2.8139,2.9091,90728,0
2008-12-02,2.9146,3.032,2.9146,2.9201,40754,0
2008-12-03,2.9201,3.0768,2.9201,3.0711,30146,0
2008-12-04,3.0711,3.4628,2.9091,2.9201,129639,0
2008-12-05,2.9034,3.2558,2.8864,3.1999,64308,0
2008-12-08,3.2445,3.5971,3.0265,3.2167,87606,0
2008-12-09,3.1888,3.2504,3.0768,3.1888,53126,0
2008-12-10,3.0711,3.4683,3.0711,3.2167,84425,0
2008-12-11,3.1775,3.4683,3.0824,3.1608,66980,0
2008-12-12,3.2445,3.2445,2.8085,2.8418,50979,0
2008-12-15,3.0768,3.116,2.6572,2.6684,85334,0
2008-12-16,2.663,2.9984,2.663,2.9369,64412,0
2008-12-17,2.8476,3.0153,2.7972,2.8028,52847,0
2008-12-18,2.8308,2.9984,2.8308,2.9482,78429,0
2008-12-19,3.0265,3.0265,2.965,3.0153,34693,0
2008-12-22,3.1664,3.6364,3.1664,3.3733,169866,0
2008-12-23,3.4069,3.4069,3.1608,3.2672,46461,0
2008-12-24,3.323,3.351,3.2615,3.351,32642,0
2008-12-26,3.3564,3.6025,3.2504,3.5469,183101,0
2008-12-29,3.4069,3.4404,3.1329,3.1999,82650,0
2008-12-30,3.2558,3.5692,3.0487,3.1048,90178,0
2008-12-31,3.1329,3.2109,3.0879,3.1048,36193,0
2009-01-02,3.1496,3.2445,3.0824,3.2334,47837,0
2009-01-05,3.2334,3.4852,3.2334,3.4123,58845,0
2009-01-06,3.4123,3.5358,3.3063,3.4518,99848,0
2009-01-07,3.5522,3.7763,3.3564,3.7763,136771,0
2009-01-08,3.7482,3.8488,3.7258,3.804,29354,0
2009-01-09,3.8488,3.8769,3.4852,3.6364,81526,0
2009-01-12,3.7146,3.7649,3.3621,3.3621,38898,0
2009-01-13,3.4013,3.5636,3.2725,3.3903,34685,0
2009-01-14,3.3843,3.5636,3.1831,3.4683,58190,0
2009-01-15,3.4965,3.6138,3.1329,3.4907,60392,0
2009-01-16,3.5971,3.6194,3.3903,3.4123,64226,0
2009-01-20,3.4518,3.5243,3.2784,3.4292,41032,0
2009-01-21,3.5243,3.7034,3.3118,3.6923,52810,0
2009-01-22,3.6923,3.7482,3.4404,3.5469,54801,0
2009-01-23,3.5469,3.6923,3.3287,3.5522,45422,0
2009-01-26,3.6809,3.6809,3.3564,3.4965,39239,0
2009-01-27,3.4518,3.6364,3.2784,3.2784,47497,0
2009-01-28,3.3564,3.3564,3.1329,3.1944,79125,0
2009-01-29,3.1888,3.2951,3.1216,3.2672,87477,0
2009-01-30,3.2725,3.2725,3.0879,3.116,21070,0
2009-02-02,3.1048,3.1329,3.0768,3.0768,30417,0
2009-02-03,3.0992,3.3063,3.0377,3.2222,45101,0
2009-02-04,3.2445,3.4123,3.2167,3.2167,30347,0
2009-02-05,3.1608,3.5019,3.1496,3.3959,47458,0
2009-02-06,3.4965,3.5187,3.0545,3.2055,34792,0
2009-02-09,3.1382,3.3959,3.1382,3.2615,41653,0
2009-02-10,3.2615,3.4852,3.1329,3.239,38224,0
2009-02-11,3.1888,3.3453,3.0824,3.2445,25470,0
2009-02-12,3.1888,3.239,3.1382,3.2279,13126,0
2009-02-13,3.2445,3.5243,3.1439,3.5243,90077,0
2009-02-17,3.4404,3.5019,3.2222,3.3397,23356,0
2009-02-18,3.3397,3.4237,3.2167,3.3287,14188,0
2009-02-19,3.2896,3.4462,3.0879,3.1105,27910,0
2009-02-20,3.0938,3.0938,2.7693,2.9258,73530,0
2009-02-23,2.965,2.965,2.7693,2.7804,66881,0
2009-02-24,2.7972,3.0153,2.7693,2.9818,67664,0
2009-02-25,3.0153,3.0208,2.8085,2.965,29320,0
2009-02-26,3.0098,3.3453,2.9369,3.0598,40906,0
2009-02-27,2.9482,3.3118,2.8362,3.1608,116670,0
2009-03-02,3.0208,3.0208,2.7693,2.7693,70202,0
2009-03-03,2.6014,2.6294,2.3831,2.4727,99419,0
2009-03-04,2.5119,2.7972,2.4557,2.7075,84439,0
2009-03-05,2.6067,2.7578,2.3552,2.3608,58123,0
2009-03-06,2.4614,2.4614,2.2768,2.3047,86504,0
2009-03-09,2.1037,2.3215,2.0978,2.2041,80912,0
2009-03-10,2.176,2.3497,2.0081,2.2658,82076,0
2009-03-11,2.2658,2.5566,2.249,2.3774,83236,0
2009-03-12,2.3552,2.6014,2.3105,2.6014,39844,0
2009-03-13,2.6014,2.6014,2.372,2.4781,39066,0
2009-03-16,2.4727,2.5566,2.3215,2.5398,24408,0
2009-03-17,2.4895,2.5452,2.4895,2.5398,21491,0
2009-03-18,2.5398,2.6014,2.5119,2.5734,33702,0
2009-03-19,2.6908,2.7412,2.5734,2.6684,48392,0
2009-03-20,2.6294,2.7412,2.5119,2.5119,52473,0
2009-03-23,2.6294,3.1329,2.5343,3.1329,93363,0
2009-03-24,3.0098,3.032,2.6462,2.9091,47739,0
2009-03-25,2.8251,3.0098,2.7915,2.853,26787,0
2009-03-26,2.9427,3.1775,2.7189,2.993,95334,0
2009-03-27,3.0711,3.1775,2.8698,3.116,47500,0
2009-03-30,2.9705,2.9705,2.8085,2.8587,18292,0
2009-03-31,2.8476,3.0711,2.6067,2.9593,67035,0
2009-04-01,2.8643,2.9313,2.6405,2.8979,27884,0
2009-04-02,2.8924,2.9538,2.6237,2.6294,61614,0
2009-04-03,2.6853,2.7635,2.663,2.6908,12157,0
2009-04-06,2.6908,2.8979,2.6908,2.7804,20361,0
2009-04-07,2.7804,2.8362,2.7693,2.8251,8759,0
2009-04-08,2.9091,3.0879,2.8196,2.8754,20942,0
2009-04-09,2.9258,3.032,2.7523,2.8085,25133,0
2009-04-13,2.7022,2.8698,2.6014,2.7075,64109,0
2009-04-14,2.6516,2.7635,2.5734,2.5734,70386,0
2009-04-15,2.5734,2.7693,2.5677,2.5734,62511,0
2009-04-16,2.5788,2.6964,2.5788,2.6516,23778,0
2009-04-17,2.5845,2.9313,2.5845,2.6964,31024,0
2009-04-20,2.6964,2.7075,2.6294,2.635,12576,0
2009-04-21,2.6014,2.6684,2.5173,2.635,48020,0
2009-04-22,2.5734,2.6797,2.5452,2.5622,59628,0
2009-04-23,2.5734,2.635,2.5734,2.5845,26714,0
2009-04-24,2.5788,2.6405,2.5788,2.6126,14028,0
2009-04-27,2.6294,2.8418,2.6067,2.7132,29373,0
2009-04-28,2.7075,2.8476,2.635,2.7747,66725,0
2009-04-29,2.7972,2.8139,2.7469,2.8028,6436,0
2009-04-30,2.7915,2.7915,2.635,2.7022,48068,0
2009-05-01,2.674,2.8698,2.5734,2.7189,51255,0
2009-05-04,2.6797,2.9369,2.663,2.7022,48605,0
2009-05-05,2.7189,2.7469,2.6853,2.7189,23493,0
2009-05-06,2.6964,2.8476,2.6964,2.786,28200,0
2009-05-07,2.8811,2.8811,2.7693,2.7747,4457,0
2009-05-08,2.7469,2.8811,2.73,2.8139,18056,0
2009-05-11,2.73,2.9369,2.6237,2.9201,27715,0
2009-05-12,2.8811,2.9034,2.6462,2.8139,45224,0
2009-05-13,2.7132,2.7412,2.6572,2.7022,20920,0
2009-05-14,2.6908,2.7412,2.6572,2.7243,18862,0
2009-05-15,2.6684,2.7972,2.635,2.674,39659,0
2009-05-18,2.7189,2.7693,2.6853,2.7412,27282,0
2009-05-19,2.73,2.8362,2.6853,2.8251,33795,0
2009-05-20,2.7693,2.8028,2.7132,2.7412,43625,0
2009-05-21,2.7469,2.8418,2.6853,2.8251,36530,0
2009-05-22,2.8418,2.8418,2.7189,2.7412,51356,0
2009-05-26,2.7075,2.8028,2.7075,2.7523,6916,0
2009-05-27,2.8028,2.8139,2.7523,2.786,19638,0
2009-05-28,2.786,2.8418,2.7804,2.8362,52030,0
2009-05-29,2.8362,2.8476,2.7915,2.8418,30300,0
2009-06-01,2.8476,2.9091,2.7747,2.8196,37509,0
2009-06-02,2.8085,2.9258,2.7747,2.9258,22850,0
2009-06-03,2.8196,2.9091,2.8139,2.8196,19165,0
2009-06-04,2.9091,2.9258,2.8643,2.9146,38957,0
2009-06-05,2.9258,2.9313,2.8418,2.9313,17678,0
2009-06-08,2.9369,2.9369,2.8418,2.9313,27903,0
2009-06-09,2.9091,2.9593,2.7915,2.8308,37832,0
2009-06-10,2.8196,2.8698,2.7972,2.8698,37709,0
2009-06-11,2.8698,2.9258,2.8698,2.9091,31758,0
2009-06-12,2.8418,2.8587,2.7972,2.8587,40572,0
2009-06-15,2.8418,2.9258,2.7693,2.7972,35680,0
2009-06-16,2.8476,2.9091,2.7469,2.7804,29574,0
2009-06-17,2.8196,2.8251,2.8139,2.8139,9475,0
2009-06-18,2.853,2.9593,2.853,2.9593,30934,0
2009-06-19,2.8864,2.9146,2.7747,2.8362,43043,0
2009-06-22,2.8196,2.8587,2.7469,2.786,29139,0
2009-06-23,2.786,2.8418,2.7578,2.8251,18847,0
2009-06-24,2.7915,2.9146,2.7915,2.8924,25403,0
2009-06-25,2.8418,2.853,2.8251,2.8308,6737,0
2009-06-26,2.9034,2.9091,2.8362,2.9091,19689,0
2009-06-29,2.8643,2.8754,2.8028,2.8139,29086,0
2009-06-30,2.8196,2.8418,2.7747,2.786,13308,0
2009-07-01,2.7578,2.8308,2.7578,2.7972,31761,0
2009-07-02,2.7972,2.7972,2.7693,2.7972,5183,0
2009-07-06,2.7523,2.786,2.7243,2.786,19999,0
2009-07-07,2.7635,2.8028,2.7469,2.7578,17400,0
2009-07-08,2.7355,2.7693,2.663,2.7578,33269,0
2009-07-09,2.7243,2.8418,2.7132,2.7132,48823,0
2009-07-10,2.7355,2.7355,2.6684,2.6853,26459,0
2009-07-13,2.7132,2.7469,2.7132,2.7189,5545,0
2009-07-14,2.7022,2.7972,2.6853,2.6908,31566,0
2009-07-15,2.6908,2.8028,2.6908,2.7804,16144,0
2009-07-16,2.7804,2.786,2.7132,2.7747,7660,0
2009-07-17,2.7915,2.8251,2.786,2.8251,13723,0
2009-07-20,2.7804,2.8308,2.7523,2.8308,39162,0
2009-07-21,2.8196,2.8418,2.8028,2.8418,32308,0
2009-07-22,2.8418,2.9258,2.7523,2.8251,46843,0
2009-07-23,2.8251,2.9201,2.8251,2.8811,30631,0
2009-07-24,2.8811,2.9369,2.8698,2.9369,37781,0
2009-07-27,2.9313,2.9369,2.8643,2.9313,52281,0
2009-07-28,2.9258,2.993,2.8362,2.976,54945,0
2009-07-29,2.9593,2.9593,2.8979,2.8979,4125,0
2009-07-30,2.8979,2.9593,2.8979,2.9258,42278,0
2009-07-31,2.9427,2.9482,2.9258,2.9313,8556,0
2009-08-03,2.9538,3.0992,2.9538,3.0768,25631,0
2009-08-04,3.0153,3.0545,2.993,3.0487,31544,0
2009-08-05,3.0208,3.0208,2.8864,2.9593,39006,0
2009-08-06,2.9593,3.0042,2.8754,2.9593,21947,0
2009-08-07,2.9593,3.0435,2.9593,3.0208,31772,0
2009-08-10,2.9984,3.032,2.9201,3.0208,24401,0
2009-08-11,3.0208,3.0657,2.9427,3.0657,29861,0
2009-08-12,3.0545,3.0824,2.9984,3.0657,42096,0
2009-08-13,3.0992,3.0992,3.0657,3.0824,6436,0
2009-08-14,3.0992,3.0992,2.9091,3.0487,21027,0
2009-08-17,3.0042,3.0711,2.9201,3.0098,26445,0
2009-08-18,3.0098,3.0545,3.0098,3.0377,10538,0
2009-08-19,3.0435,3.0598,2.9818,3.0487,21431,0
2009-08-20,3.0265,3.0657,3.0208,3.0377,12394,0
2009-08-21,3.0487,3.0824,3.0487,3.0598,27926,0
2009-08-24,3.0711,3.0879,3.0598,3.0598,40200,0
2009-08-25,3.0545,3.0879,3.032,3.0768,17085,0
2009-08-26,3.0487,3.0768,2.9984,3.0545,64358,0
2009-08-27,3.0208,3.0768,3.0208,3.0377,65827,0
2009-08-28,2.993,3.0657,2.9874,3.0208,30854,0
2009-08-31,3.0265,3.0377,3.0098,3.032,10479,0
2009-09-01,2.965,3.0598,2.9258,2.9818,67805,0
2009-09-02,3.0042,3.0042,2.9705,2.9874,7221,0
2009-09-03,2.9818,3.0153,2.9818,3.0042,26344,0
2009-09-04,3.0042,3.032,3.0042,3.032,22903,0
2009-09-08,3.0487,3.0711,3.0487,3.0598,37428,0
2009-09-09,3.0545,3.0824,3.0545,3.0768,15759,0
2009-09-10,3.0545,3.116,3.0545,3.1048,29045,0
2009-09-11,3.0824,3.1273,3.0824,3.0938,15551,0
2009-09-14,3.032,3.0598,3.0208,3.0598,10192,0
2009-09-15,3.0545,3.0824,3.0042,3.0487,54231,0
2009-09-16,3.0545,3.1216,3.0545,3.116,27803,0
2009-09-17,3.0768,3.1382,3.0768,3.1105,47428,0
2009-09-18,3.1718,3.1718,3.116,3.1329,22434,0
2009-09-21,3.0768,3.0992,3.0711,3.0992,15560,0
2009-09-22,3.1273,3.1664,3.0992,3.1496,51237,0
2009-09-23,3.1608,3.1831,3.1329,3.1831,46307,0
2009-09-24,3.1496,3.1831,3.1273,3.1831,138267,0
2009-09-25,3.1496,3.1831,3.1496,3.1831,61744,0
2009-09-28,3.1775,3.3621,3.1775,3.3621,124431,0
2009-09-29,3.3843,3.3843,3.1888,3.1888,45451,0
2009-09-30,3.1831,3.2109,3.1439,3.1831,29467,0
2009-10-01,3.1382,3.2055,3.1382,3.1664,21391,0
2009-10-02,3.1608,3.1664,3.1216,3.1329,34373,0
2009-10-05,3.1329,3.1831,3.1329,3.1831,25482,0
2009-10-06,3.1664,3.2055,3.1496,3.1888,39048,0
2009-10-07,3.1664,3.2055,3.1664,3.1718,23113,0
2009-10-08,3.2167,3.2167,3.1888,3.1888,19487,0
2009-10-09,3.1718,3.2055,3.1329,3.1382,45369,0
2009-10-12,3.1496,3.1944,3.1496,3.1718,13066,0
2009-10-13,3.1664,3.2167,3.1496,3.1831,22091,0
2009-10-14,3.3007,3.3007,3.1888,3.2055,32905,0
2009-10-15,3.1999,3.2279,3.1718,3.2109,20713,0
2009-10-16,3.2167,3.2222,3.1888,3.1944,13230,0
2009-10-19,3.1888,3.2504,3.1888,3.2445,14481,0
2009-10-20,3.2672,3.2672,3.1999,3.2222,13783,0
2009-10-21,3.2167,3.2445,3.2109,3.2445,18814,0
2009-10-22,3.2167,3.2558,3.2055,3.2504,25432,0
2009-10-23,3.2504,3.2558,3.2222,3.2222,13479,0
2009-10-26,3.2222,3.2558,3.1944,3.1999,41319,0
2009-10-27,3.1888,3.1944,3.1382,3.1831,55947,0
2009-10-28,3.1496,3.2055,3.0879,3.0938,47822,0
2009-10-29,3.0938,3.2445,3.0938,3.1552,75077,0
2009-10-30,3.1552,3.239,3.0992,3.1048,39842,0
2009-11-02,3.0938,3.1382,3.0824,3.1048,37897,0
2009-11-03,3.0992,3.1329,3.0435,3.1048,27984,0
2009-11-04,3.1273,3.1382,3.0711,3.0824,27036,0
2009-11-05,3.1105,3.1216,3.0711,3.0992,10401,0
2009-11-06,3.0545,3.1496,3.0545,3.116,43209,0
2009-11-09,3.1439,3.1775,3.1329,3.1775,10547,0
2009-11-10,3.2109,3.2109,3.1608,3.1608,15464,0
2009-11-11,3.2222,3.2222,3.1496,3.1608,21855,0
2009-11-12,3.1382,3.1831,3.0377,3.1382,15508,0
2009-11-13,3.1608,3.1608,3.116,3.116,18690,0
2009-11-16,3.1105,3.1775,3.1105,3.1382,37918,0
2009-11-17,3.1329,3.1608,3.0208,3.0992,55957,0
2009-11-18,3.0879,3.1888,3.0879,3.1775,49024,0
2009-11-19,3.1664,3.1888,3.0598,3.1888,21238,0
2009-11-20,3.1888,3.1888,3.1329,3.1775,23231,0
2009-11-23,3.1831,3.2222,3.1048,3.1999,59848,0
2009-11-24,3.1831,3.2055,3.1664,3.1775,29183,0
2009-11-25,3.2055,3.2055,3.1608,3.1999,21895,0
2009-11-27,3.1552,3.1831,3.0992,3.1664,9651,0
2009-11-30,3.1718,3.1831,3.1048,3.1718,26977,0
2009-12-01,3.1999,3.2109,3.1831,3.1831,50120,0
2009-12-02,3.1831,3.2279,3.1831,3.2279,39146,0
2009-12-03,3.2334,3.2334,3.2055,3.2222,27757,0
2009-12-04,3.239,3.239,3.1944,3.2167,36424,0
2009-12-07,3.2222,3.2558,3.1552,3.2445,91921,0
2009-12-08,3.2445,3.2445,3.1552,3.2222,43833,0
2009-12-09,3.2222,3.2445,3.2109,3.239,31620,0
2009-12-10,3.1999,3.1999,3.1329,3.1718,44072,0
2009-12-11,3.2109,3.2109,3.1382,3.1608,33885,0
2009-12-14,3.1775,3.2167,3.1775,3.2055,35839,0
2009-12-15,3.2109,3.2167,3.1496,3.1552,48280,0
2009-12-16,3.1329,3.239,3.1329,3.2055,65336,0
2009-12-17,3.2167,3.2222,3.1273,3.1831,41077,0
2009-12-18,3.1608,3.2222,3.1608,3.1831,67607,0
2009-12-21,3.1608,3.2222,3.1608,3.2222,64673,0
2009-12-22,3.1831,3.2839,3.1831,3.2672,98885,0
2009-12-23,3.2839,3.2839,3.2445,3.2672,23576,0
2009-12-24,3.2615,3.3453,3.2615,3.3007,26020,0
2009-12-28,3.2784,3.323,3.1608,3.1999,72071,0
2009-12-29,3.2279,3.3118,3.116,3.3063,300258,0
2009-12-30,3.2951,3.2951,3.1888,3.2445,44054,0
2009-12-31,3.2445,3.2615,3.2167,3.2615,39786,0
2010-01-04,3.2504,3.2725,3.2167,3.2445,28296,0
2010-01-05,3.3007,3.3453,3.2615,3.3007,41021,0
2010-01-06,3.3287,3.4852,3.3007,3.435,79194,0
2010-01-07,3.4182,3.435,3.3843,3.4292,43221,0
2010-01-08,3.4123,3.4182,3.3959,3.4013,35513,0
2010-01-11,3.4292,3.4683,3.3621,3.3733,27963,0
2010-01-12,3.4069,3.4404,3.2784,3.3063,66287,0
