Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5025,5.5363,5.4529,5.5363,70453,0
2005-02-28,5.5087,5.5529,5.4028,5.4472,61829,0
2005-03-01,5.4028,5.4863,5.3974,5.4863,43855,0
2005-03-02,5.4529,5.5363,5.4529,5.5087,57332,0
2005-03-03,5.5195,5.5195,5.4418,5.4529,59129,0
2005-03-04,5.4804,5.5025,5.4529,5.4585,66678,0
2005-03-07,5.4804,5.5195,5.4529,5.4752,75134,0
2005-03-08,5.4692,5.5304,5.4082,5.4472,73147,0
2005-03-09,5.414,5.4914,5.3974,5.464,50147,0
2005-03-10,5.4863,5.5529,5.436,5.5087,70267,0
2005-03-11,5.5363,5.5638,5.5087,5.5363,46195,0
2005-03-14,5.4914,5.5638,5.4863,5.5195,45108,0
2005-03-15,5.4804,5.4804,5.314,5.4192,140185,0
2005-03-16,5.3974,5.4082,5.2968,5.336,101006,0
2005-03-17,5.3191,5.369,5.3026,5.3026,52295,0
2005-03-18,5.3026,5.369,5.1914,5.2078,96694,0
2005-03-21,5.2633,5.3081,5.0409,5.1025,88241,0
2005-03-22,5.1187,5.1521,5.0744,5.0744,56617,0
2005-03-23,5.0744,5.1187,5.0355,5.0355,56971,0
2005-03-24,5.0132,5.2245,5.0073,5.2245,101722,0
2005-03-28,5.2301,5.2301,5.0355,5.0852,68839,0
2005-03-29,5.1411,5.147,5.0132,5.0632,69374,0
2005-03-30,5.1187,5.1633,5.0355,5.1633,42775,0
2005-03-31,5.1633,5.2078,5.0913,5.2078,58590,0
2005-04-01,5.2301,5.2693,5.1579,5.2301,42596,0
2005-04-04,5.1745,5.2803,5.0963,5.1692,51038,0
2005-04-05,5.1187,5.1692,5.1075,5.1579,42775,0
2005-04-06,5.1579,5.3081,5.1297,5.2693,111072,0
2005-04-07,5.2744,5.314,5.2581,5.2581,38281,0
2005-04-08,5.2857,5.3081,5.2301,5.2744,92024,0
2005-04-11,5.2968,5.314,5.2803,5.314,67578,0
2005-04-12,5.314,5.3191,5.2522,5.3026,61829,0
2005-04-13,5.314,5.314,5.2522,5.2857,55350,0
2005-04-14,5.2633,5.2857,5.2301,5.2357,40437,0
2005-04-15,5.2916,5.3191,5.2301,5.2413,51581,0
2005-04-18,5.2413,5.314,5.2245,5.2413,49776,0
2005-04-19,5.2301,5.3191,5.2301,5.2803,42596,0
2005-04-20,5.314,5.3755,5.2633,5.2744,58944,0
2005-04-21,5.2301,5.3755,5.2301,5.2857,63985,0
2005-04-22,5.3755,5.3755,5.2857,5.3191,35049,0
2005-04-25,5.2968,5.336,5.2857,5.3081,42239,0
2005-04-26,5.3642,5.3755,5.2968,5.3416,46016,0
2005-04-27,5.2803,5.3755,5.2803,5.3468,42775,0
2005-04-28,5.3416,5.3755,5.2857,5.2857,48352,0
2005-04-29,5.3416,5.4082,5.2857,5.3642,52661,0
2005-05-02,5.4028,5.5087,5.3468,5.425,51038,0
2005-05-03,5.369,5.4082,5.358,5.4028,40437,0
2005-05-04,5.3305,5.4529,5.3305,5.4529,54099,0
2005-05-05,5.4529,5.4804,5.425,5.4472,34869,0