2010-01-13,3.2839,3.4237,3.2839,3.4069,33291,0
2010-01-14,3.3453,3.4182,3.3173,3.323,31926,0
2010-01-15,3.3342,3.4069,3.3342,3.3397,46919,0
2010-01-19,3.3733,3.4123,3.2615,3.3733,49888,0
2010-01-20,3.323,3.5522,3.323,3.4237,101679,0
2010-01-21,3.4462,3.4965,3.351,3.4182,73449,0
2010-01-22,3.4462,3.4907,3.3397,3.3843,73097,0
2010-01-25,3.3621,3.4404,3.2896,3.3063,81035,0
2010-01-26,3.2672,3.4796,3.2672,3.3843,79196,0
2010-01-27,3.4182,3.4571,3.3397,3.3397,42014,0
2010-01-28,3.3453,3.4123,3.3397,3.3677,34103,0
2010-01-29,3.4069,3.4518,3.3397,3.379,24526,0
2010-02-01,3.4123,3.4404,3.3453,3.3621,45306,0
2010-02-02,3.3733,3.4182,3.3453,3.351,22329,0
2010-02-03,3.3453,3.4182,3.3453,3.4182,39912,0
2010-02-04,3.3677,3.4628,3.3677,3.4013,27978,0
2010-02-05,3.3621,3.4123,3.3118,3.3287,52601,0
2010-02-08,3.3287,3.351,3.2725,3.2725,73283,0
2010-02-09,3.3007,3.3843,3.1664,3.1999,197991,0
2010-02-10,3.239,3.2558,3.1048,3.1944,82791,0
2010-02-11,3.2167,3.2615,3.116,3.2109,36702,0
2010-02-12,3.1608,3.2672,3.1608,3.2672,11440,0
2010-02-16,3.2279,3.2839,3.2279,3.2839,37245,0
2010-02-17,3.2951,3.3903,3.2896,3.3677,34346,0
2010-02-18,3.3621,3.3621,3.2839,3.3621,16587,0
2010-02-19,3.351,3.379,3.351,3.351,18348,0
2010-02-22,3.3903,3.4013,3.3621,3.3733,26824,0
2010-02-23,3.379,3.3903,3.351,3.3903,38083,0
2010-02-24,3.4182,3.4404,3.3342,3.4123,20199,0
2010-02-25,3.6194,3.6194,3.4013,3.4742,35432,0
2010-02-26,3.4796,3.6194,3.4628,3.4907,31103,0
2010-03-01,3.5243,3.6867,3.4683,3.4683,54683,0
2010-03-02,3.5187,3.5805,3.4742,3.4852,31722,0
2010-03-03,3.4683,3.5132,3.4404,3.4518,14690,0
2010-03-04,3.4683,3.5187,3.3733,3.3843,63054,0
2010-03-05,3.3843,3.4237,3.2896,3.3959,59723,0
2010-03-08,3.4292,3.4907,3.4182,3.4571,8820,0
2010-03-09,3.4907,3.5076,3.4742,3.5019,10279,0
2010-03-10,3.5243,3.5358,3.4571,3.4852,38628,0
2010-03-11,3.5076,3.5749,3.3903,3.4013,53755,0
2010-03-12,3.4123,3.5132,3.4123,3.4683,24034,0
2010-03-15,3.4237,3.4462,3.379,3.4292,27749,0
2010-03-16,3.4571,3.5019,3.3843,3.4182,47780,0
2010-03-17,3.4123,3.4907,3.4123,3.4571,17483,0
2010-03-18,3.4683,3.4683,3.3733,3.4182,25399,0
2010-03-19,3.4013,3.6025,3.4013,3.5243,61419,0
2010-03-22,3.5412,3.6025,3.4518,3.5805,32882,0
2010-03-23,3.5805,3.6364,3.4965,3.5522,30855,0
2010-03-24,3.5915,3.6529,3.5636,3.5805,44778,0
2010-03-25,3.6305,3.8098,3.4852,3.6025,69070,0
2010-03-26,3.6025,3.6364,3.5805,3.6085,21455,0
2010-03-29,3.5636,3.6194,3.5469,3.5971,17244,0
2010-03-30,3.6364,3.6923,3.5971,3.6252,18507,0
2010-03-31,3.6252,3.6755,3.6252,3.6642,15286,0
2010-04-01,3.6755,3.7314,3.5971,3.6755,34900,0
2010-04-05,3.7203,3.8601,3.6364,3.6867,19632,0
2010-04-06,3.6755,3.7426,3.586,3.6364,10718,0
2010-04-07,3.6755,3.7258,3.6364,3.6364,15770,0
2010-04-08,3.6923,3.7034,3.6252,3.7034,17258,0
2010-04-09,3.6809,3.737,3.6252,3.737,43146,0
2010-04-12,3.7203,3.7482,3.6587,3.7482,25943,0
2010-04-13,3.737,3.737,3.6642,3.6642,24000,0
2010-04-14,3.6867,3.7146,3.6642,3.6699,24619,0
2010-04-15,3.6642,3.709,3.6025,3.6085,36622,0
2010-04-16,3.6364,3.6529,3.6085,3.6474,15794,0
2010-04-19,3.6699,3.7034,3.6364,3.6755,27007,0
2010-04-20,3.7034,3.7203,3.6587,3.7203,33990,0
2010-04-21,3.6699,3.7873,3.6699,3.7819,71410,0
2010-04-22,3.7986,3.804,3.709,3.804,27316,0
2010-04-23,3.8132,3.8474,3.7846,3.7846,21817,0
2010-04-26,3.7426,3.804,3.7034,3.7649,10407,0
2010-04-27,3.7986,3.8488,3.6419,3.6867,63789,0
2010-04-28,3.7034,3.7034,3.5805,3.6642,51658,0
2010-04-29,3.6867,3.709,3.6474,3.6923,10100,0
2010-04-30,3.6923,3.7258,3.6305,3.6642,20317,0
2010-05-03,3.6979,3.7146,3.6699,3.6755,19603,0
2010-05-04,3.6809,3.709,3.6642,3.6755,16693,0
2010-05-05,3.6755,3.6755,3.586,3.586,23436,0
2010-05-06,3.6025,3.6138,1.4599,3.239,103340,0
2010-05-07,3.3118,3.5076,3.1048,3.2784,101850,0
2010-05-10,3.4852,3.5469,3.2839,3.4462,27938,0
2010-05-11,3.4404,3.5076,3.3903,3.4907,8918,0
2010-05-12,3.5522,3.5579,3.4237,3.4907,33934,0
2010-05-13,3.4628,3.6085,3.4571,3.5412,40668,0
2010-05-14,3.5749,3.5749,3.3564,3.5522,19148,0
2010-05-17,3.4683,3.5469,3.4123,3.4404,33451,0
2010-05-18,3.5076,3.5076,3.4069,3.4628,13330,0
2010-05-19,3.4069,3.4123,3.3843,3.3843,3398,0
2010-05-20,3.3564,3.3621,3.0824,3.2222,69787,0
2010-05-21,3.2222,3.2222,3.0657,3.1608,34840,0
2010-05-24,3.1608,3.2222,3.1329,3.2055,19489,0
2010-05-25,3.0879,3.1999,3.0879,3.1831,4497,0
2010-05-26,3.1496,3.3564,3.1496,3.239,21787,0
2010-05-27,3.3118,3.3564,3.3118,3.3453,37110,0
2010-05-28,3.3453,3.3564,3.1273,3.1664,114244,0
2010-06-01,3.116,3.2896,3.116,3.1888,92157,0
2010-06-02,3.1944,3.3733,3.1608,3.3007,47655,0
2010-06-03,3.2784,3.2784,3.2222,3.2334,9625,0
2010-06-04,3.2167,3.351,3.1888,3.1888,18378,0
2010-06-07,3.1888,3.239,3.1329,3.1329,45605,0
2010-06-08,3.1048,3.2109,3.1048,3.1496,24389,0
2010-06-09,3.2504,3.2504,3.1552,3.1944,35374,0
2010-06-10,3.2055,3.2784,3.1944,3.2725,25569,0
2010-06-11,3.2445,3.2445,3.1664,3.2222,8426,0
2010-06-14,3.2334,3.2334,3.1831,3.2167,36082,0
2010-06-15,3.1944,3.2445,3.1775,3.2109,27536,0
2010-06-16,3.2334,3.2334,3.1664,3.1888,56087,0
2010-06-17,3.1608,3.2445,3.1439,3.2279,47735,0
2010-06-18,3.2784,3.2784,3.2055,3.2055,20996,0
2010-06-21,3.2725,3.2784,3.2055,3.2222,29838,0
2010-06-22,3.1608,3.2279,3.1439,3.1439,36238,0
2010-06-23,3.1105,3.2445,3.0598,3.1608,31966,0
2010-06-24,3.2109,3.2725,3.1888,3.2055,83333,0
2010-06-25,3.1944,3.2109,3.1831,3.1999,10635,0
2010-06-28,3.2055,3.239,3.1944,3.239,22951,0
2010-06-29,3.2109,3.2109,3.1048,3.2055,45930,0
2010-06-30,3.1815,3.1931,3.1346,3.1523,30034,0
2010-07-01,3.1329,3.1552,3.0487,3.0938,30551,0
2010-07-02,3.0938,3.1329,2.9984,3.0657,22941,0
2010-07-06,3.0435,3.1105,3.0435,3.1105,26097,0
2010-07-07,3.0992,3.1273,3.0657,3.0938,29073,0
2010-07-08,3.0938,3.116,3.0879,3.0992,16819,0
2010-07-09,3.0487,3.116,3.0487,3.1048,31070,0
2010-07-12,3.0879,3.1831,3.0879,3.1496,42761,0
2010-07-13,3.1216,3.2222,3.1216,3.1999,33818,0
2010-07-14,3.1775,3.2279,3.1608,3.2279,17520,0
2010-07-15,3.2109,3.2279,3.1496,3.1888,20600,0
2010-07-16,3.1608,3.1831,3.1048,3.1273,24083,0
2010-07-19,3.1216,3.1944,3.0938,3.1831,87062,0
2010-07-20,3.1273,3.1999,3.0711,3.1552,75230,0
2010-07-21,3.1496,3.2279,3.1496,3.1664,26110,0
2010-07-22,3.2109,3.2839,3.2109,3.2672,38235,0
2010-07-23,3.2896,3.2896,3.2445,3.2784,21544,0
2010-07-26,3.3063,3.3397,3.2784,3.3342,18156,0
2010-07-27,3.3453,3.3453,3.2279,3.2725,24115,0
2010-07-28,3.2839,3.3173,3.2839,3.2896,16461,0
2010-07-29,3.2951,3.2951,3.2839,3.2839,13958,0
2010-07-30,3.2839,3.2951,3.2167,3.2784,18986,0
2010-08-02,3.3007,3.3173,3.2672,3.3173,14865,0
2010-08-03,3.3397,3.3397,3.3007,3.323,15955,0
2010-08-04,3.3397,3.3397,3.2784,3.323,10821,0
2010-08-05,3.3287,3.3287,3.2839,3.3063,17121,0
2010-08-06,3.3287,3.3287,3.2725,3.3063,17936,0
2010-08-09,3.323,3.323,3.2896,3.323,23781,0
2010-08-10,3.3342,3.3342,3.2725,3.2725,10064,0
2010-08-11,3.2672,3.2896,3.2167,3.2279,11508,0
2010-08-12,3.239,3.3453,3.1718,3.2167,45540,0
2010-08-13,3.2279,3.2334,3.1999,3.2334,14034,0
2010-08-16,3.2725,3.2725,3.2109,3.239,17798,0
2010-08-17,3.2672,3.2672,3.2222,3.239,16912,0
2010-08-18,3.2558,3.2558,3.2109,3.2334,32794,0
2010-08-19,3.2558,3.2558,3.1888,3.1888,18135,0
2010-08-20,3.2167,3.2167,3.1718,3.2109,19558,0
2010-08-23,3.2334,3.2334,3.1944,3.2055,49410,0
2010-08-24,3.2445,3.2445,3.1608,3.1831,40745,0
2010-08-25,3.1831,3.1888,3.1329,3.1888,18122,0
2010-08-26,3.1888,3.2055,3.1439,3.1831,47206,0
2010-08-27,3.1608,3.1888,3.1329,3.1439,43054,0
2010-08-30,3.1439,3.2109,3.1439,3.1775,40258,0
2010-08-31,3.169,3.2431,3.169,3.1749,65888,0
2010-09-01,3.1552,3.2615,3.1552,3.2222,92110,0
2010-09-02,3.2279,3.2445,3.1775,3.1944,37286,0
2010-09-03,3.2167,3.2334,3.1999,3.2167,16642,0
2010-09-07,3.2167,3.2167,3.1944,3.2109,23917,0
2010-09-08,3.1999,3.2334,3.1999,3.2109,27229,0
2010-09-09,3.2615,3.2615,3.2055,3.239,33037,0
2010-09-10,3.2222,3.2445,3.2222,3.2445,36599,0
2010-09-13,3.3007,3.3007,3.2222,3.2222,24746,0
2010-09-14,3.2167,3.2167,3.1608,3.1888,15633,0
2010-09-15,3.1888,3.1888,3.1608,3.1775,20594,0
2010-09-16,3.1664,3.1888,3.1664,3.1888,12888,0
2010-09-17,3.1664,3.1999,3.1664,3.1999,10901,0
2010-09-20,3.2109,3.2839,3.1999,3.2558,67640,0
2010-09-21,3.2725,3.2725,3.2279,3.2445,20798,0
2010-09-22,3.2725,3.2725,3.2445,3.2445,13897,0
2010-09-23,3.2615,3.2839,3.239,3.239,26773,0
2010-09-24,3.2896,3.2951,3.239,3.2504,66225,0
2010-09-27,3.239,3.2784,3.239,3.2615,95323,0
2010-09-28,3.2784,3.323,3.2445,3.2951,115529,0
2010-09-29,3.2784,3.3453,3.2784,3.3063,56896,0
2010-09-30,3.2832,3.323,3.2547,3.2774,44181,0
2010-10-01,3.2896,3.3063,3.2839,3.2951,19614,0
2010-10-04,3.3118,3.3287,3.2445,3.2672,48087,0
2010-10-05,3.2558,3.3118,3.2558,3.2951,12786,0
2010-10-06,3.3173,3.3173,3.2784,3.2896,12868,0
2010-10-07,3.3063,3.3063,3.2558,3.2784,42237,0
2010-10-08,3.2784,3.3007,3.2672,3.3007,19534,0
2010-10-11,3.3173,3.3173,3.2896,3.3063,25794,0
2010-10-12,3.2784,3.3007,3.2504,3.3007,105689,0
2010-10-13,3.3063,3.3287,3.3063,3.323,24182,0
2010-10-14,3.3118,3.323,3.3007,3.3007,25583,0
2010-10-15,3.3063,3.3118,3.2672,3.2784,45374,0
2010-10-18,3.2951,3.3118,3.2784,3.2896,30571,0
2010-10-19,3.2896,3.3063,3.2725,3.2725,28897,0
2010-10-20,3.2951,3.3118,3.2951,3.2951,32745,0
2010-10-21,3.3118,3.323,3.2839,3.3173,52848,0
2010-10-22,3.3173,3.3173,3.3007,3.3007,10467,0
2010-10-25,3.323,3.323,3.2896,3.3063,27107,0
2010-10-26,3.3007,3.3397,3.2896,3.3173,92747,0
2010-10-27,3.3287,3.3287,3.2784,3.3173,27219,0
2010-10-28,3.3173,3.3397,3.3173,3.3397,11169,0
2010-10-29,3.325,3.3309,3.3072,3.3072,14349,0
2010-11-01,3.3342,3.3342,3.3118,3.3118,24904,0
2010-11-02,3.3173,3.3342,3.3173,3.3287,27169,0
2010-11-03,3.3397,3.351,3.3287,3.351,34358,0
2010-11-04,3.3453,3.3621,3.3453,3.3621,38464,0
2010-11-05,3.3621,3.3843,3.3453,3.3843,52028,0
2010-11-08,3.379,3.3903,3.3564,3.3564,44402,0
2010-11-09,3.3843,3.3903,3.3453,3.3621,38759,0
2010-11-10,3.3564,3.3733,3.351,3.3733,56531,0
2010-11-11,3.3959,3.3959,3.3342,3.3621,51245,0
2010-11-12,3.3564,3.3843,3.323,3.3342,42862,0
2010-11-15,3.3564,3.3677,3.3342,3.3621,58685,0
2010-11-16,3.3453,3.3453,3.3007,3.3173,92652,0
2010-11-17,3.3397,3.3733,3.3007,3.3621,22138,0
2010-11-18,3.4069,3.4069,3.3397,3.3564,20115,0
2010-11-19,3.3564,3.3959,3.3564,3.3733,41809,0
2010-11-22,3.3453,3.4013,3.3453,3.379,40170,0
2010-11-23,3.379,3.379,3.3453,3.351,43393,0
2010-11-24,3.4237,3.4237,3.3564,3.3564,40369,0
2010-11-26,3.3843,3.3903,3.3621,3.3621,11722,0
2010-11-29,3.4013,3.4013,3.3397,3.3621,23917,0
2010-11-30,3.3856,3.3856,3.357,3.363,16988,0
2010-12-01,3.3959,3.3959,3.3677,3.3903,60568,0
2010-12-02,3.3677,3.4069,3.3677,3.4069,14301,0
2010-12-03,3.4013,3.435,3.3959,3.4237,49675,0
2010-12-06,3.4518,3.4518,3.4013,3.4237,43023,0
2010-12-07,3.4404,3.4965,3.4237,3.435,137973,0
2010-12-08,3.4518,3.4742,3.435,3.4628,41874,0
2010-12-09,3.3677,3.4742,3.3677,3.4571,36027,0
2010-12-10,3.3903,3.4237,3.3564,3.3564,30677,0
2010-12-13,3.4683,3.4907,3.3733,3.4123,24419,0
2010-12-14,3.4069,3.4796,3.3564,3.3733,39651,0
2010-12-15,3.4013,3.4237,3.3564,3.4182,26091,0
2010-12-16,3.4368,3.5452,3.4028,3.4368,39246,0
2010-12-17,3.5019,3.5019,3.3733,3.3733,33196,0
2010-12-20,3.3677,3.4571,3.3677,3.3843,38682,0
2010-12-21,3.3959,3.4404,3.3677,3.3733,20031,0
2010-12-22,3.3564,3.4292,3.3564,3.4237,20831,0
2010-12-23,3.435,3.4404,3.3843,3.4404,20725,0
2010-12-27,3.435,3.4404,3.3903,3.4123,15801,0
2010-12-28,3.4237,3.4237,3.3733,3.379,33273,0
2010-12-29,3.3618,3.4198,3.3618,3.3618,26545,0
2010-12-30,3.4316,3.4431,3.3618,3.3676,113320,0
2010-12-31,3.432,3.432,3.3956,3.4257,12480,0
2011-01-03,3.435,3.4518,3.379,3.3959,40946,0
2011-01-04,3.4182,3.4237,3.3843,3.4237,18320,0
2011-01-05,3.4292,3.4404,3.379,3.4069,32777,0
2011-01-06,3.4292,3.4292,3.3564,3.3959,100579,0
2011-01-07,3.3959,3.4237,3.3959,3.4182,55024,0
2011-01-10,3.3959,3.4292,3.3959,3.4013,16747,0
2011-01-11,3.4237,3.4518,3.4013,3.4518,52695,0
2011-01-12,3.4742,3.5243,3.4404,3.5243,27190,0
2011-01-13,3.5243,3.5243,3.4462,3.4462,30278,0
2011-01-14,3.4796,3.5132,3.4796,3.4965,19290,0
2011-01-18,3.4852,3.5076,3.4628,3.4683,26314,0
2011-01-19,3.4742,3.5298,3.4518,3.5243,54725,0
2011-01-20,3.5358,3.5358,3.4907,3.5358,39257,0
2011-01-21,3.5187,3.5749,3.4965,3.5749,52310,0
2011-01-24,3.5749,3.5749,3.4683,3.4683,59119,0
2011-01-25,3.5019,3.5522,3.4852,3.5298,52267,0
2011-01-26,3.5019,3.5579,3.5019,3.5076,44148,0
2011-01-27,3.5076,3.5579,3.5076,3.5579,44779,0
2011-01-28,3.5579,3.5579,3.5243,3.5579,23392,0
2011-01-31,3.5172,3.6266,3.5172,3.5717,39314,0
2011-02-01,3.5749,3.6587,3.5522,3.6474,42602,0
2011-02-02,3.6642,3.7034,3.5971,3.6252,39844,0
2011-02-03,3.6474,3.6474,3.5805,3.5805,33317,0
2011-02-04,3.5915,3.6419,3.5522,3.5692,87742,0
2011-02-07,3.5579,3.6085,3.5579,3.5636,31423,0
2011-02-08,3.5915,3.6923,3.5636,3.6923,58842,0
2011-02-09,3.6809,3.6809,3.6474,3.6642,25580,0
2011-02-10,3.6366,3.7276,3.6252,3.6537,94019,0
2011-02-11,3.7203,3.7258,3.6529,3.6923,20644,0
2011-02-14,3.709,3.7258,3.6587,3.6867,22374,0
2011-02-15,3.7314,3.7314,3.6529,3.6867,26894,0
2011-02-16,3.6809,3.7146,3.6699,3.6755,42342,0
2011-02-18,3.7426,3.8209,3.7258,3.8153,51317,0
2011-02-22,3.737,3.8319,3.5915,3.804,64967,0
2011-02-23,3.7203,3.7986,3.7203,3.7763,79885,0