2005-05-06,5.4529,5.5087,5.436,5.4752,25342,0
2005-05-09,5.4307,5.4973,5.4307,5.4529,38641,0
2005-05-10,5.4914,5.5025,5.425,5.4973,60564,0
2005-05-11,5.4804,5.5304,5.4472,5.4973,59671,0
2005-05-12,5.5195,5.5472,5.4529,5.4692,61284,0
2005-05-13,5.5418,5.5418,5.425,5.4529,60564,0
2005-05-16,5.4529,5.5087,5.4192,5.4752,58226,0
2005-05-17,5.3974,5.4863,5.3974,5.4307,65604,0
2005-05-18,5.4529,5.5025,5.4192,5.425,50147,0
2005-05-19,5.4804,5.4863,5.4082,5.4804,33070,0
2005-05-20,5.425,5.5087,5.425,5.436,42049,0
2005-05-23,5.4529,5.5025,5.4082,5.4692,40790,0
2005-05-24,5.4914,5.5025,5.4529,5.464,57873,0
2005-05-25,5.4752,5.5363,5.4082,5.425,73867,0
2005-05-26,5.4529,5.5472,5.4307,5.4585,35219,0
2005-05-27,5.5087,5.5529,5.425,5.5363,66860,0
2005-05-31,5.5584,5.5638,5.436,5.4529,70267,0
2005-06-01,5.4585,5.5638,5.4585,5.5087,50498,0
2005-06-02,5.5087,5.5916,5.464,5.5304,91481,0
2005-06-03,5.5638,5.5916,5.4973,5.5753,58051,0
2005-06-06,5.5472,5.5916,5.5025,5.5916,65955,0
2005-06-07,5.5418,5.6031,5.5418,5.5916,133361,0
2005-06-08,5.6031,5.6089,5.5087,5.5137,51038,0
2005-06-09,5.5363,5.5638,5.5025,5.5638,47985,0
2005-06-10,5.6031,5.6198,5.5087,5.5863,53379,0
2005-06-13,5.5916,5.5916,5.464,5.5418,43318,0
2005-06-14,5.5087,5.5584,5.4307,5.5252,52295,0
2005-06-15,5.4692,5.5973,5.4692,5.5638,49238,0
2005-06-16,5.5363,5.6698,5.5304,5.5863,84109,0
2005-06-17,5.6198,5.6974,5.5753,5.6471,55894,0
2005-06-20,5.6751,5.6751,5.5363,5.5973,42414,0
2005-06-21,5.5696,5.6198,5.5363,5.5973,72247,0
2005-06-22,5.5696,5.6751,5.5696,5.5916,40613,0
2005-06-23,5.5916,5.6309,5.5472,5.5472,79975,0
2005-06-24,5.5638,5.6421,5.5252,5.5638,44578,0
2005-06-27,5.6751,5.6974,5.5472,5.5916,55531,0
2005-06-28,5.5638,5.6142,5.5584,5.5638,53195,0
2005-06-29,5.5696,5.5696,5.4529,5.5363,98311,0
2005-06-30,5.5363,5.5638,5.4752,5.4914,62909,0
2005-07-01,5.4973,5.5529,5.4692,5.5087,59129,0
2005-07-05,5.5087,5.5638,5.4973,5.5472,116459,0
2005-07-06,5.5638,5.5638,5.4804,5.4973,59671,0
2005-07-07,5.5087,5.6142,5.5087,5.5195,39719,0
2005-07-08,5.5472,5.6031,5.5137,5.5638,39177,0
2005-07-11,5.5638,5.6585,5.5638,5.6142,65061,0
2005-07-12,5.5418,5.6751,5.5363,5.5916,63262,0
2005-07-13,5.5916,5.6309,5.5087,5.5696,66316,0
2005-07-14,5.5363,5.5806,5.4863,5.5638,99388,0
2005-07-15,5.5638,5.5916,5.5252,5.5304,88604,0
2005-07-18,5.5304,5.5638,5.5304,5.5638,58944,0
2005-07-19,5.5363,5.5638,5.5195,5.5252,55176,0
2005-07-20,5.5252,5.5638,5.5195,5.5304,34869,0
2005-07-21,5.5252,5.5638,5.5137,5.5304,44393,0
2005-07-22,5.5584,5.6031,5.5304,5.5753,36842,0
2005-07-25,5.5638,5.6645,5.5418,5.5973,91118,0
2005-07-26,5.6534,5.6751,5.6089,5.6471,61284,0
2005-07-27,5.6751,5.6974,5.6471,5.6751,50323,0
2005-07-28,5.6862,5.6974,5.6534,5.6645,52661,0
2005-07-29,5.6534,5.7033,5.5863,5.6198,39542,0
2005-08-01,5.6751,5.6921,5.5753,5.6253,85729,0
2005-08-02,5.5973,5.6471,5.5973,5.6421,58226,0
2005-08-03,5.6421,5.7033,5.6421,5.6645,39177,0
2005-08-04,5.6809,5.7033,5.6471,5.6645,66678,0
2005-08-05,5.7033,5.8421,5.6471,5.6751,42775,0
2005-08-08,5.731,5.731,5.5638,5.5753,59484,0
2005-08-09,5.6471,5.7199,5.5863,5.6198,52121,0
2005-08-10,5.6809,5.6809,5.5195,5.5638,129578,0
2005-08-11,5.5638,5.5806,5.5195,5.5418,79799,0
2005-08-12,5.5418,5.5696,5.5252,5.5696,94714,0
2005-08-15,5.4973,5.5418,5.4863,5.5195,55176,0
2005-08-16,5.5472,5.5584,5.4863,5.5087,76562,0
2005-08-17,5.5363,5.5472,5.4804,5.4804,94355,0
2005-08-18,5.4752,5.5025,5.464,5.4804,35587,0
2005-08-19,5.4973,5.4973,5.4472,5.4529,48888,0
2005-08-22,5.5025,5.5363,5.4529,5.4752,83752,0
2005-08-23,5.4752,5.5304,5.4585,5.5195,42239,0
2005-08-24,5.4804,5.5472,5.4804,5.4914,39542,0
2005-08-25,5.5472,5.5584,5.4914,5.5472,54276,0
2005-08-26,5.5472,5.5863,5.5304,5.5696,71343,0
2005-08-29,5.5304,5.5806,5.4914,5.5087,58226,0
2005-08-30,5.5137,5.5638,5.4692,5.5638,33250,0
2005-08-31,5.5638,5.7867,5.5638,5.6089,68839,0
2005-09-01,5.7033,5.7591,5.6364,5.7591,37921,0
2005-09-02,5.8144,5.8144,5.6309,5.731,55712,0
2005-09-06,5.731,5.7867,5.4914,5.6534,106039,0
2005-09-07,5.6089,5.6698,5.5529,5.5584,65061,0
2005-09-08,5.6089,5.6421,5.5753,5.5863,55531,0
2005-09-09,5.6421,5.6645,5.5863,5.6198,46554,0
2005-09-12,5.5753,5.6421,5.5696,5.6142,78541,0
2005-09-13,5.6198,5.7033,5.5638,5.6921,103696,0
2005-09-14,5.6198,5.6862,5.6089,5.6309,70267,0
2005-09-15,5.6862,5.731,5.6471,5.731,91663,0
2005-09-16,5.7532,5.7591,5.6809,5.7084,33606,0
2005-09-19,5.731,5.7812,5.7033,5.7532,42239,0
2005-09-20,5.7752,5.7752,5.6198,5.6253,54998,0
2005-09-21,5.6253,5.6471,5.5195,5.5363,63448,0
2005-09-22,5.5252,5.5363,5.425,5.4529,88781,0
2005-09-23,5.4307,5.5304,5.425,5.4692,48352,0