2011-02-24,3.7649,3.8098,3.7482,3.7649,93941,0
2011-02-25,3.7904,3.7962,3.7049,3.7219,78994,0
2011-02-28,3.7456,3.7863,3.6467,3.7513,37415,0
2011-03-01,3.7504,3.7504,3.6934,3.7049,134016,0
2011-03-02,3.7106,3.7391,3.7106,3.7106,14041,0
2011-03-03,3.7449,3.7504,3.608,3.6193,126374,0
2011-03-04,3.5853,3.6879,3.5853,3.608,64462,0
2011-03-07,3.6138,3.7034,3.5636,3.586,75150,0
2011-03-08,3.5738,3.6708,3.5738,3.6252,32547,0
2011-03-09,3.6822,3.7163,3.6193,3.6708,55222,0
2011-03-10,3.6879,3.6934,3.608,3.6252,23410,0
2011-03-11,3.6479,3.6537,3.608,3.6479,20821,0
2011-03-14,3.6252,3.6366,3.608,3.6252,46106,0
2011-03-15,3.5623,3.6193,3.5623,3.5853,49950,0
2011-03-16,3.608,3.6136,3.5281,3.5281,35863,0
2011-03-17,3.5478,3.6059,3.5478,3.5769,40385,0
2011-03-18,3.6193,3.6822,3.5853,3.6537,20347,0
2011-03-21,3.7276,3.7449,3.6708,3.7334,31298,0
2011-03-22,3.7163,3.7791,3.6648,3.7791,38435,0
2011-03-23,3.7563,3.7563,3.6479,3.7049,16988,0
2011-03-24,3.7504,3.7563,3.6991,3.7219,36269,0
2011-03-25,3.7563,3.7734,3.7163,3.7504,39434,0
2011-03-28,3.7449,3.7504,3.7219,3.7334,27999,0
2011-03-29,3.7334,3.7334,3.6991,3.7106,23678,0
2011-03-30,3.7734,3.7734,3.7106,3.7504,29489,0
2011-03-31,3.7363,3.7728,3.718,3.7363,53586,0
2011-04-01,3.7276,3.7276,3.6879,3.6934,42278,0
2011-04-04,3.7106,3.7677,3.6708,3.7563,53756,0
2011-04-05,3.7504,3.7504,3.6934,3.7163,16255,0
2011-04-06,3.7334,3.7734,3.7106,3.7163,33404,0
2011-04-07,3.7391,3.7504,3.7106,3.7504,7402,0
2011-04-08,3.7677,3.7677,3.6822,3.7106,15972,0
2011-04-11,3.7106,3.7106,3.6366,3.6479,26097,0
2011-04-12,3.6479,3.6479,3.5738,3.5966,20877,0
2011-04-13,3.5907,3.6023,3.5568,3.5907,28146,0
2011-04-14,3.6023,3.6422,3.5397,3.6252,34142,0
2011-04-15,3.6366,3.6594,3.6023,3.6594,22684,0
2011-04-18,3.6479,3.6479,3.5681,3.6136,32816,0
2011-04-19,3.6479,3.6708,3.6023,3.6708,26527,0
2011-04-20,3.6762,3.6762,3.6366,3.6648,27231,0
2011-04-21,3.6708,3.6879,3.6366,3.6762,27015,0
2011-04-25,3.7049,3.7049,3.608,3.6422,72392,0
2011-04-26,3.6708,3.6708,3.6023,3.6023,60457,0
2011-04-27,3.6252,3.6648,3.6136,3.6537,26706,0
2011-04-28,3.6708,3.6934,3.6537,3.6934,34032,0
2011-04-29,3.6876,3.7363,3.6876,3.7363,49526,0
2011-05-02,3.7276,3.7563,3.7163,3.7563,19655,0
2011-05-03,3.7456,3.8212,3.7399,3.7923,27277,0
2011-05-04,3.8074,3.8074,3.7449,3.7734,20255,0
2011-05-05,3.7746,3.8155,3.7339,3.7687,17624,0
2011-05-06,3.7219,3.7677,3.7219,3.7677,11053,0
2011-05-09,3.8019,3.8019,3.6366,3.6762,37580,0
2011-05-10,3.6762,3.7449,3.6708,3.7334,10798,0
2011-05-11,3.7282,3.7456,3.7106,3.7339,7166,0
2011-05-12,3.7163,3.7219,3.6991,3.7163,5078,0
2011-05-13,3.7449,3.7563,3.6594,3.6708,32563,0
2011-05-16,3.6991,3.7219,3.6762,3.6991,11765,0
2011-05-17,3.7219,3.7219,3.6648,3.6762,29366,0
2011-05-18,3.6822,3.7049,3.6822,3.6822,19830,0
2011-05-19,3.6879,3.7219,3.6879,3.7106,15440,0
2011-05-20,3.6874,3.7106,3.6756,3.6931,19938,0
2011-05-23,3.6762,3.7049,3.6708,3.6762,19544,0
2011-05-24,3.6762,3.6762,3.6537,3.6708,17205,0
2011-05-25,3.6594,3.6594,3.6252,3.6479,28156,0
2011-05-26,3.6479,3.6648,3.6252,3.6366,19811,0
2011-05-27,3.6817,3.6817,3.6233,3.6293,4727,0
2011-05-31,3.6522,3.6522,3.5393,3.5867,56413,0
2011-06-01,3.5966,3.6479,3.5966,3.6193,41611,0
2011-06-02,3.6193,3.6306,3.5452,3.5853,59694,0
2011-06-03,3.5712,3.6001,3.5651,3.5712,12307,0
2011-06-06,3.5651,3.5651,3.507,3.5187,26038,0
2011-06-07,3.513,3.5595,3.4957,3.4957,30710,0
2011-06-08,3.513,3.5305,3.4489,3.4723,32154,0
2011-06-09,3.4431,3.4723,3.4316,3.4489,46221,0
2011-06-10,3.4316,3.4372,3.3967,3.3967,23955,0
2011-06-13,3.4023,3.5013,3.3676,3.4198,62599,0
2011-06-14,3.4606,3.4957,3.4023,3.4957,46238,0
2011-06-15,3.4606,3.5712,3.4023,3.4723,63786,0
2011-06-16,3.4972,3.6341,3.4559,3.5153,53803,0
2011-06-17,3.4957,3.5595,3.4723,3.513,58934,0
2011-06-20,3.5246,3.5421,3.4897,3.5421,13931,0
2011-06-21,3.5305,3.6059,3.513,3.5478,7839,0
2011-06-22,3.5246,3.6467,3.5246,3.5651,20448,0
2011-06-23,3.5712,3.6407,3.5305,3.6407,22351,0
2011-06-24,3.6407,3.6583,3.5595,3.6121,23118,0
2011-06-27,3.6178,3.6701,3.5478,3.6001,52666,0
2011-06-28,3.5943,3.6233,3.5246,3.6233,50362,0
2011-06-29,3.6059,3.6293,3.5769,3.6293,9402,0
2011-06-30,3.6144,3.6816,3.6144,3.6208,19538,0
2011-07-01,3.6001,3.7049,3.6001,3.6407,23712,0
2011-07-05,3.6293,3.7221,3.6233,3.6756,15076,0
2011-07-06,3.6401,3.6758,3.5272,3.5749,97998,0
2011-07-07,3.5712,3.6931,3.5651,3.6352,102872,0
2011-07-08,3.6001,3.6293,3.5651,3.5769,23375,0
2011-07-11,3.5769,3.6121,3.5478,3.5885,37295,0
2011-07-12,3.6059,3.6059,3.5421,3.5651,18911,0
2011-07-13,3.5537,3.5885,3.5537,3.5826,8686,0
2011-07-14,3.5651,3.5651,3.5013,3.5013,27863,0
2011-07-15,3.5013,3.5712,3.4897,3.4957,36606,0
2011-07-18,3.507,3.5361,3.4779,3.4957,25201,0
2011-07-19,3.5272,3.5393,3.4677,3.4855,6267,0
2011-07-20,3.4723,3.513,3.4723,3.4897,21047,0
2011-07-21,3.484,3.5246,3.484,3.5187,59269,0
2011-07-22,3.5361,3.5361,3.4957,3.5246,31298,0
2011-07-25,3.4547,3.484,3.4547,3.4723,34809,0
2011-07-26,3.4619,3.4972,3.4619,3.4972,36872,0
2011-07-27,3.4547,3.4547,3.3906,3.3906,91388,0
2011-07-28,3.3667,3.4381,3.313,3.3725,64551,0
2011-07-29,3.3785,3.3785,3.325,3.3487,21197,0
2011-08-01,3.3733,3.4081,3.3618,3.3676,37247,0
2011-08-02,3.3429,3.3667,3.3309,3.3487,20143,0
2011-08-03,3.3386,3.3733,3.3152,3.3676,38567,0
2011-08-04,3.3725,3.3725,3.1406,3.2357,72983,0
2011-08-05,3.2802,3.2802,3.0767,3.1698,62105,0
2011-08-08,3.1407,3.1407,2.9081,2.9255,80283,0
2011-08-09,3.013,3.0709,2.978,3.0303,94495,0
2011-08-10,2.9722,3.0884,2.9662,3.0303,43150,0
2011-08-11,3.0534,3.1523,3.0244,3.1233,29447,0
2011-08-12,3.2047,3.2047,3.129,3.1523,27516,0
2011-08-15,3.164,3.2337,3.164,3.2221,31085,0
2011-08-16,3.1757,3.228,3.164,3.1757,24646,0
2011-08-17,3.1757,3.228,3.0534,3.1757,22102,0
2011-08-18,2.9837,3.129,2.9837,3.1176,28862,0
2011-08-19,3.0244,3.164,3.0014,3.0478,25102,0
2011-08-22,3.0653,3.1176,3.0653,3.0825,27428,0
2011-08-23,3.0884,3.1467,3.0884,3.1467,3180,0
2011-08-24,3.1233,3.1815,3.1233,3.164,36177,0
2011-08-25,3.1931,3.1931,3.1115,3.1523,24800,0
2011-08-26,3.1406,3.1941,3.1108,3.1823,5501,0
2011-08-29,3.1931,3.2454,3.1871,3.1989,68933,0
2011-08-30,3.1989,3.228,3.1989,3.228,14077,0
2011-08-31,3.2249,3.2737,3.2249,3.2557,23426,0
2011-09-01,3.2802,3.2802,3.2337,3.2454,18690,0
2011-09-02,3.2068,3.213,3.1886,3.2008,13988,0
2011-09-06,3.2061,3.2061,3.1287,3.1586,21401,0
2011-09-07,3.2654,3.2833,3.2,3.2476,39315,0
2011-09-08,3.2595,3.2833,3.2,3.2297,23272,0
2011-09-09,3.2,3.2061,3.1823,3.1882,8326,0
2011-09-12,3.1823,3.1823,3.1287,3.1467,23523,0
2011-09-13,3.1704,3.1882,3.1467,3.1467,17049,0
2011-09-14,3.1586,3.2595,3.1524,3.2595,66066,0
2011-09-15,3.2713,3.2953,3.0931,3.1704,64200,0
2011-09-16,3.1586,3.2181,3.1467,3.1645,52212,0
2011-09-19,3.1524,3.1524,3.1049,3.1346,54105,0
2011-09-20,3.1586,3.1586,3.1169,3.1228,55153,0
2011-09-21,3.1228,3.1228,3.0396,3.0396,30650,0
2011-09-22,3.0098,3.0098,2.9205,2.9919,27282,0
2011-09-23,3.1049,3.1049,2.9444,2.9919,57908,0
2011-09-26,3.0514,3.0572,2.9324,3.0276,93565,0
2011-09-27,3.0453,3.1108,3.0276,3.0572,65632,0
2011-09-28,3.0751,3.1108,3.0514,3.1049,68115,0
2011-09-29,3.1169,3.1169,3.0453,3.0453,7685,0
2011-09-30,3.0401,3.0527,3.003,3.0341,32357,0
2011-10-03,3.0098,3.0276,2.9623,2.986,39016,0
2011-10-04,2.9623,2.9623,2.8075,2.8075,101459,0
2011-10-05,2.8254,2.9503,2.8075,2.9146,61528,0
2011-10-06,2.8907,2.9919,2.8787,2.9799,41525,0
2011-10-07,2.9799,3.0037,2.9146,2.974,51316,0
2011-10-10,2.9799,3.0216,2.9561,3.0216,4857,0
2011-10-11,2.986,3.0098,2.986,2.986,7633,0
2011-10-12,2.9919,3.0396,2.9919,3.0276,15188,0
2011-10-13,3.0514,3.0632,2.9324,3.0337,47116,0
2011-10-14,3.0337,3.0337,3.0158,3.0337,33134,0
2011-10-17,3.0572,3.0572,3.0158,3.0158,13917,0
2011-10-18,3.0098,3.0572,3.0098,3.0216,46912,0
2011-10-19,3.0158,3.0987,3.0158,3.0692,64585,0
2011-10-20,3.1049,3.1108,3.0396,3.1108,42283,0
2011-10-21,3.1108,3.1346,3.087,3.1228,21011,0
2011-10-24,3.1228,3.1524,3.1108,3.1346,13200,0
2011-10-25,3.1095,3.1217,3.0852,3.1034,38280,0
2011-10-26,3.1406,3.1406,3.0751,3.1406,31600,0
2011-10-27,3.1704,3.2061,3.1406,3.1882,44904,0
2011-10-28,3.1406,3.2181,3.1406,3.2181,25757,0
2011-10-31,3.2019,3.2145,3.1585,3.1648,35488,0
2011-11-01,3.1217,3.1277,3.091,3.1034,20044,0
2011-11-02,3.1645,3.1763,3.1346,3.1763,30462,0
2011-11-03,3.2249,3.2249,3.14,3.213,65853,0
2011-11-04,3.1583,3.1825,3.1338,3.152,32283,0
2011-11-07,3.1645,3.1941,3.0751,3.1228,21542,0
2011-11-08,3.1467,3.1882,3.1467,3.1704,16515,0
2011-11-09,3.1704,3.1704,3.0975,3.1217,31796,0
2011-11-10,3.1461,3.1643,3.091,3.091,29373,0
2011-11-11,3.1406,3.1467,3.0987,3.0987,27415,0
2011-11-14,3.0987,3.1406,3.0813,3.0813,37083,0
2011-11-15,3.0514,3.1049,3.0514,3.0751,30923,0
2011-11-16,3.1049,3.1108,3.0396,3.087,58636,0
2011-11-17,3.0572,3.087,3.0337,3.0396,86992,0
2011-11-18,3.079,3.1095,3.0183,3.0183,26475,0
2011-11-21,3.0276,3.0514,2.9561,3.0158,57242,0
2011-11-22,3.0276,3.0337,3.0158,3.0216,23158,0
2011-11-23,3.0216,3.0337,2.974,2.9919,54610,0
2011-11-25,2.9939,3.0305,2.9634,3.0062,22643,0
2011-11-28,3.0396,3.0751,3.0098,3.0453,21439,0
2011-11-29,3.0276,3.0514,2.974,2.986,31911,0
2011-11-30,3.0589,3.1099,3.0463,3.1034,32353,0
2011-12-01,3.0975,3.1277,3.0975,3.1217,32619,0
2011-12-02,3.1583,3.1643,3.0731,3.1461,50788,0
2011-12-05,3.213,3.213,3.1338,3.2008,15095,0
2011-12-06,3.1704,3.1704,3.1217,3.1583,33161,0
2011-12-07,3.1338,3.1886,3.1095,3.1886,43222,0
2011-12-08,3.152,3.1704,3.1156,3.1704,32698,0
2011-12-09,3.2068,3.2249,3.1156,3.1704,84614,0
2011-12-12,3.1886,3.2008,3.1156,3.1461,32511,0
2011-12-13,3.1643,3.1643,3.1034,3.1277,26547,0
2011-12-14,3.1461,3.1461,3.079,3.1217,27500,0
2011-12-15,3.1461,3.1704,3.0852,3.1277,18475,0
2011-12-16,3.1763,3.1763,3.1095,3.1461,41971,0
2011-12-19,3.1643,3.1704,3.1156,3.1461,75064,0
2011-12-20,3.1763,3.2068,3.1643,3.1763,55495,0
2011-12-21,3.1583,3.2249,3.1461,3.2249,61889,0
2011-12-22,3.2249,3.2312,3.1704,3.2312,65447,0
2011-12-23,3.2434,3.2434,3.1704,3.2008,39849,0
2011-12-27,3.2189,3.2189,3.1338,3.152,82356,0
2011-12-28,3.1338,3.1338,3.0731,3.1034,131157,0
2011-12-29,3.1277,3.1461,3.0731,3.1461,38348,0
2011-12-30,3.1696,3.1696,3.0916,3.1111,47949,0
2012-01-03,3.1763,3.2008,3.1583,3.1886,39146,0
2012-01-04,3.1886,3.2008,3.1704,3.2008,21604,0
2012-01-05,3.1946,3.2189,3.1583,3.213,12235,0
2012-01-06,3.1886,3.2249,3.1825,3.1886,53805,0
2012-01-09,3.2189,3.2312,3.1946,3.2249,36729,0
2012-01-10,3.2312,3.2493,3.2189,3.2249,19149,0
2012-01-11,3.2434,3.2434,3.2068,3.2189,31216,0
2012-01-12,3.2189,3.2189,3.1825,3.213,33760,0
2012-01-13,3.1886,3.2312,3.1825,3.2312,47042,0
2012-01-17,3.289,3.289,3.2082,3.2392,64093,0
2012-01-18,3.2557,3.2557,3.2249,3.2434,34021,0
2012-01-19,3.2797,3.2797,3.2312,3.2312,33099,0
2012-01-20,3.2312,3.2617,3.2249,3.2617,30570,0
2012-01-23,3.2617,3.2797,3.2493,3.2676,26283,0
2012-01-24,3.2557,3.2797,3.2493,3.2493,37639,0
2012-01-25,3.2737,3.2919,3.2557,3.2737,58749,0
2012-01-26,3.3042,3.3104,3.2676,3.2676,60658,0
2012-01-27,3.2617,3.286,3.2557,3.286,49672,0
2012-01-30,3.2737,3.2982,3.2312,3.2982,28509,0
2012-01-31,3.3138,3.3138,3.2829,3.2952,46211,0
2012-02-01,3.3161,3.3346,3.3042,3.3161,46855,0
2012-02-02,3.2982,3.3468,3.2982,3.3468,15921,0
2012-02-03,3.3468,3.3896,3.3223,3.3772,23764,0
2012-02-06,3.3406,3.3712,3.3223,3.353,26830,0
2012-02-07,3.3761,3.3822,3.3449,3.3822,32632,0
2012-02-08,3.4008,3.4072,3.3761,3.4072,39226,0
2012-02-09,3.3883,3.4072,3.3883,3.4072,11627,0
2012-02-10,3.4077,3.4077,3.3896,3.3896,40257,0
2012-02-13,3.4077,3.4077,3.3772,3.4015,15187,0
2012-02-14,3.4077,3.4077,3.365,3.3712,54151,0
2012-02-15,3.3591,3.3956,3.3591,3.3833,40545,0
2012-02-16,3.3833,3.4077,3.3712,3.3712,39229,0
2012-02-17,3.3896,3.4077,3.3772,3.4015,39842,0
2012-02-21,3.3833,3.432,3.365,3.3712,47449,0
2012-02-22,3.3591,3.4077,3.3591,3.4077,17603,0
2012-02-23,3.4257,3.4257,3.3346,3.4077,21232,0
2012-02-24,3.432,3.4384,3.3945,3.4384,30874,0
2012-02-27,3.4624,3.4745,3.4197,3.4624,38292,0
2012-02-28,3.4563,3.4563,3.4197,3.4503,24362,0
2012-02-29,3.4723,3.4723,3.3962,3.4469,39217,0
2012-03-01,3.4683,3.4683,3.432,3.4382,19760,0
2012-03-02,3.4816,3.4816,3.4384,3.4755,37110,0
2012-03-05,3.4563,3.4563,3.4015,3.4257,26306,0
2012-03-06,3.4256,3.4256,3.3325,3.3325,38121,0
2012-03-07,3.3573,3.3883,3.3513,3.3822,22577,0
2012-03-08,3.3822,3.3883,3.3698,3.3822,18194,0
2012-03-09,3.4008,3.4072,3.3698,3.3883,40251,0
2012-03-12,3.4072,3.4072,3.3698,3.3945,16031,0
2012-03-13,3.4072,3.4755,3.4072,3.432,140406,0
2012-03-14,3.4195,3.4816,3.4134,3.4384,79014,0
2012-03-15,3.4816,3.5004,3.4256,3.4691,46341,0
2012-03-16,3.4507,3.5812,3.4444,3.5315,42410,0
2012-03-19,3.5065,3.5065,3.457,3.4631,90986,0
2012-03-20,3.4816,3.4816,3.4444,3.4755,48187,0
2012-03-21,3.4507,3.4878,3.4444,3.4816,40418,0
2012-03-22,3.4691,3.4878,3.432,3.4878,88229,0
2012-03-23,3.5191,3.5191,3.4195,3.457,70439,0
2012-03-26,3.5128,3.6248,3.4755,3.575,101182,0
2012-03-27,3.5937,3.6248,3.5438,3.6248,50155,0
2012-03-28,3.6248,3.6248,3.5812,3.6184,59427,0
2012-03-29,3.6248,3.6248,3.5191,3.5375,14236,0
2012-03-30,3.5203,3.7606,3.5203,3.6502,39921,0
2012-04-02,3.637,3.637,3.5562,3.637,28190,0
2012-04-03,3.6807,3.7614,3.5004,3.5253,39820,0
2012-04-04,3.5065,3.637,3.4384,3.4631,67769,0
2012-04-05,3.457,3.5191,3.457,3.5191,2203,0
2012-04-09,3.432,3.5065,3.4134,3.5004,31039,0
2012-04-10,3.4755,3.4816,3.4072,3.4631,32567,0
2012-04-11,3.5191,3.5191,3.3945,3.4134,35548,0
2012-04-12,3.4384,3.4755,3.3822,3.4256,29135,0
2012-04-13,3.4384,3.4444,3.3573,3.4195,20744,0
2012-04-16,3.4008,3.457,3.3883,3.4134,23869,0
2012-04-17,3.457,3.5375,3.432,3.4691,17252,0
2012-04-18,3.4691,3.494,3.4134,3.4444,41969,0
2012-04-19,3.4256,3.4507,3.4195,3.432,37514,0
2012-04-20,3.457,3.457,3.3822,3.432,65900,0
2012-04-23,3.432,3.4444,3.3822,3.4134,22699,0
2012-04-24,3.4384,3.4816,3.4195,3.4631,21889,0
2012-04-25,3.457,3.4816,3.432,3.4444,32923,0
2012-04-26,3.4631,3.5004,3.4507,3.5004,11930,0
2012-04-27,3.5191,3.5191,3.4507,3.4507,15190,0
2012-04-30,3.4425,3.5009,3.4425,3.5009,14642,0
2012-05-01,3.5004,3.5004,3.4816,3.5004,8197,0
2012-05-02,3.5191,3.5191,3.4816,3.494,16156,0
2012-05-03,3.5103,3.5103,3.4658,3.4723,13489,0
2012-05-04,3.4878,3.4878,3.4444,3.4691,21441,0
2012-05-07,3.4691,3.4755,3.4384,3.4507,6292,0
2012-05-08,3.432,3.4507,3.4134,3.4507,18686,0
2012-05-09,3.4469,3.4469,3.4023,3.4023,19930,0
2012-05-10,3.434,3.4723,3.4214,3.4658,16017,0
2012-05-11,3.4507,3.494,3.4072,3.4134,15156,0
2012-05-14,3.4134,3.4134,3.3573,3.3822,21296,0
2012-05-15,3.3636,3.3698,3.3449,3.3573,18058,0
2012-05-16,3.3822,3.3883,3.3076,3.3076,11846,0
2012-05-17,3.2952,3.3076,3.2579,3.264,14873,0
2012-05-18,3.2829,3.2829,3.2392,3.2392,3556,0
2012-05-21,3.2392,3.2765,3.2269,3.2765,16569,0
2012-05-22,3.2952,3.4072,3.2455,3.3263,56779,0
2012-05-23,3.2952,3.3761,3.2765,3.3573,27693,0
2012-05-24,3.3449,3.3822,3.2829,3.3698,26911,0
2012-05-25,3.3706,3.3962,3.3196,3.3706,13519,0
2012-05-29,3.4008,3.4444,3.3325,3.3325,21552,0
2012-05-30,3.3513,3.4008,3.3076,3.3513,9056,0
2012-05-31,3.3646,3.3646,3.2606,3.2994,39960,0
2012-06-01,3.3006,3.3196,3.1988,3.307,67763,0
2012-06-04,3.2704,3.32,3.2455,3.2952,38431,0
2012-06-05,3.3451,3.3451,3.2496,3.3006,29462,0
2012-06-06,3.3389,3.5103,3.2624,3.3706,46773,0
2012-06-07,3.3642,3.4278,3.3642,3.3962,15021,0
2012-06-08,3.4084,3.4084,3.3389,3.3578,16812,0
2012-06-11,3.4084,3.4278,3.1415,3.1415,18289,0
2012-06-12,3.2751,3.3706,3.2751,3.3389,18123,0
2012-06-13,3.3324,3.434,3.3324,3.434,9164,0
2012-06-14,3.4214,3.4278,3.3514,3.3769,19103,0
2012-06-15,3.4023,3.4084,3.3451,3.3769,25175,0
2012-06-18,3.3898,3.4533,3.3578,3.4151,7636,0
2012-06-19,3.3769,3.4533,3.3769,3.3962,63196,0
2012-06-20,3.4023,3.434,3.3898,3.4084,37298,0
2012-06-21,3.3962,3.4596,3.3389,3.3578,56036,0
2012-06-22,3.4151,3.434,3.3962,3.4214,35666,0
2012-06-25,3.3898,3.4976,3.3898,3.4469,104343,0
2012-06-26,3.4469,3.4658,3.3898,3.4469,28876,0
2012-06-27,3.4278,3.5168,3.4278,3.4658,12501,0
2012-06-28,3.4404,3.4723,3.434,3.4723,18088,0
2012-06-29,3.5464,3.5659,3.4489,3.5009,51801,0
2012-07-02,3.5613,3.5805,3.4785,3.5231,12016,0
2012-07-03,3.5484,3.5613,3.5293,3.5484,5205,0
2012-07-05,3.5677,3.5677,3.5359,3.5484,13318,0
2012-07-06,3.5741,3.5741,3.5231,3.5423,10489,0
2012-07-09,3.5805,3.5932,3.5484,3.5741,36339,0
2012-07-10,3.6057,3.6124,3.3962,3.4596,43056,0
2012-07-11,3.485,3.485,3.4214,3.4533,26372,0
2012-07-12,3.4596,3.4913,3.4151,3.4785,24828,0
2012-07-13,3.4533,3.4913,3.434,3.4469,49371,0
2012-07-16,3.4596,3.485,3.434,3.485,15566,0
2012-07-17,3.4596,3.4785,3.434,3.4723,40632,0
2012-07-18,3.4619,3.4944,3.4619,3.4683,12499,0
2012-07-19,3.4723,3.5041,3.4469,3.485,46659,0
2012-07-20,3.4913,3.5041,3.434,3.4533,29672,0
2012-07-23,3.4404,3.485,3.434,3.4469,22495,0
2012-07-24,3.4556,3.4749,3.4489,3.4683,15015,0
2012-07-25,3.4596,3.4785,3.4596,3.4658,31960,0
2012-07-26,3.5168,3.5231,3.4785,3.5168,17963,0
2012-07-27,3.5423,3.6185,3.4976,3.5484,28466,0
2012-07-30,3.5741,3.5741,3.5231,3.5423,7540,0
2012-07-31,3.5399,3.5464,3.5139,3.5139,15787,0
2012-08-01,3.555,3.5613,3.5168,3.5613,9123,0
2012-08-02,3.527,3.5464,3.4813,3.5464,16993,0
2012-08-03,3.5484,3.5868,3.5103,3.5293,12470,0
2012-08-06,3.555,3.5677,3.5484,3.5613,23694,0
2012-08-07,3.555,3.5994,3.5359,3.5868,14478,0
2012-08-08,3.6057,3.6124,3.555,3.5868,24911,0
2012-08-09,3.5805,3.6695,3.5484,3.644,29217,0
2012-08-10,3.625,3.6695,3.5231,3.5484,41191,0
2012-08-13,3.5868,3.6057,3.5423,3.5868,33491,0
2012-08-14,3.5741,3.6632,3.555,3.6057,22233,0
2012-08-15,3.5994,3.6565,3.5932,3.6565,58058,0
2012-08-16,3.6632,3.6632,3.5103,3.6057,119438,0
2012-08-17,3.6185,3.6185,3.5613,3.5741,24212,0
2012-08-20,3.5677,3.625,3.5677,3.625,24670,0
2012-08-21,3.5932,3.8094,3.5932,3.7331,111729,0
2012-08-22,3.7141,3.7267,3.6756,3.7267,13074,0
2012-08-23,3.7585,3.7647,3.5423,3.6756,107224,0
2012-08-24,3.7087,3.7606,3.6567,3.7606,27663,0
2012-08-27,3.7585,3.7585,3.644,3.6695,33870,0
2012-08-28,3.6502,3.7331,3.555,3.6885,70255,0
2012-08-29,3.6756,3.7204,3.6312,3.7141,15039,0
2012-08-30,3.6632,3.6632,3.5359,3.6312,86856,0
2012-08-31,3.6372,3.6567,3.5203,3.618,41586,0
2012-09-04,3.6244,3.6308,3.5722,3.605,11845,0
2012-09-05,3.618,3.6372,3.592,3.6372,25110,0
2012-09-06,3.6959,3.6959,3.618,3.6308,28233,0
2012-09-07,3.6762,3.6762,3.5983,3.6114,17017,0
2012-09-10,3.6114,3.618,3.605,3.605,11553,0
2012-09-11,3.605,3.7219,3.5983,3.6502,37182,0
2012-09-12,3.6829,3.6959,3.6762,3.6893,22662,0
2012-09-13,3.6829,3.7349,3.6829,3.7219,10612,0
2012-09-14,3.7283,3.7283,3.6699,3.6762,35730,0
2012-09-17,3.6699,3.7152,3.6308,3.6567,59736,0
2012-09-18,3.6762,3.7349,3.6502,3.7087,9949,0
2012-09-19,3.7737,3.7737,3.6959,3.7087,26580,0
2012-09-20,3.7283,3.7412,3.7087,3.7219,22800,0
2012-09-21,3.7803,3.7803,3.5983,3.7219,39184,0
2012-09-24,3.7477,3.7737,3.7349,3.7349,32282,0
2012-09-25,3.7412,3.8321,3.7025,3.7997,30289,0
2012-09-26,3.8063,3.8063,3.6502,3.6567,12932,0
2012-09-27,3.7025,3.7477,3.6502,3.7412,30634,0
2012-09-28,3.7542,3.7606,3.7025,3.7477,14393,0
2012-10-01,3.7349,3.7672,3.7025,3.7087,38682,0
2012-10-02,3.7477,3.7542,3.6829,3.6893,34188,0
2012-10-03,3.7219,3.7412,3.6699,3.6829,45600,0
2012-10-04,3.6893,3.7412,3.6893,3.7025,34922,0
2012-10-05,3.7087,3.7283,3.6959,3.7283,11726,0
2012-10-08,3.7087,3.7997,3.7087,3.7997,25572,0
2012-10-09,3.7672,3.7672,3.7025,3.7219,17952,0
2012-10-10,3.7477,3.7477,3.6308,3.6829,26289,0
2012-10-11,3.6829,3.7087,3.6308,3.6308,19112,0
2012-10-12,3.6438,3.7349,3.6308,3.6308,52370,0
2012-10-15,3.6244,3.6699,3.5854,3.6372,27507,0
2012-10-16,3.6438,3.7219,3.6244,3.7025,34062,0
2012-10-17,3.6762,3.6959,3.6699,3.6762,22361,0
2012-10-18,3.6438,3.7025,3.6438,3.6959,22298,0
2012-10-19,3.6699,3.6699,3.6244,3.6567,8558,0
2012-10-22,3.6636,3.6762,3.6636,3.6636,8077,0
2012-10-23,3.6438,3.6829,3.592,3.6502,35292,0
2012-10-24,3.6372,3.6636,3.6244,3.6244,7775,0
2012-10-25,3.6567,3.6567,3.6244,3.6244,8863,0
2012-10-26,3.6114,3.6308,3.5787,3.618,40086,0
2012-10-31,3.5854,3.6114,3.5659,3.6114,40574,0
2012-11-01,3.592,3.6762,3.5787,3.6114,31423,0
2012-11-02,3.6114,3.6502,3.592,3.592,14621,0
2012-11-05,3.5787,3.6502,3.5787,3.6114,33368,0
2012-11-06,3.5983,3.6308,3.5983,3.618,8923,0
2012-11-07,3.5722,3.5787,3.527,3.5399,46599,0
2012-11-08,3.527,3.5659,3.4749,3.4749,55988,0
2012-11-09,3.5075,3.5075,3.4683,3.4683,51414,0
2012-11-12,3.4749,3.5334,3.4749,3.4879,31288,0
2012-11-13,3.4813,3.4879,3.423,3.423,31059,0
2012-11-14,3.4293,3.4749,3.2994,3.306,47410,0
2012-11-15,3.3125,3.3125,3.2151,3.2735,67226,0
2012-11-16,3.2606,3.4164,3.2606,3.4164,61432,0
2012-11-19,3.4037,3.4556,3.3711,3.4359,28191,0
2012-11-20,3.4425,3.4425,3.3774,3.4425,26958,0
2012-11-21,3.4359,3.4813,3.4293,3.4683,34131,0
2012-11-23,3.4813,3.5139,3.4813,3.5139,3847,0
2012-11-26,3.4749,3.527,3.4683,3.5009,27017,0
2012-11-27,3.4813,3.5203,3.4813,3.5075,25308,0
2012-11-28,3.4944,3.5139,3.4683,3.4749,33653,0
2012-11-29,3.4813,3.5334,3.4683,3.527,42877,0
2012-11-30,3.5203,3.5399,3.4944,3.5009,31348,0
2012-12-03,3.4813,3.5334,3.4813,3.5334,37597,0
2012-12-04,3.5075,3.5203,3.4749,3.4749,29261,0
2012-12-05,3.4813,3.4944,3.4619,3.4619,34201,0
2012-12-06,3.4619,3.4879,3.4489,3.4619,47313,0
2012-12-07,3.5139,3.527,3.4101,3.4619,89738,0
2012-12-10,3.4425,3.4749,3.4293,3.4293,41767,0
2012-12-11,3.4293,3.4683,3.4293,3.4556,48704,0
2012-12-12,3.4487,3.4888,3.4487,3.4487,48948,0
2012-12-13,3.4487,3.4556,3.429,3.4355,84201,0
2012-12-14,3.4156,3.5019,3.4156,3.4556,39016,0
2012-12-17,3.4888,3.4888,3.4422,3.4621,96908,0
2012-12-18,3.4487,3.5088,3.4487,3.5088,46107,0
2012-12-19,3.5219,3.5286,3.4754,3.5019,59442,0
2012-12-20,3.5483,3.5483,3.4621,3.4888,73498,0
2012-12-21,3.4954,3.5419,3.4888,3.5286,126867,0
2012-12-24,3.5019,3.5617,3.5019,3.5483,31070,0
2012-12-26,3.5286,3.5483,3.5153,3.5219,27008,0
2012-12-27,3.5088,3.5286,3.4556,3.4819,77359,0
2012-12-28,3.4687,3.5286,3.4687,3.5153,86791,0
2012-12-31,3.4888,3.5751,3.4888,3.5419,45925,0
2013-01-02,3.5617,3.6085,3.5617,3.5884,31267,0
2013-01-03,3.5683,3.6216,3.5683,3.5884,29095,0
2013-01-04,3.5483,3.615,3.5483,3.595,67562,0
2013-01-07,3.5817,3.6481,3.5817,3.6481,30401,0
2013-01-08,3.6416,3.6613,3.6416,3.6416,28960,0
2013-01-09,3.635,3.6613,3.635,3.6549,47301,0
2013-01-10,3.6481,3.6814,3.6481,3.668,19369,0
2013-01-11,3.6613,3.6881,3.6613,3.6749,17870,0
2013-01-14,3.6613,3.6749,3.6613,3.6613,13454,0
2013-01-15,3.668,3.6947,3.6613,3.6749,39180,0
2013-01-16,3.668,3.7412,3.668,3.7412,58270,0
2013-01-17,3.7346,3.7944,3.728,3.7679,72856,0
2013-01-18,3.761,3.8607,3.761,3.7944,36504,0
2013-01-22,3.7744,3.8143,3.7478,3.7679,48425,0
2013-01-23,3.7809,3.8143,3.7744,3.8076,31603,0
2013-01-24,3.7878,3.8344,3.761,3.761,39895,0
2013-01-25,3.7944,3.8209,3.7744,3.8143,26388,0
2013-01-28,3.8076,3.8209,3.8009,3.8076,22476,0
2013-01-29,3.8009,3.8076,3.7744,3.7944,25837,0
2013-01-30,3.7744,3.8076,3.7744,3.7878,28362,0
2013-01-31,3.7878,3.7944,3.7744,3.7744,20710,0
2013-02-01,3.8209,3.8275,3.7744,3.8275,56297,0
2013-02-04,3.8076,3.8076,3.761,3.761,32039,0
2013-02-05,3.7546,3.8076,3.7546,3.8076,14617,0
2013-02-06,3.7878,3.841,3.7878,3.8009,67119,0
2013-02-07,3.7944,3.8076,3.7878,3.7878,42248,0
2013-02-08,3.7809,3.8143,3.7809,3.8009,31283,0
2013-02-11,3.7878,3.8209,3.7809,3.7878,51312,0
2013-02-12,3.7878,3.7944,3.7744,3.7744,52821,0
2013-02-13,3.7679,3.8076,3.7679,3.7679,46791,0
2013-02-14,3.7679,3.7944,3.7679,3.7944,24634,0
2013-02-15,3.8076,3.8275,3.7944,3.8143,27294,0
2013-02-19,3.8677,3.8677,3.8143,3.8344,47210,0
2013-02-20,3.8143,3.8344,3.7809,3.7809,24942,0
2013-02-21,3.761,3.7944,3.728,3.728,70443,0
2013-02-22,3.7478,3.7679,3.7412,3.7478,22092,0
2013-02-25,3.7679,3.7809,3.728,3.728,33642,0
2013-02-26,3.728,3.7412,3.7146,3.7214,24416,0
2013-02-27,3.7214,3.7744,3.7014,3.7412,16489,0
2013-02-28,3.728,3.7809,3.728,3.7744,37678,0
2013-03-01,3.7744,3.7944,3.7214,3.7878,44324,0
2013-03-04,3.761,3.7744,3.7478,3.761,44294,0
2013-03-05,3.7744,3.8808,3.7744,3.8076,38993,0
2013-03-06,3.8542,3.8677,3.7944,3.8209,28539,0
2013-03-07,3.7878,3.8476,3.7878,3.8275,61308,0
2013-03-08,3.8344,3.874,3.8344,3.8607,51080,0
2013-03-11,3.8542,3.9008,3.8542,3.8873,27757,0
2013-03-12,3.8603,4.0638,3.8603,3.9009,84357,0
2013-03-13,3.8873,3.8942,3.8739,3.8873,29775,0
2013-03-14,3.8672,3.908,3.8672,3.8873,51618,0
2013-03-15,3.8873,3.9145,3.8807,3.8807,10719,0
2013-03-18,3.9145,3.9212,3.8873,3.9212,32087,0
2013-03-19,3.9212,3.9621,3.8942,3.908,41786,0
2013-03-20,3.908,3.9824,3.908,3.9349,20530,0
2013-03-21,3.9688,4.0027,3.9282,3.9282,104169,0
2013-03-22,3.9688,4.05,3.9282,4.0164,98627,0
2013-03-25,3.9758,4.0434,3.9485,4.0027,63842,0
2013-03-26,4.0298,4.1179,3.9688,4.0434,60829,0
2013-03-27,4.0705,4.0705,4.0027,4.0368,35049,0
2013-03-28,4.0705,4.3218,4.0368,4.1722,41336,0
2013-04-01,4.1453,4.1453,4.0638,4.0638,24593,0
2013-04-02,4.0569,4.0977,3.9958,4.0298,48079,0
2013-04-03,4.0705,4.0705,3.9688,3.9688,24407,0
2013-04-04,3.9824,3.989,3.9554,3.9554,24735,0
2013-04-05,3.9554,3.9621,3.9145,3.9417,29996,0
2013-04-08,3.9688,3.9958,3.9349,3.9688,35666,0
2013-04-09,3.9485,4.0232,3.9485,3.9554,39168,0
2013-04-10,3.9824,4.0368,3.9621,3.9758,36473,0
2013-04-11,4.0095,4.0298,3.9758,3.9958,39225,0
2013-04-12,3.9758,4.0095,3.9758,3.9824,25567,0
2013-04-15,3.9824,3.989,3.9145,3.9145,42844,0
2013-04-16,3.908,4.0164,3.908,4.0164,46158,0
2013-04-17,3.9958,4.1383,3.9349,4.0095,22362,0
2013-04-18,3.9958,4.0164,3.8873,3.9145,21478,0
2013-04-19,3.9212,3.9554,3.9212,3.9282,13570,0
2013-04-22,4.0164,4.0164,3.9485,3.9958,51421,0
2013-04-23,4.0434,4.0638,4.0027,4.0095,19709,0
2013-04-24,3.9824,4.1316,3.9824,4.0095,28395,0
2013-04-25,4.0773,4.1453,4.0027,4.0569,32115,0
2013-04-26,4.0569,4.0773,4.0569,4.0705,3753,0
2013-04-29,4.1179,4.1316,4.0095,4.111,34440,0
2013-04-30,4.091,4.1316,4.091,4.1179,22064,0
2013-05-01,4.1316,4.1383,4.091,4.1383,18808,0
2013-05-02,4.1383,4.2606,4.1383,4.1859,41805,0
2013-05-03,4.2267,4.2267,4.125,4.1453,25159,0
2013-05-06,4.1383,4.2401,4.1383,4.2063,38988,0
2013-05-07,4.2539,4.3827,4.1859,4.3218,15982,0
2013-05-08,4.2946,4.308,4.2063,4.2063,27769,0
2013-05-09,4.2606,4.2879,4.1588,4.1588,44760,0
2013-05-10,4.152,4.2131,4.152,4.2131,21650,0
2013-05-13,4.2336,4.2336,4.1656,4.1722,25573,0
2013-05-14,4.2063,4.2336,4.1316,4.1722,45289,0
2013-05-15,4.179,4.2606,4.1588,4.2063,57139,0
2013-05-16,4.2131,4.2809,4.2131,4.2401,26583,0
2013-05-17,4.2741,4.2741,4.22,4.2336,13289,0