2005-09-26,5.4804,5.5304,5.425,5.4472,80876,0
2005-09-27,5.4529,5.4863,5.2857,5.3527,118801,0
2005-09-28,5.358,5.3642,5.2693,5.3416,69732,0
2005-09-29,5.314,5.4472,5.3026,5.3916,77820,0
2005-09-30,5.358,5.5087,5.358,5.4752,59484,0
2005-10-03,5.5087,5.5304,5.4529,5.4752,88965,0
2005-10-04,5.4418,5.5363,5.3974,5.4529,70812,0
2005-10-05,5.5087,5.5087,5.3916,5.3916,63626,0
2005-10-06,5.3859,5.4307,5.358,5.4192,101722,0
2005-10-07,5.4192,5.4914,5.2857,5.3859,73867,0
2005-10-10,5.2916,5.4028,5.2916,5.3974,63626,0
2005-10-11,5.3974,5.4028,5.2301,5.2522,90574,0
2005-10-12,5.2301,5.3026,5.2026,5.2581,79975,0
2005-10-13,5.2135,5.2135,4.9685,5.0409,209737,0
2005-10-14,5.0073,5.1692,4.8965,5.0804,114123,0
2005-10-17,5.0409,5.1246,5.0073,5.0073,62547,0
2005-10-18,5.0632,5.0913,5.0355,5.0355,43672,0
2005-10-19,5.0632,5.1246,5.0298,5.1246,40261,0
2005-10-20,5.1187,5.2245,5.0632,5.1356,37921,0
2005-10-21,5.1914,5.2522,5.0852,5.147,24437,0
2005-10-24,5.1745,5.2857,5.1246,5.1964,58414,0
2005-10-25,5.3026,5.336,5.2078,5.2633,41518,0
2005-10-26,5.3026,5.3416,5.2581,5.3249,35587,0
2005-10-27,5.314,5.314,5.1854,5.219,27678,0
2005-10-28,5.147,5.2301,5.147,5.147,43500,0
2005-10-31,5.1745,5.3416,5.1521,5.2357,50498,0
2005-11-01,5.1807,5.336,5.1807,5.2357,49605,0
2005-11-02,5.2522,5.2857,5.1807,5.2245,44211,0
2005-11-03,5.2301,5.2581,5.1854,5.1854,33606,0
2005-11-04,5.1964,5.314,5.1854,5.2633,38095,0
2005-11-07,5.2301,5.3191,5.2078,5.2581,29834,0
2005-11-08,5.2357,5.3081,5.219,5.3081,46904,0
2005-11-09,5.2522,5.2744,5.2245,5.2522,46016,0
2005-11-10,5.219,5.2413,5.2078,5.2357,46727,0
2005-11-11,5.2857,5.2857,5.2078,5.219,33606,0
2005-11-14,5.2301,5.2357,5.2078,5.2245,31094,0
2005-11-15,5.247,5.2522,5.219,5.2245,58226,0
2005-11-16,5.219,5.2357,5.2078,5.2078,56798,0
2005-11-17,5.2078,5.2581,5.2078,5.2078,50323,0
2005-11-18,5.2633,5.2803,5.2078,5.2245,32355,0
2005-11-21,5.2078,5.2693,5.1964,5.2026,36308,0
2005-11-22,5.1633,5.2693,5.1246,5.147,62368,0
2005-11-23,5.2301,5.2357,5.1521,5.1745,28392,0
2005-11-25,5.2026,5.2803,5.1964,5.2357,33785,0
2005-11-28,5.2245,5.2803,5.2026,5.2301,24254,0
2005-11-29,5.2916,5.2916,5.2026,5.2245,49076,0
2005-11-30,5.2744,5.2968,5.1807,5.2301,24437,0
2005-12-01,5.1914,5.247,5.1914,5.2301,32532,0
2005-12-02,5.1854,5.2803,5.1854,5.2026,31996,0
2005-12-05,5.2026,5.2857,5.1807,5.1964,38641,0
2005-12-06,5.2301,5.2744,5.1745,5.1964,35587,0
2005-12-07,5.1745,5.2522,5.1745,5.2026,39177,0
2005-12-08,5.219,5.2581,5.1807,5.2026,42955,0
2005-12-09,5.1807,5.2693,5.1807,5.2301,25885,0
2005-12-12,5.2026,5.2968,5.2026,5.2857,46195,0
2005-12-13,5.2301,5.3416,5.2135,5.2413,74587,0
2005-12-14,5.2135,5.2633,5.1854,5.2078,35219,0
2005-12-15,5.2135,5.2744,5.1854,5.2413,76207,0
2005-12-16,5.1964,5.2581,5.1854,5.247,38095,0
2005-12-19,5.2522,5.2693,5.1356,5.2026,43318,0
2005-12-20,5.2026,5.2803,5.147,5.2581,63799,0
2005-12-21,5.2581,5.2581,5.1854,5.1964,41518,0
2005-12-22,5.1854,5.2803,5.1854,5.1964,42955,0
2005-12-23,5.1411,5.2744,5.1411,5.2744,47985,0
2005-12-27,5.2301,5.2522,5.1745,5.2301,61829,0
2005-12-28,5.2026,5.2581,5.1745,5.247,48527,0
2005-12-29,5.2078,5.2413,5.1579,5.1745,34146,0
2005-12-30,5.1745,5.2301,5.1579,5.1579,24801,0
2006-01-03,5.1521,5.2078,5.0355,5.0632,65061,0
2006-01-04,5.0687,5.2026,5.0687,5.1854,28570,0
2006-01-05,5.1075,5.219,5.1075,5.1964,83752,0
2006-01-06,5.1745,5.2078,5.1633,5.1964,59846,0
2006-01-09,5.1914,5.2301,5.1692,5.2301,72790,0
2006-01-10,5.1807,5.2301,5.147,5.1745,45289,0
2006-01-11,5.147,5.2026,5.0632,5.147,99026,0
2006-01-12,5.1411,5.1745,5.0687,5.1633,54461,0
2006-01-13,5.1579,5.1692,5.0578,5.1187,68839,0
2006-01-17,5.1356,5.1633,5.1025,5.1025,44753,0
2006-01-18,5.0913,5.1692,5.0913,5.147,61284,0
2006-01-19,5.1075,5.1745,5.0913,5.1745,88241,0
2006-01-20,5.219,5.2245,5.1025,5.1633,62003,0
2006-01-23,5.2026,5.2245,5.1521,5.1692,48704,0
2006-01-24,5.1579,5.2581,5.1579,5.2301,96510,0
2006-01-25,5.2581,5.2693,5.2078,5.2633,112868,0
2006-01-26,5.2803,5.3416,5.147,5.2078,91305,0
2006-01-27,5.2633,5.3642,5.2078,5.3642,70812,0
2006-01-30,5.369,5.3859,5.2301,5.369,73867,0
2006-01-31,5.3642,5.369,5.2857,5.3305,55894,0
2006-02-01,5.3081,5.3468,5.3081,5.3468,57873,0
2006-02-02,5.3081,5.3468,5.2581,5.2857,46368,0
2006-02-03,5.2916,5.2968,5.2301,5.2968,77996,0
2006-02-06,5.2916,5.3642,5.2916,5.3416,61466,0
2006-02-07,5.369,5.3974,5.3416,5.3468,59671,0
2006-02-08,5.4028,5.4028,5.2581,5.314,42596,0
2006-02-09,5.3916,5.3916,5.2857,5.358,49076,0
2006-02-10,5.4028,5.4472,5.314,5.4028,123293,0
2006-02-13,5.314,5.3803,5.2744,5.2744,74587,0
2006-02-14,5.3305,5.3416,5.2857,5.3249,47265,0
2006-02-15,5.314,5.369,5.2968,5.3249,26059,0
2006-02-16,5.3416,5.3916,5.314,5.358,40613,0