2013-05-20,4.2063,4.2469,4.2063,4.2267,30534,0
2013-05-21,4.2401,4.2469,4.2336,4.2469,47923,0
2013-05-22,4.2401,4.2879,4.2401,4.2741,37227,0
2013-05-23,4.22,4.2879,4.1722,4.2131,37545,0
2013-05-24,4.2606,4.308,4.2469,4.2539,9286,0
2013-05-28,4.3421,4.376,4.2673,4.3218,47195,0
2013-05-29,4.2673,4.2741,4.152,4.179,32882,0
2013-05-30,4.179,4.2673,4.179,4.2539,30524,0
2013-05-31,4.2815,4.2815,4.204,4.211,17468,0
2013-06-03,4.2539,4.376,4.2267,4.3286,44926,0
2013-06-04,4.3487,4.3692,4.308,4.3218,32864,0
2013-06-05,4.3692,4.5522,4.1383,4.1928,79353,0
2013-06-06,4.1588,4.1722,4.0977,4.1453,28070,0
2013-06-07,4.1588,4.4031,4.1588,4.2879,29842,0
2013-06-10,4.2469,4.9048,4.2401,4.3421,81024,0
2013-06-11,4.3556,4.4573,4.179,4.2267,44136,0
2013-06-12,4.2059,4.4481,4.0952,4.116,50702,0
2013-06-13,4.102,4.2267,4.0952,4.1575,41951,0
2013-06-14,4.2059,4.2129,4.1644,4.1644,8438,0
2013-06-17,4.1713,4.2199,4.1713,4.2199,22019,0
2013-06-18,4.2199,4.3512,4.2059,4.3303,43802,0
2013-06-19,4.2887,4.4687,4.2129,4.2472,38763,0
2013-06-20,4.2337,4.3442,4.1644,4.2404,49677,0
2013-06-21,4.2887,4.358,4.2543,4.2887,51600,0
2013-06-24,4.3165,4.3926,4.0398,4.1228,68262,0
2013-06-25,4.1299,4.2059,4.0259,4.1782,45133,0
2013-06-26,4.1505,4.455,4.1505,4.3442,18569,0
2013-06-27,4.3996,4.5793,4.2129,4.2612,72584,0
2013-06-28,4.2267,4.3512,4.2059,4.275,23466,0
2013-07-01,4.697,4.697,4.3233,4.358,21397,0
2013-07-02,4.4134,4.5379,4.1644,4.1988,22074,0
2013-07-03,4.2129,4.3027,4.1644,4.1921,18785,0
2013-07-05,4.2681,4.2681,4.0674,4.1228,30033,0
2013-07-08,4.1782,4.2059,4.0814,4.1436,27154,0
2013-07-09,4.1782,4.3096,4.1505,4.1713,40334,0
2013-07-10,4.2472,4.2887,4.1713,4.2681,20758,0
2013-07-11,4.2956,4.4065,4.275,4.2887,11936,0
2013-07-12,4.3442,4.4134,4.3027,4.3233,24417,0
2013-07-15,4.3996,4.4618,4.3096,4.3512,28580,0
2013-07-16,4.3096,4.4065,4.2819,4.2956,30041,0
2013-07-17,4.2819,4.3442,4.2472,4.3096,19331,0
2013-07-18,4.2887,4.3233,4.2472,4.3096,16447,0
2013-07-19,4.3165,4.3512,4.2612,4.3165,31137,0
2013-07-22,4.3442,4.358,4.3165,4.3303,8289,0
2013-07-23,4.365,4.4271,4.3165,4.3442,14339,0
2013-07-24,4.3442,4.5726,4.3442,4.4412,31758,0
2013-07-25,4.3926,4.4687,4.3233,4.4481,21772,0
2013-07-26,4.4618,4.6762,4.4618,4.5587,14556,0
2013-07-29,4.4964,4.5933,4.4687,4.4894,12332,0
2013-07-30,4.5379,4.5587,4.2337,4.3027,43280,0
2013-07-31,4.3512,4.4481,4.2612,4.3303,56756,0
2013-08-01,4.3926,4.5587,4.3096,4.4894,29128,0
2013-08-02,4.5241,4.5241,4.3926,4.3996,49517,0
2013-08-05,4.3996,4.6348,4.3926,4.4065,31683,0
2013-08-06,4.3996,4.4618,4.3096,4.3512,101586,0
2013-08-07,4.3926,4.4412,4.3442,4.3996,18745,0
2013-08-08,4.4618,4.4618,4.3303,4.3718,51125,0
2013-08-09,4.3303,4.3718,4.3303,4.3512,8000,0
2013-08-12,4.3789,4.3926,4.2404,4.365,42895,0
2013-08-13,4.365,4.3926,4.3233,4.3789,20236,0
2013-08-14,4.3512,4.4271,4.3303,4.3303,14730,0
2013-08-15,4.2681,4.4826,4.2612,4.2956,31279,0
2013-08-16,4.3374,4.4134,4.3027,4.3512,31673,0
2013-08-19,4.2887,4.3374,4.2472,4.2543,88903,0
2013-08-20,4.2472,4.3165,4.2199,4.2199,91506,0
2013-08-21,4.2199,4.3303,4.2199,4.2612,115443,0
2013-08-22,4.2612,4.3233,4.2472,4.275,9877,0
2013-08-23,4.2681,4.3512,4.2681,4.3303,89473,0
2013-08-26,4.3233,4.3718,4.3165,4.3512,34985,0
2013-08-27,4.3233,4.358,4.2612,4.2612,17001,0
2013-08-28,4.2612,4.3718,4.2612,4.3303,17236,0
2013-08-29,4.3027,4.4201,4.2681,4.2819,13241,0
2013-08-30,4.3165,4.3926,4.2819,4.3027,9908,0
2013-09-03,4.3592,4.3945,4.2885,4.3168,17004,0
2013-09-04,4.2955,4.3592,4.2253,4.3027,59649,0
2013-09-05,4.3452,4.3663,4.2955,4.3027,27635,0
2013-09-06,4.3522,4.3804,4.2605,4.2955,59025,0
2013-09-09,4.3096,4.3303,4.2404,4.275,47144,0
2013-09-10,4.2605,4.3592,4.2461,4.3168,64351,0
2013-09-11,4.275,4.3442,4.275,4.3027,20106,0
2013-09-12,4.3237,4.3875,4.2461,4.3237,39765,0
2013-09-13,4.3168,4.4157,4.2885,4.3804,32255,0
2013-09-16,4.4085,4.5425,4.3733,4.4932,42726,0
2013-09-17,4.4649,4.4649,4.3381,4.3875,34240,0
2013-09-18,4.3452,4.4792,4.3452,4.4367,50597,0
2013-09-19,4.4227,4.4437,4.3945,4.4227,16591,0
2013-09-20,4.4157,4.4579,4.3733,4.4579,34053,0
2013-09-23,4.5073,4.5284,4.4085,4.5214,25949,0
2013-09-24,4.5496,4.5496,4.4649,4.5425,33989,0
2013-09-25,4.5425,4.5425,4.4721,4.5073,31077,0
2013-09-26,4.4932,4.5002,4.4437,4.4649,13702,0
2013-09-27,4.4085,4.4227,4.4085,4.4227,6947,0
2013-09-30,4.4085,4.4157,4.3381,4.3875,23159,0
2013-10-01,4.3663,4.4579,4.3237,4.3663,40935,0
2013-10-02,4.3027,4.3733,4.2815,4.3522,36782,0
2013-10-03,4.3168,4.3733,4.3098,4.3168,29166,0
2013-10-04,4.3168,4.3592,4.3168,4.3452,10414,0
2013-10-07,4.3308,4.3381,4.0699,4.1406,141623,0
2013-10-08,4.1546,4.1687,4.0418,4.084,64480,0
2013-10-09,4.0699,4.1192,4.0207,4.1123,58774,0
2013-10-10,4.1758,4.2533,4.1264,4.2533,27589,0
2013-10-11,4.204,4.2675,4.197,4.2322,12783,0
2013-10-14,4.1758,4.2815,4.1546,4.197,42929,0
2013-10-15,4.2253,4.2322,4.1898,4.204,38814,0
2013-10-16,4.211,4.2461,4.1406,4.2392,43077,0
2013-10-17,4.218,4.3308,4.1758,4.3027,52783,0
2013-10-18,4.3308,4.3452,4.2605,4.3381,44113,0
2013-10-21,4.3168,4.3452,4.2815,4.3098,25350,0
2013-10-22,4.3168,4.3237,4.2675,4.3237,15468,0
2013-10-23,4.2392,4.3381,4.2392,4.3381,40816,0
2013-10-24,4.3237,4.3592,4.3168,4.3381,16827,0
2013-10-25,4.3663,4.3804,4.3592,4.3733,1956,0
2013-10-28,4.3592,4.4014,4.3592,4.4014,19980,0
2013-10-29,4.3663,4.3733,4.2955,4.3381,42676,0
2013-10-30,4.3308,4.4157,4.3168,4.3452,56001,0
2013-10-31,4.3522,4.4157,4.3168,4.3522,20982,0
2013-11-01,4.3804,4.4085,4.3237,4.3381,124919,0
2013-11-04,4.3237,4.3733,4.3168,4.3663,22051,0
2013-11-05,4.3522,4.3733,4.3168,4.3168,71604,0
2013-11-06,4.3308,4.3804,4.3308,4.3308,46297,0
2013-11-07,4.3452,4.3522,4.2745,4.3098,24410,0
2013-11-08,4.3522,4.3592,4.3237,4.3452,15331,0
2013-11-11,4.3381,4.3522,4.3308,4.3381,9584,0
2013-11-12,4.3027,4.3663,4.2745,4.2745,14058,0
2013-11-13,4.2392,4.3168,4.2392,4.3027,13042,0
2013-11-14,4.2885,4.3663,4.2885,4.3452,15549,0
2013-11-15,4.3452,4.4085,4.3027,4.3733,37207,0
2013-11-18,4.3592,4.3945,4.3308,4.3804,19804,0
2013-11-19,4.3308,4.3804,4.3237,4.3381,15044,0
2013-11-20,4.3522,4.4014,4.3452,4.3733,22970,0
2013-11-21,4.2885,4.3308,4.2885,4.3237,57902,0
2013-11-22,4.3592,4.3592,4.3027,4.3237,26249,0
2013-11-25,4.3522,4.3875,4.3168,4.3168,24947,0
2013-11-26,4.3237,4.3804,4.3168,4.3308,49819,0
2013-11-27,4.3308,4.3452,4.3308,4.3308,1901,0
2013-11-29,4.3168,4.4298,4.3168,4.3308,37087,0
2013-12-02,4.4298,4.4437,4.3237,4.3804,48807,0
2013-12-03,4.3522,4.3804,4.3308,4.3308,32545,0
2013-12-04,4.3168,4.3381,4.2533,4.2745,116048,0
2013-12-05,4.2605,4.2955,4.2605,4.2745,38196,0
2013-12-06,4.3098,4.3663,4.2885,4.2955,46817,0
2013-12-09,4.3098,4.4085,4.3098,4.3381,27497,0
2013-12-10,4.3098,4.3522,4.3027,4.3452,49289,0
2013-12-11,4.3233,4.3594,4.3091,4.338,82700,0
2013-12-12,4.3091,4.3522,4.3019,4.3305,48914,0
2013-12-13,4.3091,4.3162,4.3019,4.3162,12508,0
2013-12-16,4.3233,4.3305,4.3019,4.3233,102041,0
2013-12-17,4.3162,4.3452,4.3019,4.3233,59178,0
2013-12-18,4.338,4.3737,4.3019,4.3737,47171,0
2013-12-19,4.4026,4.4026,4.3522,4.3667,48860,0
2013-12-20,4.3737,4.5176,4.3594,4.4457,85584,0
2013-12-23,4.4457,4.5106,4.3953,4.4457,68125,0
2013-12-24,4.4169,4.5034,4.4169,4.4602,59735,0
2013-12-26,4.5034,4.5034,4.4674,4.4746,24188,0
2013-12-27,4.4746,4.5176,4.4602,4.4888,39214,0
2013-12-30,4.4816,4.4888,4.4241,4.4457,35313,0
2013-12-31,4.4314,4.4602,4.4241,4.4314,44614,0
2014-01-02,4.4602,4.4602,4.3881,4.4314,10834,0
2014-01-03,4.4169,4.4385,4.3737,4.381,60174,0
2014-01-06,4.338,4.4097,4.3162,4.3737,63102,0
2014-01-07,4.4097,4.4746,4.3881,4.453,63298,0
2014-01-08,4.4314,4.4457,4.338,4.3953,45947,0
2014-01-09,4.4097,4.4385,4.3881,4.4026,30064,0
2014-01-10,4.4169,4.4602,4.3881,4.4097,86417,0
2014-01-13,4.3953,4.4385,4.381,4.3881,25266,0
2014-01-14,4.3881,4.4314,4.3594,4.3953,53646,0
2014-01-15,4.4026,4.4314,4.3953,4.4169,38432,0
2014-01-16,4.4314,4.4314,4.4026,4.4097,25263,0
2014-01-17,4.3953,4.4314,4.3881,4.4314,33788,0
2014-01-21,4.4385,4.4457,4.4026,4.4457,10055,0
2014-01-22,4.453,4.4746,4.4241,4.4314,17855,0
2014-01-23,4.4457,4.4457,4.4314,4.4314,22882,0
2014-01-24,4.4314,4.4314,4.3594,4.3737,21515,0
2014-01-27,4.3881,4.3881,4.3091,4.3091,28118,0
2014-01-28,4.3019,4.4602,4.3019,4.338,106398,0
2014-01-29,4.3594,4.4169,4.3091,4.3305,99994,0
2014-01-30,4.3452,4.381,4.3305,4.3737,15036,0
2014-01-31,4.3091,4.381,4.2731,4.338,57038,0
2014-02-03,4.3162,4.3162,4.2012,4.2588,104526,0
2014-02-04,4.2659,4.3162,4.2659,4.3019,48849,0
2014-02-05,4.3162,4.3162,4.2588,4.2731,29620,0
2014-02-06,4.2877,4.3305,4.2877,4.3019,20885,0
2014-02-07,4.3091,4.338,4.2802,4.3305,30433,0
2014-02-10,4.3452,4.3522,4.3233,4.338,8356,0
2014-02-11,4.381,4.381,4.3452,4.3522,44545,0
2014-02-12,4.338,4.381,4.338,4.3667,12630,0
2014-02-13,4.3667,4.3881,4.3667,4.3881,39562,0
2014-02-14,4.3953,4.4241,4.381,4.4169,31104,0
2014-02-18,4.4097,4.4241,4.3737,4.4241,28019,0
2014-02-19,4.4241,4.4385,4.4026,4.4314,54580,0
2014-02-20,4.4385,4.453,4.4314,4.4385,14691,0
2014-02-21,4.4169,4.4961,4.4169,4.4816,63151,0
2014-02-24,4.4746,4.4961,4.4746,4.4888,29041,0
2014-02-25,4.4816,4.4888,4.4457,4.4816,20179,0
2014-02-26,4.4746,4.5034,4.4457,4.4888,22676,0
2014-02-27,4.4888,4.5968,4.4888,4.5176,106612,0
2014-02-28,4.5106,4.5392,4.4888,4.5176,44494,0
2014-03-03,4.5321,4.5321,4.4961,4.4961,22537,0
2014-03-04,4.4961,4.5751,4.4961,4.5392,28286,0
2014-03-05,4.5465,4.5611,4.5176,4.5392,40440,0
2014-03-06,4.5321,4.5538,4.5249,4.5249,10828,0
2014-03-07,4.5176,4.5321,4.5106,4.5321,21823,0
2014-03-10,4.5249,4.5465,4.5034,4.5176,48714,0
2014-03-11,4.5249,4.5465,4.4961,4.4961,69855,0
2014-03-12,4.4961,4.4961,4.453,4.4816,131714,0
2014-03-13,4.511,4.5259,4.4816,4.489,28429,0
2014-03-14,4.467,4.5185,4.467,4.4816,28286,0
2014-03-17,4.4816,4.5623,4.4816,4.5406,36934,0
2014-03-18,4.5406,4.5698,4.5259,4.5623,23863,0
2014-03-19,4.5623,4.5698,4.4964,4.5185,52132,0
2014-03-20,4.511,4.5623,4.5037,4.5185,29650,0
2014-03-21,4.4964,4.6578,4.4964,4.6578,34608,0
2014-03-24,4.6505,4.6505,4.489,4.511,42496,0
2014-03-25,4.599,4.599,4.5037,4.5185,108156,0
2014-03-26,4.5185,4.599,4.5185,4.5549,83981,0
2014-03-27,4.5477,4.5698,4.5259,4.5259,17741,0
2014-03-28,4.5259,4.5698,4.5185,4.5406,18693,0
2014-03-31,4.5259,4.6578,4.511,4.5331,84733,0
2014-04-01,4.5698,4.5918,4.5259,4.5698,44250,0
2014-04-02,4.5549,4.6212,4.5477,4.5698,94724,0
2014-04-03,4.5549,4.5549,4.511,4.5406,27561,0
2014-04-04,4.5331,4.5549,4.4964,4.5185,62830,0
2014-04-07,4.4745,4.5185,4.4231,4.4523,144336,0
2014-04-08,4.4303,4.4745,4.4159,4.467,117681,0
2014-04-09,4.4597,4.5037,4.4303,4.489,58134,0
2014-04-10,4.4377,4.4745,4.4303,4.4377,119686,0
2014-04-11,4.4377,4.4377,4.3863,4.4083,43918,0
2014-04-14,4.4377,4.4377,4.3938,4.4159,32732,0
2014-04-15,4.4083,4.4303,4.3717,4.4231,48181,0
2014-04-16,4.4083,4.467,4.4083,4.467,56848,0
2014-04-17,4.4377,4.5185,4.4377,4.489,106275,0
2014-04-21,4.5259,4.5844,4.489,4.511,9408,0
2014-04-22,4.511,4.5331,4.4964,4.4964,38034,0
2014-04-23,4.489,4.5259,4.4816,4.5259,19641,0
2014-04-24,4.5037,4.5406,4.5037,4.5185,12555,0
2014-04-25,4.511,4.5331,4.4964,4.4964,8105,0
2014-04-28,4.5037,4.5185,4.4816,4.5037,34595,0
2014-04-29,4.4964,4.5477,4.4964,4.5259,41803,0
2014-04-30,4.5259,4.5259,4.5037,4.511,62655,0
2014-05-01,4.489,4.5259,4.489,4.5185,53047,0
2014-05-02,4.5259,4.5772,4.5037,4.5331,37095,0
2014-05-05,4.489,4.5477,4.489,4.5259,99612,0
2014-05-06,4.511,4.5259,4.4816,4.511,83655,0
2014-05-07,4.5185,4.5259,4.5037,4.5259,15694,0
2014-05-08,4.5406,4.5623,4.5037,4.511,10425,0
2014-05-09,4.489,4.5185,4.489,4.5037,40186,0
2014-05-12,4.5037,4.5477,4.4964,4.5477,11889,0
2014-05-13,4.5406,4.5698,4.5331,4.5477,49220,0
2014-05-14,4.5623,4.5772,4.5549,4.5772,46530,0
2014-05-15,4.5623,4.5918,4.511,4.5623,21008,0
2014-05-16,4.5549,4.5549,4.5185,4.5259,58450,0
2014-05-19,4.5259,4.5549,4.5259,4.5406,13747,0
2014-05-20,4.5477,4.5549,4.5259,4.5406,20092,0
2014-05-21,4.5549,4.5549,4.5406,4.5549,13246,0
2014-05-22,4.5549,4.5698,4.5477,4.5698,12802,0
2014-05-23,4.5772,4.6431,4.5698,4.6286,58465,0
2014-05-27,4.5918,4.6505,4.5918,4.6286,24963,0
2014-05-28,4.6212,4.6286,4.599,4.6212,4560,0
2014-05-29,4.6063,4.6505,4.5259,4.5549,150058,0
2014-05-30,4.5623,4.5918,4.5549,4.5844,21737,0
2014-06-02,4.6063,4.6063,4.5623,4.599,24507,0
2014-06-03,4.5844,4.6135,4.5772,4.5772,23025,0
2014-06-04,4.5772,4.5918,4.5477,4.5698,49871,0
2014-06-05,4.5406,4.6357,4.5406,4.599,13486,0
2014-06-06,4.6135,4.6286,4.6063,4.6286,10755,0
2014-06-09,4.6357,4.6651,4.6135,4.6651,43562,0
2014-06-10,4.6431,4.6944,4.6431,4.6797,43626,0
2014-06-11,4.6651,4.6725,4.6505,4.6651,23057,0
2014-06-12,4.6727,4.695,4.6501,4.6577,43041,0
2014-06-13,4.6426,4.7101,4.6426,4.6727,56377,0
2014-06-16,4.6727,4.68,4.6577,4.6577,19128,0
2014-06-17,4.6727,4.7101,4.6426,4.6501,31387,0
2014-06-18,4.6651,4.7398,4.6577,4.7025,62448,0
2014-06-19,4.6651,4.725,4.6651,4.68,30282,0
2014-06-20,4.6577,4.7398,4.6577,4.7174,41480,0
2014-06-23,4.7174,4.7174,4.6875,4.7025,23981,0
2014-06-24,4.7174,5.0539,4.7101,4.7324,113610,0
2014-06-25,4.7324,4.777,4.6875,4.777,69751,0
2014-06-26,4.7921,4.7921,4.7101,4.7697,49962,0
2014-06-27,4.777,4.7921,4.6501,4.725,54843,0
2014-06-30,4.7025,4.7398,4.7025,4.7025,26931,0
2014-07-01,4.7474,4.7846,4.695,4.7174,76578,0
2014-07-02,4.7398,4.7624,4.7174,4.7324,41867,0
2014-07-03,4.7624,4.7624,4.7174,4.7324,101255,0
2014-07-07,4.7547,4.7624,4.695,4.7025,6971,0
2014-07-08,4.725,4.725,4.5978,4.6651,69611,0
2014-07-09,4.6651,4.695,4.6501,4.68,11643,0
2014-07-10,4.6352,4.6727,4.6352,4.6577,10847,0
2014-07-11,4.6128,4.68,4.6128,4.6577,31681,0
2014-07-14,4.6577,4.6727,4.6501,4.6651,15360,0
2014-07-15,4.7025,4.7025,4.6426,4.6426,21714,0
2014-07-16,4.6651,4.6651,4.6128,4.6426,31810,0
2014-07-17,4.6352,4.6426,4.6202,4.6277,8857,0
2014-07-18,4.6352,4.6426,4.6277,4.6426,12132,0
2014-07-21,4.6426,4.6727,4.5978,4.6053,29251,0
2014-07-22,4.6426,4.6651,4.6202,4.6577,42471,0
2014-07-23,4.6352,4.6501,4.6352,4.6501,9065,0
2014-07-24,4.6426,4.6501,4.6277,4.6277,21574,0
2014-07-25,4.6352,4.6727,4.6352,4.6577,18925,0
2014-07-28,4.6501,4.68,4.6277,4.6277,20107,0
2014-07-29,4.6352,4.6577,4.6277,4.6352,15101,0
2014-07-30,4.6352,4.6577,4.6128,4.6277,20400,0
2014-07-31,4.6352,4.6352,4.5007,4.5007,44467,0
2014-08-01,4.5304,4.5304,4.4633,4.5007,32424,0
2014-08-04,4.5454,4.5679,4.4932,4.5454,38817,0
2014-08-05,4.5454,4.5454,4.4633,4.5082,49490,0
2014-08-06,4.4781,4.538,4.4706,4.5304,27613,0
2014-08-07,4.5454,4.5454,4.5082,4.5157,10545,0
2014-08-08,4.538,4.5829,4.523,4.5829,20198,0
2014-08-11,4.5978,4.6352,4.5753,4.5978,8242,0
2014-08-12,4.6128,4.6128,4.5606,4.6053,16787,0
2014-08-13,4.5903,4.5903,4.4557,4.523,51780,0
2014-08-14,4.5157,4.5679,4.5157,4.5679,4518,0
2014-08-15,4.5606,4.5903,4.5606,4.5903,11464,0
2014-08-18,4.6053,4.6651,4.6053,4.6651,8750,0
2014-08-19,4.6352,4.6651,4.6202,4.6501,24007,0
2014-08-20,4.6426,4.6501,4.5903,4.6202,17228,0
2014-08-21,4.6277,4.6426,4.5903,4.6202,6453,0
2014-08-22,4.6202,4.6577,4.5753,4.5978,33423,0
2014-08-25,4.5903,4.6426,4.5903,4.6053,25295,0
2014-08-26,4.6202,4.6577,4.6053,4.6128,4405,0
2014-08-27,4.6053,4.6651,4.5903,4.6501,47674,0
2014-08-28,4.6501,4.6577,4.6128,4.6202,29785,0
2014-08-29,4.6501,4.6651,4.6202,4.6352,13416,0
2014-09-02,4.6501,4.6651,4.6426,4.6577,8127,0
2014-09-03,4.7101,4.7174,4.6352,4.6426,36438,0
2014-09-04,4.6577,4.6651,4.6426,4.6501,8847,0
2014-09-05,4.6651,4.695,4.6352,4.6501,21818,0
2014-09-08,4.6426,4.6501,4.6128,4.6128,12938,0
2014-09-09,4.6128,4.6277,4.6053,4.6053,7922,0
2014-09-10,4.5978,4.6727,4.5753,4.6651,51492,0
2014-09-11,4.6577,4.695,4.5978,4.6501,45315,0
2014-09-12,4.6806,4.696,4.6424,4.673,18198,0
2014-09-15,4.673,4.7112,4.6045,4.6806,24571,0
2014-09-16,4.6501,4.7493,4.6271,4.7416,26672,0
2014-09-17,4.7112,4.7796,4.6806,4.6882,12656,0
2014-09-18,4.7341,4.7951,4.6806,4.7188,46352,0
2014-09-19,4.7873,4.8027,4.7796,4.7873,23304,0
2014-09-22,4.7722,4.7722,4.6882,4.7263,17145,0
2014-09-23,4.7341,4.7341,4.6578,4.7112,37173,0
2014-09-24,4.7263,4.7341,4.696,4.7263,41800,0
2014-09-25,4.7035,4.7112,4.6424,4.696,35890,0
2014-09-26,4.6578,4.673,4.6424,4.6654,14534,0
2014-09-29,4.6578,4.673,4.635,4.635,7233,0
2014-09-30,4.6578,4.6578,4.551,4.574,91715,0
2014-10-01,4.5815,4.589,4.5281,4.5435,27927,0
2014-10-02,4.5129,4.574,4.4901,4.5663,40651,0
2014-10-03,4.5587,4.6121,4.551,4.5967,18669,0
2014-10-06,4.5663,4.6501,4.5663,4.6501,33824,0
2014-10-07,4.6501,4.6501,4.5435,4.5435,30325,0
2014-10-08,4.574,4.673,4.551,4.6501,18515,0
2014-10-09,4.6578,4.7112,4.5129,4.5358,30710,0
2014-10-10,4.551,4.551,4.4901,4.5129,25297,0
2014-10-13,4.4901,4.4977,4.4139,4.4444,42138,0
2014-10-14,4.4518,4.4826,4.3224,4.3224,64196,0
2014-10-15,4.3071,4.3453,4.2307,4.3224,36132,0
2014-10-16,4.2917,4.4292,4.2917,4.4292,27255,0
2014-10-17,4.5129,4.5281,4.3834,4.4215,25983,0
2014-10-20,4.4367,4.4826,4.3834,4.4444,33010,0
2014-10-21,4.4367,4.5205,4.4367,4.5052,25601,0
2014-10-22,4.5129,4.5663,4.5052,4.5281,29320,0
2014-10-23,4.5967,4.6121,4.5435,4.574,9079,0
2014-10-24,4.5663,4.589,4.5358,4.5358,20135,0
2014-10-27,4.589,4.6045,4.5435,4.5435,9909,0
2014-10-28,4.5967,4.6121,4.589,4.5967,10061,0
2014-10-29,4.6045,4.6424,4.6045,4.6196,21629,0
2014-10-30,4.6196,4.6196,4.574,4.589,15081,0
2014-10-31,4.6196,4.6654,4.6196,4.6271,17701,0
2014-11-03,4.6121,4.6578,4.5967,4.5967,50416,0
2014-11-04,4.6196,4.635,4.5815,4.5815,23050,0
2014-11-05,4.635,4.6501,4.589,4.6271,36957,0
2014-11-06,4.6196,4.635,4.5967,4.6271,9894,0
2014-11-07,4.673,4.6882,4.6196,4.6424,6505,0
2014-11-10,4.673,4.6882,4.6045,4.6196,31418,0
2014-11-11,4.6196,4.6654,4.6045,4.6424,22435,0
2014-11-12,4.6045,4.673,4.6045,4.6424,23851,0
2014-11-13,4.6501,4.6501,4.6121,4.6196,7227,0
2014-11-14,4.589,4.6271,4.574,4.5815,21065,0
2014-11-17,4.5967,4.6882,4.5281,4.6882,30969,0
2014-11-18,4.6424,4.6501,4.5663,4.589,22373,0
2014-11-19,4.5967,4.6271,4.5435,4.5815,17753,0
2014-11-20,4.5815,4.6045,4.5435,4.5967,9679,0
2014-11-21,4.5967,4.6271,4.5587,4.5587,46591,0
2014-11-24,4.574,4.635,4.574,4.6045,13146,0
2014-11-25,4.6045,4.6501,4.574,4.6501,26675,0
2014-11-26,4.6045,4.6501,4.6045,4.6271,23631,0
2014-11-28,4.6121,4.6501,4.6121,4.6501,11698,0
2014-12-01,4.6121,4.6121,4.5815,4.589,23664,0
2014-12-02,4.5967,4.6654,4.589,4.6501,40239,0
2014-12-03,4.673,4.6806,4.6654,4.673,22902,0
2014-12-04,4.6882,4.7263,4.673,4.7263,39585,0
2014-12-05,4.696,4.7341,4.6882,4.6882,38916,0
2014-12-08,4.7188,4.7645,4.6882,4.7416,29799,0
2014-12-09,4.6882,4.7188,4.635,4.6806,32734,0
2014-12-10,4.7274,4.8136,4.7274,4.7587,47024,0
2014-12-11,4.7667,4.8291,4.7431,4.8136,46413,0
2014-12-12,4.7667,4.79,4.6884,4.6964,38473,0
2014-12-15,4.7118,4.7196,4.6573,4.6884,20209,0
2014-12-16,4.6806,4.7824,4.6339,4.6651,55673,0
2014-12-17,4.6573,4.7118,4.6025,4.6103,30964,0
2014-12-18,4.7431,4.8291,4.6728,4.7978,55064,0
2014-12-19,4.8056,4.8291,4.7824,4.79,41872,0
2014-12-22,4.8136,4.8291,4.7667,4.79,49882,0
2014-12-23,4.8525,4.9463,4.7745,4.7824,100306,0
2014-12-24,4.8136,4.8759,4.8056,4.8604,20377,0
2014-12-26,4.8525,4.8918,4.7978,4.8212,45386,0
2014-12-29,4.837,4.8682,4.7978,4.8212,12151,0
2014-12-30,4.8604,4.8682,4.79,4.8525,28106,0
2014-12-31,4.8446,4.8759,4.7352,4.7509,25189,0
2015-01-02,4.8136,4.8525,4.6573,4.6573,58290,0
2015-01-05,4.6806,4.8682,4.6806,4.7352,32935,0
2015-01-06,4.7824,4.7824,4.6651,4.6884,16268,0
2015-01-07,4.7274,4.7352,4.6728,4.7041,21018,0
2015-01-08,4.7352,4.8759,4.7196,4.837,41631,0
2015-01-09,4.8604,4.8759,4.7587,4.8759,23543,0
2015-01-12,4.8212,4.8212,4.7509,4.7745,10437,0
2015-01-13,4.79,4.837,4.7587,4.7667,28992,0
2015-01-14,4.7118,4.7667,4.6728,4.7352,27920,0
2015-01-15,4.7274,4.9932,4.7274,4.9463,69281,0
2015-01-16,4.9229,5.0245,4.8525,4.9385,25276,0
2015-01-20,4.9619,4.9853,4.8682,4.9619,15802,0
2015-01-21,4.9776,5.0245,4.9463,4.9697,27928,0
2015-01-22,4.9776,5.0009,4.9697,4.9853,15743,0
2015-01-23,4.9619,5.0635,4.9619,5.048,35508,0
2015-01-26,5.0559,5.0559,4.9776,5.0322,8200,0
2015-01-27,5.0322,5.1729,4.9463,5.087,15720,0
2015-01-28,5.0635,5.1338,5.048,5.0792,11663,0
2015-01-29,5.0085,5.0948,4.9853,5.0559,4275,0
2015-01-30,5.0167,5.048,5.0167,5.0402,3969,0
2015-02-02,5.0559,5.0635,4.8136,4.837,71948,0
2015-02-03,4.8995,5.0167,4.8056,4.8995,19250,0
2015-02-04,4.9229,5.0322,4.8682,4.9463,31099,0
2015-02-05,4.9385,5.048,4.9385,5.0402,18979,0
2015-02-06,5.0635,5.0792,4.9697,4.9697,9252,0
2015-02-09,4.9308,5.1105,4.9075,5.0322,23582,0
2015-02-10,5.0322,5.1652,4.9932,5.1652,22169,0
2015-02-11,5.1885,5.1885,5.0402,5.1338,18720,0
2015-02-12,5.1729,5.1729,5.0792,5.0948,18664,0
2015-02-13,5.0792,5.1573,5.0792,5.1105,4776,0
2015-02-17,5.0792,5.1338,5.0635,5.1105,16349,0
2015-02-18,5.1105,5.1105,4.9463,4.9932,39314,0
2015-02-19,5.0402,5.2432,5.0009,5.1964,46111,0
2015-02-20,5.1105,5.1105,5.0167,5.0322,59332,0
2015-02-23,5.0245,5.048,4.9932,5.0322,27712,0
2015-02-24,5.0322,5.0402,5.0167,5.0245,4680,0
2015-02-25,5.0402,5.1181,5.0322,5.1105,19841,0
2015-02-26,5.1026,5.1181,5.1026,5.1026,2926,0
2015-02-27,5.126,5.1573,5.0167,5.048,44207,0
2015-03-02,5.0714,5.0948,5.0009,5.0245,40696,0
2015-03-03,5.0322,5.048,4.9542,5.0245,17916,0
2015-03-04,5.0322,5.0322,4.9463,4.9776,30458,0
2015-03-05,5.0085,5.0167,4.9542,5.0167,40185,0
2015-03-06,4.9853,5.0245,4.8995,4.9075,18427,0
2015-03-09,4.9776,4.9776,4.8525,4.9075,37753,0
2015-03-10,4.8759,4.915,4.7745,4.837,37626,0
2015-03-11,4.8682,4.8682,4.7667,4.8446,30585,0
2015-03-12,4.8525,4.8604,4.7745,4.8136,25980,0
2015-03-13,4.8295,4.8534,4.7816,4.8534,13676,0
2015-03-16,4.8614,4.8614,4.7974,4.8614,15057,0
2015-03-17,4.7974,4.8614,4.7974,4.8614,21458,0
2015-03-18,4.8214,4.8852,4.7974,4.8772,12799,0
2015-03-19,4.901,4.909,4.8772,4.909,21333,0
2015-03-20,4.8932,4.901,4.8693,4.901,14932,0
2015-03-23,4.9171,4.941,4.8772,4.941,9660,0
2015-03-24,5.0126,5.0126,4.9171,4.925,41158,0
2015-03-25,4.9649,4.9649,4.8614,4.901,33251,0
2015-03-26,4.8614,4.8693,4.7657,4.8693,63493,0
2015-03-27,4.8852,4.901,4.8375,4.901,23841,0
2015-03-30,4.8772,4.941,4.8772,4.925,13177,0
2015-03-31,4.8772,4.9649,4.8772,4.925,16981,0
2015-04-01,4.941,5.0209,4.909,4.9649,17318,0
2015-04-02,4.9728,4.9887,4.8852,4.9171,8658,0
2015-04-06,4.909,4.9968,4.901,4.9649,15560,0
2015-04-07,4.9728,4.9808,4.949,4.9808,14535,0
2015-04-08,5.0047,5.1083,5.0047,5.0605,10164,0
2015-04-09,5.0527,5.0527,4.9968,5.0209,6985,0
2015-04-10,5.0209,5.0209,5.0047,5.0047,4768,0
2015-04-13,5.0209,5.0209,4.9649,4.9728,21585,0
2015-04-14,5.0047,5.0126,4.9649,4.9649,6776,0
2015-04-15,4.9887,5.0209,4.9887,5.0047,7860,0
2015-04-16,4.9649,5.1721,4.9649,5.0527,31358,0
2015-04-17,5.0924,5.0924,5.0126,5.0209,5146,0
2015-04-20,5.0209,5.0209,4.9887,4.9887,11278,0
2015-04-21,5.0047,5.0047,4.9171,4.925,28974,0
2015-04-22,4.909,4.9808,4.901,4.909,24096,0
2015-04-23,4.9171,4.9808,4.8932,4.909,22337,0
2015-04-24,4.941,4.9887,4.941,4.9649,16346,0
2015-04-27,5.0126,5.0209,4.925,4.949,20203,0
2015-04-28,4.949,4.949,4.901,4.909,15307,0
2015-04-29,4.925,4.925,4.8136,4.8453,86584,0
2015-04-30,4.8214,4.8772,4.8055,4.8055,26602,0
2015-05-01,4.8214,4.8772,4.8136,4.8772,26100,0
2015-05-04,4.8693,4.8932,4.8214,4.8614,9158,0
2015-05-05,4.8693,4.8772,4.7735,4.8453,27732,0
2015-05-06,4.8693,4.8693,4.7816,4.7897,6540,0
2015-05-07,4.8614,4.8614,4.8055,4.8534,2303,0
2015-05-08,4.8375,4.909,4.8375,4.8453,7153,0
2015-05-11,4.8295,4.8614,4.8295,4.8534,9660,0
2015-05-12,4.8295,4.8453,4.7974,4.8295,13504,0
2015-05-13,4.8136,4.8614,4.8136,4.8453,4141,0
2015-05-14,4.8534,4.9171,4.8375,4.8534,17818,0
2015-05-15,4.8453,4.8932,4.8453,4.8852,10587,0
2015-05-18,4.8534,4.8852,4.8375,4.8772,13153,0
2015-05-19,4.8932,4.925,4.8375,4.901,39133,0
2015-05-20,4.8693,4.8932,4.8453,4.8932,11167,0
2015-05-21,4.8693,4.8693,4.8453,4.8453,6399,0
2015-05-22,4.8136,4.8453,4.7816,4.8453,36138,0
2015-05-26,4.8295,4.8295,4.7974,4.8214,11034,0
2015-05-27,4.8453,4.8534,4.8295,4.8375,7529,0
2015-05-28,4.7974,4.8295,4.7974,4.7974,8069,0
2015-05-29,4.7816,4.8136,4.7816,4.7816,11042,0
2015-06-01,4.7897,4.8453,4.7816,4.8453,11668,0
2015-06-02,4.7897,4.8136,4.7897,4.7974,11319,0
2015-06-03,4.8136,4.8214,4.8055,4.8136,3766,0
2015-06-04,4.8055,4.8136,4.8055,4.8136,5019,0
2015-06-05,4.7974,4.7974,4.7816,4.7816,20578,0
2015-06-08,4.7657,4.7816,4.7339,4.7339,15434,0
2015-06-09,4.7099,4.7735,4.7099,4.7258,8940,0
2015-06-10,4.7418,4.8614,4.7418,4.7735,49957,0
2015-06-11,4.8214,4.8375,4.8136,4.8375,5927,0
2015-06-12,4.8293,4.8375,4.7886,4.8048,40468,0
2015-06-15,4.7804,4.8455,4.7398,4.7966,16850,0
2015-06-16,4.8048,4.813,4.7804,4.7966,12671,0
2015-06-17,4.813,4.8211,4.813,4.8211,2338,0
2015-06-18,4.8538,4.8699,4.8455,4.8699,13899,0
2015-06-19,4.8616,4.8616,4.8211,4.8293,6643,0
2015-06-22,4.8616,4.8699,4.8455,4.8616,19556,0
2015-06-23,4.9107,4.9186,4.8211,4.8211,41748,0
2015-06-24,4.8538,4.9919,4.8538,4.9186,75523,0
2015-06-25,4.9755,4.9755,4.8293,4.8455,25337,0
2015-06-26,4.9025,4.9269,4.8048,4.8455,18941,0
2015-06-29,4.8048,4.8375,4.7724,4.7724,20787,0
2015-06-30,4.7886,4.7886,4.7642,4.7724,17335,0
2015-07-01,4.7966,4.8375,4.7724,4.7724,18696,0
2015-07-02,4.7642,4.7804,4.7642,4.7642,2951,0
2015-07-06,4.7966,4.7966,4.7642,4.7642,17712,0
2015-07-07,4.7724,4.7804,4.7236,4.7642,12792,0
2015-07-08,4.7724,4.7966,4.7154,4.7317,10578,0
2015-07-09,4.8375,4.8375,4.7154,4.7154,6149,0
2015-07-10,4.748,4.8375,4.748,4.7724,27428,0
2015-07-13,4.813,4.8211,4.8048,4.8211,10578,0
2015-07-14,4.8375,4.8375,4.8211,4.8211,4280,0
2015-07-15,4.7886,4.813,4.7724,4.7804,16968,0
2015-07-16,4.7561,4.7966,4.7236,4.748,32842,0
2015-07-17,4.7642,4.7642,4.7317,4.7398,5164,0
2015-07-20,4.7236,4.7398,4.6667,4.6667,45512,0
2015-07-21,4.6504,4.691,4.6179,4.691,51538,0
2015-07-22,4.6341,4.6504,4.5853,4.626,43173,0
2015-07-23,4.6179,4.6179,4.5773,4.5853,22138,0
2015-07-24,4.5611,4.6016,4.5611,4.5934,19679,0
2015-07-27,4.5529,4.5853,4.4146,4.5039,75646,0
2015-07-28,4.4715,4.5203,4.447,4.5203,28290,0
2015-07-29,4.5447,4.5853,4.5366,4.5691,4673,0
2015-07-30,4.5853,4.5853,4.4715,4.5447,32962,0
2015-07-31,4.5773,4.6504,4.5447,4.5853,16359,0
2015-08-03,4.6016,4.6016,4.5447,4.5611,15189,0
2015-08-04,4.5853,4.5853,4.5447,4.5529,8610,0
2015-08-05,4.5853,4.6096,4.5691,4.5691,4797,0
2015-08-06,4.5773,4.5773,4.4553,4.5366,74192,0
2015-08-07,4.5039,4.5039,4.447,4.4715,17096,0
2015-08-10,4.5039,4.6016,4.5039,4.5853,17465,0
2015-08-11,4.5691,4.5691,4.4715,4.5039,20569,0
2015-08-12,4.5123,4.5123,4.447,4.4878,17221,0