2006-02-17,5.3305,5.414,5.3305,5.3416,28570,0
2006-02-21,5.3468,5.5087,5.3468,5.4028,69374,0
2006-02-22,5.4585,5.464,5.3803,5.414,75848,0
2006-02-23,5.358,5.4192,5.358,5.358,35049,0
2006-02-24,5.369,5.4307,5.3468,5.4028,46554,0
2006-02-27,5.369,5.4692,5.3527,5.4472,53737,0
2006-02-28,5.4752,5.4804,5.425,5.4752,90574,0
2006-03-01,5.4472,5.5087,5.4472,5.5025,79259,0
2006-03-02,5.4914,5.5304,5.3859,5.4418,87166,0
2006-03-03,5.3859,5.4418,5.358,5.4082,40978,0
2006-03-06,5.4082,5.4472,5.369,5.3974,52661,0
2006-03-07,5.369,5.4192,5.358,5.3859,35405,0
2006-03-08,5.369,5.3974,5.147,5.1854,95980,0
2006-03-09,5.1411,5.1411,5.0632,5.0744,181167,0
2006-03-10,5.0632,5.1297,5.0632,5.1025,128322,0
2006-03-13,5.1356,5.1411,5.0132,5.0744,144861,0
2006-03-14,5.0632,5.0913,5.0355,5.0913,95439,0
2006-03-15,5.0073,5.1187,5.0073,5.0578,101366,0
2006-03-16,5.0913,5.0913,5.0465,5.0578,63262,0
2006-03-17,5.0632,5.147,5.0578,5.1297,60210,0
2006-03-20,5.1356,5.1745,5.0409,5.1297,93641,0
2006-03-21,5.1187,5.147,5.0913,5.1025,71528,0
2006-03-22,5.1411,5.1411,5.0409,5.0963,100287,0
2006-03-23,5.0519,5.1297,5.0519,5.0804,43500,0
2006-03-24,5.1075,5.1075,5.0744,5.0913,36308,0
2006-03-27,5.1633,5.1633,5.0804,5.1297,74046,0
2006-03-28,5.1297,5.1692,5.0963,5.1187,62723,0
2006-03-29,5.1692,5.1745,5.1075,5.1411,49076,0
2006-03-30,5.1633,5.1692,5.0519,5.1137,66133,0
2006-03-31,5.0744,5.0913,5.0409,5.0519,61466,0
2006-04-03,5.0519,5.1246,5.0355,5.0963,92741,0
2006-04-04,5.1137,5.1187,5.0519,5.0804,115924,0
2006-04-05,5.0913,5.1187,5.0409,5.0409,60391,0
2006-04-06,5.0578,5.0578,5.0355,5.0519,44927,0
2006-04-07,5.0465,5.0465,4.9744,4.9744,195186,0
2006-04-10,4.9685,4.9744,4.9131,4.9467,114485,0
2006-04-11,4.9131,4.9297,4.7849,4.8518,179184,0
2006-04-12,4.8518,4.8518,4.7684,4.8408,99753,0
2006-04-13,4.8131,4.8353,4.7573,4.8184,85909,0
2006-04-17,4.8131,4.8353,4.29,4.5958,338067,0
2006-04-18,4.5401,4.5903,4.5291,4.5848,116459,0
2006-04-19,4.5737,4.707,4.5512,4.6573,119518,0
2006-04-20,4.6734,4.7906,4.6184,4.7742,60564,0
2006-04-21,4.746,4.7849,4.7297,4.7742,74229,0
2006-04-24,4.8353,4.8353,4.7347,4.7573,70992,0
2006-04-25,4.7407,4.8131,4.7297,4.7514,82140,0
2006-04-26,4.7347,4.7793,4.6848,4.707,73147,0
2006-04-27,4.6794,4.7297,4.6734,4.7186,49605,0
2006-04-28,4.6848,4.7347,4.6734,4.7125,51224,0
2006-05-01,4.7297,4.7573,4.6848,4.7018,59129,0
2006-05-02,4.6961,4.7186,4.6406,4.646,74764,0
2006-05-03,4.6516,4.7186,4.6017,4.6573,62909,0
2006-05-04,4.6017,4.6681,4.6017,4.6681,71528,0
2006-05-05,4.6625,4.7125,4.6238,4.6681,79799,0
2006-05-08,4.7125,4.7236,4.5347,4.5401,174519,0
2006-05-09,4.5569,4.6017,4.4958,4.5903,100462,0
2006-05-10,4.5794,4.7297,4.5794,4.7297,98129,0
2006-05-11,4.7297,4.7297,4.5681,4.6794,108554,0
2006-05-12,4.6734,4.6794,4.5401,4.5737,73325,0
2006-05-15,4.5512,4.646,4.5512,4.5903,38817,0
2006-05-16,4.5401,4.607,4.5347,4.5794,82493,0
2006-05-17,4.5794,4.6681,4.5347,4.5461,74587,0
2006-05-18,4.6017,4.607,4.5626,4.607,37554,0
2006-05-19,4.6406,4.6406,4.4735,4.507,136590,0
2006-05-22,4.5347,4.6406,4.518,4.6017,44753,0
2006-05-23,4.5626,4.6406,4.5347,4.6348,30191,0
2006-05-24,4.6406,4.6406,4.5401,4.5461,72430,0
2006-05-25,4.6184,4.646,4.5626,4.6125,90763,0
2006-05-26,4.6184,4.646,4.5903,4.646,59671,0
2006-05-30,4.6295,4.6625,4.5347,4.6238,53737,0
2006-05-31,4.6625,4.6734,4.5737,4.6406,49961,0
2006-06-01,4.6017,4.6406,4.5347,4.6125,80514,0
2006-06-02,4.6406,4.707,4.5903,4.6734,43855,0
2006-06-05,4.6184,4.7236,4.6184,4.646,64700,0
2006-06-06,4.646,4.6573,4.5794,4.607,46727,0
2006-06-07,4.5794,4.6625,4.5401,4.5737,65422,0
2006-06-08,4.4626,4.5461,4.4626,4.5291,133541,0
2006-06-09,4.4846,4.5401,4.4567,4.518,64524,0
2006-06-12,4.5737,4.646,4.5401,4.6017,75479,0
2006-06-13,4.5626,4.796,4.5626,4.7297,103521,0
2006-06-14,4.7297,4.8408,4.7186,4.8072,96328,0
2006-06-15,4.7684,4.8518,4.7347,4.7849,114123,0
2006-06-16,4.6516,4.8353,4.5013,4.6625,166250,0
2006-06-19,4.646,4.7125,4.5681,4.6516,52121,0
2006-06-20,4.6295,4.7297,4.6184,4.7297,56617,0
2006-06-21,4.7297,4.7297,4.6406,4.7297,44040,0
2006-06-22,4.6625,4.863,4.6573,4.7906,74951,0
2006-06-23,4.7906,4.8573,4.7906,4.8072,43672,0
2006-06-26,4.8072,4.8131,4.7742,4.796,64344,0
2006-06-27,4.8408,4.8573,4.5903,4.7125,105142,0
2006-06-28,4.6734,4.7793,4.646,4.7347,36842,0
2006-06-29,4.6794,4.8573,4.6794,4.8184,46727,0
2006-06-30,4.8021,4.9074,4.8021,4.8741,57152,0
2006-07-03,4.8408,4.9019,4.8021,4.8795,23002,0
2006-07-05,4.9019,4.9908,4.7906,4.7906,57687,0
2006-07-06,4.8184,4.9019,4.8021,4.8021,48888,0
2006-07-07,4.9408,4.9467,4.8741,4.9467,51224,0
2006-07-10,4.9467,4.9467,4.796,4.8741,57332,0