2015-08-13,4.4798,4.4959,4.4715,4.4878,6149,0
2015-08-14,4.4798,4.4878,4.4553,4.4878,32962,0
2015-08-17,4.4553,4.5123,4.4229,4.4389,51784,0
2015-08-18,4.4389,4.4634,4.4065,4.4308,20173,0
2015-08-19,4.4065,4.4634,4.3984,4.4553,15620,0
2015-08-20,4.4308,4.4389,4.3821,4.3821,30013,0
2015-08-21,4.3576,4.3576,4.2439,4.2439,26814,0
2015-08-24,3.6423,4.0975,3.5446,4.0325,113389,0
2015-08-25,4.0651,4.1138,4.0243,4.0243,40098,0
2015-08-26,4.1382,4.1382,4.0406,4.1138,25337,0
2015-08-27,4.1463,4.2196,4.122,4.1871,24967,0
2015-08-28,4.1871,4.2358,4.1707,4.2196,23371,0
2015-08-31,4.2196,4.2196,4.1626,4.1626,12177,0
2015-09-01,4.1463,4.1463,4.0812,4.0975,15131,0
2015-09-02,4.1707,4.1788,4.1057,4.1788,47971,0
2015-09-03,4.1626,4.2031,4.1463,4.1463,16850,0
2015-09-04,4.1057,4.1463,4.1057,4.1463,22138,0
2015-09-08,4.1138,4.1951,4.1138,4.1951,28659,0
2015-09-09,4.2276,4.2276,4.1626,4.1626,12671,0
2015-09-10,4.1382,4.1871,4.1382,4.1626,20290,0
2015-09-11,4.1302,4.1626,4.122,4.1545,7256,0
2015-09-14,4.1711,4.1711,4.1211,4.1296,29067,0
2015-09-15,4.1628,4.1878,4.1129,4.1461,22582,0
2015-09-16,4.1711,4.1878,4.1462,4.1462,12354,0
2015-09-17,4.1628,4.1961,4.1545,4.1628,11354,0
2015-09-18,4.1628,4.2128,4.1628,4.1794,21981,0
2015-09-21,4.221,4.221,4.1211,4.1211,24743,0
2015-09-22,4.0879,4.1129,4.0296,4.0463,30148,0
2015-09-23,4.0797,4.1461,4.0797,4.1378,72547,0
2015-09-24,4.1211,4.1545,4.0797,4.1296,64442,0
2015-09-25,4.1461,4.1878,4.1211,4.1545,55972,0
2015-09-28,4.1461,4.1711,4.0379,4.0379,71502,0
2015-09-29,4.0712,4.0712,3.9547,3.9547,33390,0
2015-09-30,4.0296,4.0962,4.0296,4.0463,26546,0
2015-10-01,4.0213,4.0962,4.0213,4.0213,26546,0
2015-10-02,3.988,4.0797,3.988,4.0797,10690,0
2015-10-05,4.1211,4.1461,4.1129,4.1378,17364,0
2015-10-06,4.1628,4.1628,4.1378,4.1628,4324,0
2015-10-07,4.1961,4.1961,4.1378,4.1711,18978,0
2015-10-08,4.1961,4.1961,4.1378,4.1794,35552,0
2015-10-09,4.2044,4.2377,4.2044,4.2295,10810,0
2015-10-12,4.2377,4.2377,4.2044,4.2128,28403,0
2015-10-13,4.1794,4.2377,4.1711,4.2044,23061,0
2015-10-14,4.2128,4.2377,4.1628,4.1628,18018,0
2015-10-15,4.1711,4.221,4.1628,4.221,13932,0
2015-10-16,4.2295,4.2377,4.2128,4.2377,8408,0
2015-10-19,4.2377,4.2712,4.2295,4.2712,11931,0
2015-10-20,4.2377,4.296,4.2377,4.296,21226,0
2015-10-21,4.3293,4.3293,4.2627,4.2712,7327,0
2015-10-22,4.296,4.3127,4.2543,4.2627,19700,0
2015-10-23,4.3044,4.3378,4.3044,4.3378,17056,0
2015-10-26,4.3293,4.3293,4.221,4.2543,39876,0
2015-10-27,4.2627,4.3044,4.246,4.2794,27986,0
2015-10-28,4.2878,4.3127,4.2712,4.3127,18257,0
2015-10-29,4.321,4.3293,4.2712,4.2878,18136,0
2015-10-30,4.2878,4.3378,4.2878,4.321,15254,0
2015-11-02,4.3293,4.3627,4.3127,4.3543,33107,0
2015-11-03,4.3378,4.3543,4.3293,4.3378,26665,0
2015-11-04,4.3627,4.3627,4.321,4.3293,14120,0
2015-11-05,4.3293,4.3293,4.3127,4.3293,3844,0
2015-11-06,4.3127,4.3127,4.2878,4.2878,8649,0
2015-11-09,4.2794,4.2878,4.2295,4.246,29853,0
2015-11-10,4.246,4.246,4.2128,4.2295,11891,0
2015-11-11,4.2627,4.2627,4.221,4.246,8408,0
2015-11-12,4.2295,4.246,4.1878,4.1961,35673,0
2015-11-13,4.1878,4.1878,4.0712,4.0712,29668,0
2015-11-16,4.0712,4.1045,4.063,4.0879,23783,0
2015-11-17,4.1045,4.1045,4.0546,4.063,30628,0
2015-11-18,4.0712,4.0879,4.063,4.0879,39276,0
2015-11-19,4.063,4.0797,4.0546,4.063,20179,0
2015-11-20,4.0879,4.1045,4.0546,4.063,21260,0
2015-11-23,4.063,4.063,4.013,4.013,15493,0
2015-11-24,4.0379,4.0879,4.0213,4.0797,47564,0
2015-11-25,4.0879,4.0879,4.0379,4.0379,21739,0
2015-11-27,4.0546,4.0879,4.0463,4.0463,6364,0
2015-11-30,4.0712,4.1545,4.063,4.1378,16094,0
2015-12-01,4.1045,4.1545,4.0962,4.1129,51132,0
2015-12-02,4.1296,4.1296,4.013,4.0962,49510,0
2015-12-03,4.0962,4.0962,4.0296,4.063,37440,0
2015-12-04,4.0712,4.0879,4.0213,4.0879,47924,0
2015-12-07,4.0463,4.0797,3.9962,3.9962,33032,0
2015-12-08,3.9797,4.063,3.9714,4.0379,32774,0
2015-12-09,4.0379,4.0721,4.0209,4.0551,75672,0
2015-12-10,4.0465,4.0551,4.0465,4.0465,14645,0
2015-12-11,4.0379,4.0379,3.9526,3.961,36782,0
2015-12-14,3.9354,3.9354,3.816,3.9269,40995,0
2015-12-15,3.961,3.9696,3.9354,3.961,18742,0
2015-12-16,3.9696,4.0038,3.9526,3.9781,13940,0
2015-12-17,3.9696,4.0294,3.9269,3.9696,43929,0
2015-12-18,3.9696,3.9696,3.9354,3.9354,21787,0
2015-12-21,3.9439,4.0379,3.9099,4.0379,74734,0
2015-12-22,4.0379,4.1146,4.0379,4.1062,86931,0
2015-12-23,4.1233,4.2171,4.0635,4.1916,87269,0
2015-12-24,4.1659,4.2086,4.1481,4.1574,24131,0
2015-12-28,4.1745,4.1745,4.1233,4.149,14356,0
2015-12-29,4.1745,4.1745,4.1404,4.149,38541,0
2015-12-30,4.1745,4.1745,4.1146,4.1317,48727,0
2015-12-31,4.1317,4.149,4.067,4.0805,68153,0
2016-01-04,4.0209,4.0209,3.9696,3.9867,18789,0
2016-01-05,3.9696,4.0551,3.961,4.0551,38498,0
2016-01-06,3.9952,4.0379,3.9526,3.9881,22181,0
2016-01-07,3.9439,3.9781,3.8927,3.8927,34426,0
2016-01-08,3.8927,3.9354,3.8331,3.8415,31226,0
2016-01-11,3.8501,3.8587,3.7733,3.816,31668,0
2016-01-12,3.8673,3.8673,3.7477,3.8245,42848,0
2016-01-13,3.8415,3.8415,3.7136,3.7136,26082,0
2016-01-14,3.7144,3.7646,3.6708,3.6965,51595,0
2016-01-15,3.6025,3.6025,3.3806,3.5715,55142,0
2016-01-19,3.6282,3.6452,3.5172,3.5257,43810,0
2016-01-20,3.4915,3.4915,3.355,3.4481,39107,0
2016-01-21,3.4745,3.5514,3.4319,3.4659,27878,0
2016-01-22,3.5341,3.6235,3.5341,3.6025,41579,0
2016-01-25,3.5769,3.5854,3.5429,3.5429,12391,0
2016-01-26,3.5429,3.5769,3.5091,3.5769,41303,0
2016-01-27,3.5514,3.6025,3.5172,3.5172,22458,0
2016-01-28,3.56,3.5769,3.5087,3.5514,25671,0
2016-01-29,3.5769,3.6708,3.5696,3.6282,51583,0
2016-02-01,3.594,3.6622,3.594,3.6367,28642,0
2016-02-02,3.6452,3.6452,3.56,3.5683,26918,0
2016-02-03,3.5514,3.5855,3.5172,3.5846,30256,0
2016-02-04,3.56,3.6195,3.56,3.5984,12104,0
2016-02-05,3.5769,3.5769,3.5087,3.5172,66321,0
2016-02-08,3.5087,3.5342,3.3721,3.4488,102344,0
2016-02-09,3.4488,3.4744,3.4068,3.4575,27656,0
2016-02-10,3.4829,3.5428,3.4403,3.4575,12309,0
2016-02-11,3.3721,3.4063,3.338,3.3976,34667,0
2016-02-12,3.4063,3.4575,3.3892,3.4488,42260,0
2016-02-16,3.4915,3.5343,3.4829,3.5257,18941,0
2016-02-17,3.5342,3.611,3.5342,3.5855,17378,0
2016-02-18,3.6195,3.6195,3.5683,3.5854,44805,0
2016-02-19,3.5514,3.6195,3.5429,3.6017,10296,0
2016-02-22,3.611,3.6367,3.5854,3.6211,29277,0
2016-02-23,3.6216,3.6216,3.5854,3.5854,3836,0
2016-02-24,3.5683,3.611,3.5342,3.611,10916,0
2016-02-25,3.5769,3.6452,3.5769,3.6452,35102,0
2016-02-26,3.6537,3.6707,3.6537,3.6537,11268,0
2016-02-29,3.611,3.7013,3.611,3.6623,36745,0
2016-03-01,3.6537,3.705,3.6537,3.6708,40722,0
2016-03-02,3.705,3.7272,3.6965,3.705,25326,0
2016-03-03,3.7136,3.7443,3.7136,3.7392,11355,0
2016-03-04,3.7562,3.8246,3.7561,3.8073,39852,0
2016-03-07,3.7646,3.8415,3.7392,3.8415,48715,0
2016-03-08,3.8246,3.8501,3.7646,3.7819,35969,0
2016-03-09,3.7819,3.8246,3.7819,3.816,10964,0
2016-03-10,3.7989,3.8444,3.7733,3.8246,25794,0
2016-03-11,3.816,3.8787,3.816,3.8586,27604,0
2016-03-14,3.8937,3.92,3.7885,3.8676,79997,0
2016-03-15,3.8236,3.8498,3.8147,3.8498,36399,0
2016-03-16,3.856,3.885,3.8323,3.885,10130,0
2016-03-17,3.9025,3.9328,3.8498,3.92,58038,0
2016-03-18,3.9463,3.9902,3.8676,3.9902,66894,0
2016-03-21,3.9902,3.999,3.9376,3.9813,74543,0
2016-03-22,3.9725,3.9902,3.9463,3.9813,46833,0
2016-03-23,3.9725,3.9813,3.92,3.92,34697,0
2016-03-24,3.8937,3.9639,3.8937,3.9289,83127,0
2016-03-28,3.92,3.9639,3.92,3.9436,76631,0
2016-03-29,3.9112,3.9813,3.9112,3.9639,63462,0
2016-03-30,3.9639,4.0691,3.9639,4.034,20036,0
2016-03-31,4.0165,4.0427,3.9903,4.034,24847,0
2016-04-01,3.9902,4.0253,3.9813,4.0253,17011,0
2016-04-04,4.0067,4.0077,3.9812,3.9813,4957,0
2016-04-05,3.9289,3.9463,3.9121,3.9121,16545,0
2016-04-06,3.8937,3.9463,3.8342,3.9289,75303,0
2016-04-07,3.9112,3.92,3.8684,3.9112,25261,0
2016-04-08,3.9463,3.9463,3.8937,3.9112,21955,0
2016-04-11,3.9026,3.9639,3.9026,3.9463,24449,0
2016-04-12,3.9112,3.9551,3.9112,3.9463,37731,0
2016-04-13,3.9639,3.9902,3.9498,3.9842,11650,0
2016-04-14,3.9639,3.993,3.9639,3.9813,8882,0
2016-04-15,3.9551,3.9725,3.9376,3.9725,16995,0
2016-04-18,3.999,3.999,3.9551,3.9813,14558,0
2016-04-19,3.9902,4.0077,3.9813,4.0077,11242,0
2016-04-20,4.0033,4.0515,3.999,4.04,83459,0
2016-04-21,4.0603,4.0603,4.0165,4.0165,18525,0
2016-04-22,3.999,4.0427,3.999,4.0427,8518,0
2016-04-25,4.0691,4.0691,4.0166,4.0253,14473,0
2016-04-26,4.0165,4.1743,4.0165,4.0515,65071,0
2016-04-27,4.1041,4.1041,3.999,4.0427,158549,0
2016-04-28,4.034,4.0603,4.0165,4.0165,41190,0
2016-04-29,3.9813,4.0298,3.9813,4.0253,22196,0
2016-05-02,4.0252,4.0778,4.0165,4.0691,26338,0
2016-05-03,4.0691,4.0778,3.999,4.034,14963,0
2016-05-04,3.9725,4.034,3.9725,4.0033,11059,0
2016-05-05,3.9902,4.0427,3.9902,3.9902,52954,0
2016-05-06,3.9989,4.0077,3.9553,4.0033,15484,0
2016-05-09,4.0175,4.034,3.9901,3.9972,39127,0
2016-05-10,4.0165,4.0427,4.0077,4.0165,24752,0
2016-05-11,4.0077,4.034,3.999,4.0033,8547,0
2016-05-12,3.9813,4.0253,3.9725,3.9812,24056,0
2016-05-13,3.9551,3.9812,3.9112,3.9375,44219,0
2016-05-16,3.9594,4.0427,3.9466,3.9725,55478,0
2016-05-17,3.9859,3.9902,3.9289,3.9418,12013,0
2016-05-18,3.9551,3.9725,3.9289,3.9376,22467,0
2016-05-19,3.9112,3.92,3.8676,3.9026,24304,0
2016-05-20,3.9301,3.9376,3.9026,3.9112,16231,0
2016-05-23,3.885,3.9248,3.885,3.92,10644,0
2016-05-24,3.9551,3.9725,3.8411,3.9551,28445,0
2016-05-25,3.9551,3.9902,3.9551,3.9901,26947,0
2016-05-26,4.0077,4.0077,3.9891,3.999,1529,0
2016-05-27,3.9289,4.0076,3.9289,3.9902,39592,0
2016-05-31,3.9902,4.0064,3.9725,3.999,21587,0
2016-06-01,4.0165,4.0603,3.9813,4.0603,29336,0
2016-06-02,4.0604,4.0604,4.0087,4.0515,13984,0
2016-06-03,4.034,4.0427,4.034,4.0427,5318,0
2016-06-06,4.034,4.113,4.034,4.1041,67686,0
2016-06-07,4.0954,4.1481,4.0891,4.1218,22487,0
2016-06-08,4.1655,4.1655,4.113,4.1568,18305,0
2016-06-09,4.148,4.1743,4.113,4.1743,12400,0
2016-06-10,4.1392,4.1568,4.1263,4.1305,36819,0
2016-06-13,4.1218,4.1392,4.0867,4.0954,24405,0
2016-06-14,4.0864,4.1764,4.0478,4.0504,23331,0
2016-06-15,4.0233,4.0674,4.0143,4.0143,11382,0
2016-06-16,4.0143,4.0414,3.9876,4.0324,23096,0
2016-06-17,3.9964,4.0414,3.9964,4.0233,12948,0
2016-06-20,4.1223,4.1223,4.0595,4.0595,15533,0
2016-06-21,4.0595,4.0864,4.0504,4.0504,17386,0
2016-06-22,4.0233,4.0864,4.0233,4.0864,26056,0
2016-06-23,4.1405,4.1405,4.0504,4.1314,45739,0
2016-06-24,4.0774,4.169,4.0143,4.1222,180236,0
2016-06-27,4.0683,4.0954,4.0143,4.0504,48624,0
2016-06-28,4.0233,4.0864,4.0143,4.0414,36233,0
2016-06-29,4.0868,4.1134,4.0595,4.1134,21556,0
2016-06-30,4.1314,4.1917,4.1223,4.1855,48982,0
2016-07-01,4.2214,4.2214,4.1675,4.1944,25032,0
2016-07-05,4.1854,4.1854,4.1223,4.1674,12974,0
2016-07-06,4.1494,4.2214,4.1405,4.1764,20336,0
2016-07-07,4.1494,4.1809,4.1134,4.1585,32107,0
2016-07-08,4.2033,4.2665,4.2033,4.2665,37722,0
2016-07-11,4.2304,4.2844,4.2303,4.2755,22836,0
2016-07-12,4.2844,4.3295,4.2844,4.3114,27117,0
2016-07-13,4.3295,4.3295,4.2755,4.2755,17428,0
2016-07-14,4.2934,4.3475,4.2934,4.334,25229,0
2016-07-15,4.3231,4.3565,4.3204,4.3385,28398,0
2016-07-18,4.3744,4.3744,4.3214,4.3565,17091,0
2016-07-19,4.3067,4.3475,4.3024,4.3385,9252,0
2016-07-20,4.3204,4.3924,4.3204,4.3835,34454,0
2016-07-21,4.3923,4.4815,4.3743,4.3924,20909,0
2016-07-22,4.3835,4.4465,4.3835,4.4074,21096,0
2016-07-25,4.4187,4.4187,4.3565,4.3744,23249,0
2016-07-26,4.3475,4.3654,4.3385,4.3627,37223,0
2016-07-27,4.3834,4.3834,4.3475,4.3654,5694,0
2016-07-28,4.3475,4.3835,4.3367,4.3834,23292,0
2016-07-29,4.3654,4.4014,4.3654,4.3924,8048,0
2016-08-01,4.4104,4.4194,4.3204,4.3654,21937,0
2016-08-02,4.4014,4.4014,4.3385,4.3565,48721,0
2016-08-03,4.3326,4.3475,4.3279,4.3385,14887,0
2016-08-04,4.3654,4.3654,4.3385,4.3475,8698,0
2016-08-05,4.3385,4.3835,4.3385,4.3565,37240,0
2016-08-08,4.3835,4.3835,4.3385,4.3475,56681,0
2016-08-09,4.3475,4.3835,4.3475,4.3804,23794,0
2016-08-10,4.3744,4.3835,4.3475,4.3475,14079,0
2016-08-11,4.3686,4.3686,4.3385,4.3422,20346,0
2016-08-12,4.3475,4.3653,4.3475,4.3565,5395,0
2016-08-15,4.3654,4.3835,4.3565,4.3654,16339,0
2016-08-16,4.3565,4.3743,4.3565,4.3654,7125,0
2016-08-17,4.3475,4.3654,4.3475,4.3653,13555,0
2016-08-18,4.4014,4.4193,4.3565,4.3835,24615,0
2016-08-19,4.3835,4.3924,4.3204,4.3654,106558,0
2016-08-22,4.3744,4.3924,4.3481,4.3835,14858,0
2016-08-23,4.3744,4.4376,4.3744,4.4155,20552,0
2016-08-24,4.4132,4.4284,4.4104,4.4284,3781,0
2016-08-25,4.3654,4.4193,4.3654,4.3744,22487,0
2016-08-26,4.3979,4.4104,4.3385,4.3566,43485,0
2016-08-29,4.4014,4.4014,4.3565,4.3565,15350,0
2016-08-30,4.3924,4.3946,4.3565,4.3565,45754,0
2016-08-31,4.3788,4.4104,4.3744,4.3745,25787,0
2016-09-01,4.3744,4.3835,4.3744,4.3744,11413,0
2016-09-02,4.3745,4.4014,4.3744,4.3763,18031,0
2016-09-06,4.3924,4.3924,4.3475,4.3924,29998,0
2016-09-07,4.4104,4.4104,4.3835,4.4032,19540,0
2016-09-08,4.3836,4.4194,4.3836,4.4023,17367,0
2016-09-09,4.3924,4.4014,4.3024,4.3385,39833,0
2016-09-12,4.3086,4.3385,4.2844,4.3385,23052,0
2016-09-13,4.3295,4.3295,4.2394,4.2755,29318,0
2016-09-14,4.2755,4.3217,4.2755,4.2939,27163,0
2016-09-15,4.2755,4.3124,4.2662,4.2939,31189,0
2016-09-16,4.2846,4.3031,4.2662,4.3031,24629,0
2016-09-19,4.3124,4.3862,4.3031,4.3862,306465,0
2016-09-20,4.3862,4.414,4.3585,4.414,86277,0
2016-09-21,4.3955,4.3955,4.3217,4.34,38758,0
2016-09-22,4.3677,4.4047,4.3677,4.4047,15233,0
2016-09-23,4.4047,4.4047,4.3677,4.3769,30330,0
2016-09-26,4.4047,4.5248,4.3686,4.5063,87367,0
2016-09-27,4.4693,4.8479,4.4418,4.4693,87555,0
2016-09-28,4.4693,4.7463,4.4601,4.5986,81390,0
2016-09-29,4.5064,4.6817,4.4879,4.6448,36814,0
2016-09-30,4.6078,4.6078,4.5248,4.6078,18673,0
2016-10-03,4.5709,4.5709,4.4786,4.5155,24684,0
2016-10-04,4.4879,4.5248,4.4786,4.5248,10215,0
2016-10-05,4.497,4.5446,4.4325,4.4692,17329,0
2016-10-06,4.4481,4.465,4.4435,4.4435,2038,0
2016-10-07,4.3872,4.4325,4.3862,4.4325,4250,0
2016-10-10,4.4232,4.4325,4.414,4.4325,30451,0
2016-10-11,4.4601,4.4693,4.4047,4.4232,5951,0
2016-10-12,4.3677,4.5155,4.3585,4.4325,41188,0
2016-10-13,4.3769,4.4258,4.3585,4.3955,13062,0
2016-10-14,4.3955,4.4509,4.3928,4.4418,9753,0
2016-10-17,4.4047,4.4325,4.3835,4.4325,9314,0
2016-10-18,4.3862,4.4255,4.3493,4.3585,12884,0
2016-10-19,4.3327,4.4509,4.3317,4.4463,23356,0
2016-10-20,4.3651,4.4232,4.3651,4.4232,3634,0
2016-10-21,4.3955,4.4601,4.3955,4.4232,9726,0
2016-10-24,4.3769,4.4601,4.3769,4.4509,24217,0
2016-10-25,4.4529,4.4601,4.4325,4.4418,5561,0
2016-10-26,4.4232,4.4601,4.4232,4.4601,24851,0
2016-10-27,4.4326,4.4601,4.4232,4.4325,5894,0
2016-10-28,4.4325,4.4601,4.4233,4.4418,27988,0
2016-10-31,4.4232,4.4884,4.4232,4.4729,36870,0
2016-11-01,4.4693,4.4786,4.34,4.34,30288,0
2016-11-02,4.3124,4.33,4.1645,4.2108,15535,0
2016-11-03,4.2385,4.3217,4.1369,4.1461,26889,0
2016-11-04,4.4047,4.4047,4.1924,4.2939,29319,0
2016-11-07,4.2939,4.34,4.2263,4.2846,21049,0
2016-11-08,4.2181,4.3308,4.1183,4.2477,89950,0
2016-11-09,4.1739,4.3295,4.1739,4.3031,24709,0
2016-11-10,4.2939,4.3769,4.22,4.2569,33121,0
2016-11-11,4.1739,4.2846,4.1739,4.2385,25076,0
2016-11-14,4.22,4.2741,4.2108,4.238,12332,0
2016-11-15,4.2385,4.3022,4.2293,4.2662,6304,0
2016-11-16,4.2569,4.2839,4.2569,4.2569,8484,0
2016-11-17,4.2569,4.4232,4.2569,4.2569,44583,0
2016-11-18,4.2662,4.3124,4.2662,4.3031,7762,0
2016-11-21,4.2755,4.3262,4.2662,4.2846,68512,0
2016-11-22,4.2846,4.34,4.2846,4.3124,14465,0
2016-11-23,4.2846,4.3194,4.2846,4.3031,9381,0
2016-11-25,4.2939,4.3308,4.2846,4.3217,14835,0
2016-11-28,4.2846,4.3308,4.2846,4.3123,60532,0
2016-11-29,4.3031,4.34,4.2939,4.2939,36596,0
2016-11-30,4.2939,4.3217,4.2939,4.2939,21131,0
2016-12-01,4.3217,4.3217,4.2755,4.2755,34901,0
2016-12-02,4.2751,4.3031,4.2751,4.2939,21105,0
2016-12-05,4.2755,4.3031,4.2755,4.2755,61717,0
2016-12-06,4.2755,4.3064,4.2755,4.2755,38891,0
2016-12-07,4.2661,4.3408,4.2661,4.3221,84079,0
2016-12-08,4.3128,4.3408,4.2847,4.3314,80125,0
2016-12-09,4.3221,4.3501,4.3034,4.3314,80615,0
2016-12-12,4.3314,4.3427,4.2847,4.3314,122119,0
2016-12-13,4.3221,4.3687,4.3034,4.3501,186412,0
2016-12-14,4.3408,4.3501,4.2941,4.3408,145592,0
2016-12-15,4.3221,4.3594,4.3221,4.3501,59784,0
2016-12-16,4.3781,4.3781,4.3437,4.3501,12647,0
2016-12-19,4.3781,4.4061,4.3548,4.3594,48558,0
2016-12-20,4.3501,4.4248,4.3501,4.3801,46246,0
2016-12-21,4.4061,4.4248,4.3781,4.4248,15250,0
2016-12-22,4.4151,4.4187,4.4061,4.4154,11353,0
2016-12-23,4.4061,4.4154,4.3128,4.3967,38783,0
2016-12-27,4.3594,4.4061,4.3594,4.4061,65788,0
2016-12-28,4.4341,4.4341,4.3781,4.4088,66282,0
2016-12-29,4.3408,4.4248,4.3408,4.3967,55567,0
2016-12-30,4.3875,4.4191,4.3687,4.3874,25079,0
2017-01-03,4.3875,4.4248,4.3594,4.3967,21686,0
2017-01-04,4.3875,4.4248,4.3875,4.4248,60958,0
2017-01-05,4.4154,4.4248,4.3755,4.4248,46002,0
2017-01-06,4.4241,4.4434,4.3976,4.4341,54248,0
2017-01-09,4.4248,4.4434,4.4061,4.4248,24298,0
2017-01-10,4.4341,4.4434,4.405,4.4248,13484,0
2017-01-11,4.3967,4.4434,4.3967,4.4341,50445,0
2017-01-12,4.4434,4.4434,4.4341,4.4341,1868,0
2017-01-13,4.4341,4.4807,4.4341,4.4807,41131,0
2017-01-17,4.4434,4.4724,4.4434,4.4528,26382,0
2017-01-18,4.4434,4.4715,4.4434,4.4621,23747,0
2017-01-19,4.4621,4.4715,4.4341,4.4621,30645,0
2017-01-20,4.4341,4.4715,4.4341,4.4341,30339,0
2017-01-23,4.4436,4.4621,4.4341,4.4621,20647,0
2017-01-24,4.3967,4.4621,4.3967,4.4621,56527,0
2017-01-25,4.4434,4.4807,4.3967,4.4807,61318,0
2017-01-26,4.4715,4.5181,4.4715,4.4995,48555,0
2017-01-27,4.4807,4.5088,4.4621,4.4901,46803,0
2017-01-30,4.4528,4.4901,4.4248,4.4901,61930,0
2017-01-31,4.4807,4.5088,4.4341,4.5088,44736,0
2017-02-01,4.5181,4.5274,4.4995,4.4995,45752,0
2017-02-02,4.477,4.5181,4.453,4.5093,33404,0
2017-02-03,4.5265,4.5368,4.4901,4.4995,92354,0
2017-02-06,4.4621,4.5554,4.4621,4.5088,35175,0
2017-02-07,4.5321,4.5554,4.5088,4.5274,51223,0
2017-02-08,4.5208,4.5554,4.5088,4.5461,73217,0
2017-02-09,4.5181,4.5648,4.5088,4.5648,79040,0
2017-02-10,4.5274,4.5829,4.5274,4.5648,65076,0
2017-02-13,4.5836,4.6395,4.5836,4.6209,76047,0
2017-02-14,4.6209,4.6302,4.5928,4.6302,75623,0
2017-02-15,4.6394,4.6862,4.6278,4.6862,96209,0
2017-02-16,4.5928,4.6862,4.5928,4.6582,75763,0
2017-02-17,4.6395,4.6768,4.6115,4.6395,38192,0
2017-02-21,4.5928,4.6768,4.5928,4.6582,47256,0
2017-02-22,4.6209,4.6582,4.6209,4.6395,23599,0
2017-02-23,4.6675,4.7329,4.6489,4.6489,48236,0
2017-02-24,4.6302,4.7048,4.6302,4.6675,52111,0
2017-02-27,4.6675,4.7142,4.6675,4.6956,63609,0
2017-02-28,4.6956,4.7142,4.6768,4.6793,49139,0
2017-03-01,4.7038,4.8004,4.6956,4.7422,46067,0
2017-03-02,4.7329,4.7329,4.6956,4.6956,23534,0
2017-03-03,4.7142,4.7235,4.6956,4.6956,48180,0
2017-03-06,4.7142,4.7142,4.6675,4.6675,50396,0
2017-03-07,4.6675,4.6911,4.6582,4.6675,40515,0
2017-03-08,4.6675,4.6768,4.6395,4.6395,70074,0
2017-03-09,4.6395,4.6489,4.5741,4.6108,76434,0
2017-03-10,4.6209,4.6302,4.5648,4.6022,80788,0
2017-03-13,4.6302,4.6302,4.5928,4.6115,112266,0
2017-03-14,4.6956,4.7048,4.5648,4.6209,183758,0
2017-03-15,4.5789,4.6686,4.5789,4.659,43391,0
2017-03-16,4.7165,4.7165,4.659,4.6782,9784,0
2017-03-17,4.6495,4.7739,4.6495,4.7069,83272,0
2017-03-20,4.679,4.7069,4.659,4.6782,22730,0
2017-03-21,4.6686,4.7356,4.64,4.6495,21370,0
2017-03-22,4.6278,4.7165,4.6209,4.659,34770,0
2017-03-23,4.6495,4.6686,4.5922,4.6201,15011,0
2017-03-24,4.6782,4.7069,4.64,4.6495,28973,0
2017-03-27,4.6782,4.7547,4.6304,4.6734,79261,0
2017-03-28,4.7069,4.7835,4.6686,4.7547,72391,0
2017-03-29,4.726,4.8122,4.6878,4.7643,65299,0
2017-03-30,4.7739,4.7739,4.7165,4.7458,22031,0
2017-03-31,4.7165,4.722,4.6686,4.6973,34867,0
2017-04-03,4.6878,4.7061,4.6495,4.6782,18447,0
2017-04-04,4.6973,4.7739,4.6782,4.6878,19706,0
2017-04-05,4.7069,4.7452,4.6765,4.6782,18985,0
2017-04-06,4.6878,4.7355,4.6878,4.7155,9867,0
2017-04-07,4.7069,4.7165,4.6017,4.6878,59696,0
2017-04-10,4.6973,4.7452,4.6973,4.7356,11954,0
2017-04-11,4.7452,4.7452,4.6878,4.6878,25086,0
2017-04-12,4.6973,4.709,4.6915,4.6973,4510,0
2017-04-13,4.6973,4.7069,4.6686,4.6878,23023,0
2017-04-17,4.7452,4.8504,4.6973,4.7739,69871,0
2017-04-18,4.7835,4.7835,4.7356,4.7356,51165,0
2017-04-19,4.7452,4.7769,4.726,4.7367,21418,0
2017-04-20,4.7356,4.793,4.7356,4.7747,18601,0
2017-04-21,4.7796,4.8122,4.7796,4.793,5878,0
2017-04-24,4.7739,4.793,4.726,4.7547,83248,0
2017-04-25,4.7835,4.8043,4.7547,4.7739,28563,0
2017-04-26,4.7643,4.8216,4.7643,4.793,22480,0
2017-04-27,4.8409,4.86,4.7975,4.86,36165,0
2017-04-28,4.8217,4.9366,4.8122,4.8122,24763,0
2017-05-01,4.7739,4.8782,4.7739,4.8696,21510,0
2017-05-02,4.8887,4.8983,4.8313,4.8504,24416,0
2017-05-03,4.8217,4.8409,4.8217,4.8392,15039,0
2017-05-04,4.8504,4.8504,4.7835,4.793,25808,0
2017-05-05,4.8504,4.8696,4.793,4.86,15882,0
2017-05-08,4.8887,4.8887,4.8122,4.8504,9592,0
2017-05-09,4.8504,4.9079,4.8409,4.8696,20870,0
2017-05-10,4.9079,4.9294,4.8504,4.8754,18437,0
2017-05-11,4.9079,4.9079,4.86,4.8793,22261,0
2017-05-12,4.9174,4.9174,4.8217,4.8401,25819,0
2017-05-15,4.8696,4.8983,4.8409,4.8983,21260,0
2017-05-16,4.9174,4.9174,4.8673,4.8887,30050,0
2017-05-17,4.8792,4.8792,4.7835,4.7836,22471,0
2017-05-18,4.8026,4.8217,4.7643,4.8217,34602,0
2017-05-19,4.8313,4.8504,4.8122,4.8217,15951,0
2017-05-22,4.8887,4.9079,4.8504,4.8887,31865,0
2017-05-23,4.8983,4.8983,4.8508,4.86,17769,0
2017-05-24,4.8909,4.9452,4.8696,4.927,20976,0
2017-05-25,4.9366,4.9366,4.8983,4.927,78987,0
2017-05-26,4.9174,4.9643,4.8792,4.9366,17697,0
2017-05-30,4.9652,4.9652,4.8875,4.927,7199,0
2017-05-31,4.8983,4.9498,4.86,4.86,37685,0
2017-06-01,4.9079,4.9174,4.8887,4.9173,27516,0
2017-06-02,4.9461,4.9652,4.8313,4.927,36602,0
2017-06-05,4.9652,4.9795,4.9329,4.9556,41046,0
2017-06-06,5.0226,5.0226,4.9174,4.9461,29517,0
2017-06-07,5.013,5.013,4.9271,4.9843,29686,0
2017-06-08,4.9579,5.013,4.9461,5.013,13258,0
2017-06-09,5.0076,5.0513,4.9652,5.0035,31363,0
2017-06-12,5.0226,5.0226,4.9174,4.9366,18694,0
2017-06-13,5.0035,5.0035,4.9669,4.9939,15969,0
2017-06-14,5.0331,5.0429,4.9731,5.0233,20387,0
2017-06-15,5.0135,5.0135,4.945,4.9558,18811,0
2017-06-16,4.9254,4.9614,4.9058,4.9614,23080,0
2017-06-19,4.9756,5.1408,4.9756,5.0527,39219,0
2017-06-20,5.0919,5.0919,4.9939,4.9939,30128,0
2017-06-21,4.9721,5.0331,4.9721,4.9841,29189,0
2017-06-22,5.0331,5.0527,4.9646,5.0527,16605,0
2017-06-23,5.1016,5.1297,4.9646,5.0331,35673,0
2017-06-26,5.0135,5.1408,5.0135,5.0624,89111,0
2017-06-27,5.0233,5.131,5.0233,5.0429,68090,0
2017-06-28,5.0429,5.1408,5.0135,5.0625,83207,0
2017-06-29,5.0843,5.0843,4.9744,4.9841,30239,0
2017-06-30,5.0233,5.0723,5.0135,5.0527,20973,0
2017-07-03,5.0331,5.131,5.0135,5.0135,7007,0
2017-07-05,5.0233,5.0625,5.0135,5.03,14526,0
2017-07-06,5.0821,5.0822,4.9921,5.0527,30450,0
2017-07-07,5.0429,5.0527,5.0331,5.0527,20460,0
2017-07-10,5.0723,5.082,5.0414,5.0527,3951,0
2017-07-11,5.0821,5.0919,5.0625,5.0919,5711,0
2017-07-12,5.1408,5.1408,5.0625,5.0919,67410,0
2017-07-13,5.1016,5.1016,5.0233,5.0233,20649,0
2017-07-14,5.0625,5.131,5.0527,5.0605,41379,0
2017-07-17,5.1114,5.1408,5.0821,5.0821,30369,0
2017-07-18,5.0919,5.1702,5.0821,5.1506,20035,0
2017-07-19,5.1212,5.1751,5.1114,5.131,28731,0
2017-07-20,5.1212,5.2387,5.1212,5.1898,20934,0
2017-07-21,5.2485,5.2485,5.1702,5.1995,14794,0
2017-07-24,5.2387,5.2387,5.1604,5.1604,42618,0
2017-07-25,5.2387,5.2485,5.1702,5.2192,44236,0
2017-07-26,5.2485,5.2485,5.0919,5.131,34757,0
2017-07-27,5.2094,5.2094,5.1506,5.1604,20064,0
2017-07-28,5.1212,5.2289,5.1212,5.2192,27932,0
2017-07-31,5.2289,5.2877,5.2192,5.2386,25352,0
2017-08-01,5.2534,5.2583,5.2192,5.2485,20673,0
2017-08-02,5.2387,5.3073,5.1212,5.1604,42360,0
2017-08-03,5.1581,5.1898,5.1212,5.1212,18851,0
2017-08-04,5.1996,5.1996,5.1408,5.1506,28885,0
2017-08-07,5.1996,5.1996,5.1222,5.1604,57935,0
2017-08-08,5.1408,5.1996,5.1408,5.1811,25715,0
2017-08-09,5.1702,5.1702,5.0429,5.0625,26922,0
2017-08-10,5.0233,5.0527,4.9156,4.9156,19620,0
2017-08-11,4.8275,4.9254,4.8079,4.8079,79503,0
2017-08-14,4.9058,5.0233,4.896,4.9841,17170,0
2017-08-15,5.0331,5.0625,4.945,4.945,53007,0
2017-08-16,4.945,5.131,4.945,5.0625,42688,0
2017-08-17,5.0429,5.0919,5.0233,5.0625,37318,0
2017-08-18,5.0723,5.0919,4.9744,5.0723,22499,0
2017-08-21,5.0449,5.0527,4.9841,5.0037,33545,0
2017-08-22,5.0548,5.1408,5.0492,5.1212,72012,0
2017-08-23,5.131,5.2877,5.1212,5.2779,182718,0
2017-08-24,5.2877,5.5325,5.1996,5.3562,238489,0
2017-08-25,5.4248,5.463,5.3172,5.3377,103579,0
2017-08-28,5.464,5.464,5.3367,5.3562,108771,0
2017-08-29,5.4052,5.4542,5.2877,5.3857,67401,0
2017-08-30,5.3367,5.6062,5.3073,5.3073,109482,0
2017-08-31,5.3856,5.5912,5.3758,5.5815,77497,0
2017-09-01,5.5815,5.934,5.4933,5.6892,107274,0
2017-09-05,6.3354,6.3354,5.6598,5.699,86995,0
2017-09-06,5.8948,5.9242,5.7969,5.8752,54172,0
2017-09-07,5.8752,5.9438,5.6794,5.7088,53921,0
2017-09-08,5.6794,5.6794,5.5423,5.601,56715,0
2017-09-11,5.6304,5.884,5.5423,5.65,61463,0
2017-09-12,5.601,5.601,5.5031,5.5815,61996,0
2017-09-13,5.601,5.7283,5.5521,5.65,58802,0
2017-09-14,5.59,5.88,5.59,5.72,45337,0
2017-09-15,5.82,5.82,5.65,5.79,38432,0
2017-09-18,5.82,5.82,5.62,5.65,35832,0
2017-09-19,5.63,5.8787,5.6,5.73,57396,0
2017-09-20,5.88,5.89,5.5,5.51,61441,0
2017-09-21,5.6,5.66,5.5401,5.59,27192,0
2017-09-22,5.68,5.7738,5.5312,5.76,28906,0
2017-09-25,5.74,5.895,5.73,5.87,54726,0
2017-09-26,5.91,5.92,5.77,5.9,20321,0
2017-09-27,5.93,5.93,5.56,5.63,43030,0
2017-09-28,5.72,5.7489,5.67,5.671,17368,0
2017-09-29,5.83,5.83,5.77,5.77,6913,0
2017-10-02,5.85,5.85,5.7686,5.8,13272,0
2017-10-03,5.85,5.85,5.7731,5.8032,21945,0
2017-10-04,5.8,5.91,5.8,5.86,19355,0
2017-10-05,5.9,5.96,5.87,5.95,23437,0
2017-10-06,5.912,6.01,5.861,5.861,18304,0
2017-10-09,5.9,5.9,5.801,5.801,17717,0
2017-10-10,5.85,5.85,5.77,5.772,20385,0
2017-10-11,5.7625,5.78,5.68,5.72,14834,0
2017-10-12,5.68,5.74,5.6,5.74,47778,0
2017-10-13,5.66,5.67,5.57,5.58,22917,0
2017-10-16,5.59,5.71,5.5883,5.5883,25088,0
2017-10-17,5.75,5.75,5.6,5.6,25114,0
2017-10-18,5.81,5.83,5.59,5.82,44508,0
2017-10-19,5.6896,5.9043,5.6896,5.9043,38010,0
2017-10-20,5.9,5.95,5.77,5.82,31897,0
2017-10-23,5.99,5.99,5.8,5.8748,18902,0
2017-10-24,5.82,5.82,5.58,5.64,56943,0
2017-10-25,5.64,5.84,5.64,5.716,27735,0
2017-10-26,5.6907,5.72,5.63,5.63,17845,0
2017-10-27,5.74,5.74,5.63,5.66,9288,0
2017-10-30,5.71,5.71,5.59,5.62,16580,0
2017-10-31,5.6682,5.81,5.6513,5.739,24085,0
2017-11-01,5.85,5.85,5.7,5.7328,17365,0
2017-11-02,5.94,5.94,5.711,5.73,28491,0
2017-11-03,5.92,5.92,5.69,5.69,60512,0
2017-11-06,5.89,5.9,5.8,5.9,27218,0
2017-11-07,5.9,5.99,5.8801,5.96,19409,0
2017-11-08,5.9607,6.06,5.95,6.01,31803,0
2017-11-09,5.9882,6.0599,5.9882,6.0419,34819,0
2017-11-10,5.96,6.02,5.9,5.9,12662,0