2006-07-11,4.8184,4.9964,4.8184,4.9522,92199,0
2006-07-12,5.0073,5.0132,4.9131,5.0073,51038,0
2006-07-13,4.9188,5.0186,4.9188,4.9854,58944,0
2006-07-14,4.9467,4.9908,4.8795,4.8965,42414,0
2006-07-17,4.8353,4.9964,4.8353,4.8795,70267,0
2006-07-18,4.9355,4.9355,4.796,4.8131,40790,0
2006-07-19,4.8296,5.0244,4.796,4.9795,56971,0
2006-07-20,4.9795,5.0632,4.9074,4.9908,56078,0
2006-07-21,4.9908,5.0744,4.9795,5.0132,44927,0
2006-07-24,5.0687,5.1187,5.0687,5.1187,45829,0
2006-07-25,5.1187,5.1187,4.9632,5.0578,77468,0
2006-07-26,5.1137,5.1187,5.0132,5.0632,40790,0
2006-07-27,5.0632,5.147,5.0632,5.0804,46195,0
2006-07-28,5.1187,5.1187,5.0744,5.0744,49076,0
2006-07-31,5.0744,5.1579,5.0744,5.1356,31094,0
2006-08-01,5.1411,5.1411,5.0409,5.1187,57873,0
2006-08-02,5.147,5.1633,5.1187,5.1521,64168,0
2006-08-03,5.1187,5.2301,5.1187,5.1633,77638,0
2006-08-04,5.147,5.2301,5.1246,5.1246,59671,0
2006-08-07,5.1297,5.2026,5.1246,5.1854,37743,0
2006-08-08,5.147,5.219,5.1297,5.1633,50323,0
2006-08-09,5.1633,5.2413,5.1356,5.2301,61284,0
2006-08-10,5.2301,5.2301,5.1356,5.1964,37921,0
2006-08-11,5.2026,5.2301,5.1521,5.1745,38281,0
2006-08-14,5.1854,5.1914,5.0632,5.0744,62368,0
2006-08-15,5.0073,5.1521,5.0073,5.0632,52295,0
2006-08-16,5.0852,5.1745,5.0744,5.1137,53557,0
2006-08-17,5.1187,5.2301,5.1137,5.219,54099,0
2006-08-18,5.2301,5.2301,5.1745,5.1914,23725,0
2006-08-21,5.2301,5.2301,5.1187,5.1297,33606,0
2006-08-22,5.0744,5.1692,5.0744,5.1297,75134,0
2006-08-23,5.1075,5.2245,5.1075,5.2245,55176,0
2006-08-24,5.2245,5.2916,5.1745,5.2916,73506,0
2006-08-25,5.3416,5.3416,5.1854,5.2078,54998,0
2006-08-28,5.2245,5.2857,5.0298,5.1137,74046,0
2006-08-29,5.1187,5.3974,5.1187,5.1854,128141,0
2006-08-30,5.1807,5.2857,5.1745,5.247,41157,0
2006-08-31,5.3026,5.3026,5.1075,5.1356,58763,0
2006-09-01,5.1692,5.2857,5.1187,5.1187,51942,0
2006-09-05,5.1187,5.1579,5.0744,5.1075,44753,0
2006-09-06,5.0744,5.147,5.0687,5.0804,62723,0
2006-09-07,5.0804,5.147,5.0804,5.1411,24254,0
2006-09-08,5.1521,5.1521,5.0804,5.147,24801,0
2006-09-11,5.0913,5.1807,5.0744,5.1246,51224,0
2006-09-12,5.0963,5.1411,5.0804,5.1187,64700,0
2006-09-13,5.0744,5.1187,5.0687,5.0744,56429,0
2006-09-14,5.1025,5.1075,5.0687,5.0963,39356,0
2006-09-15,5.0632,5.1075,5.0632,5.0852,44753,0
2006-09-18,5.0804,5.1356,5.0804,5.1246,34325,0
2006-09-19,5.0963,5.1075,5.0632,5.0913,22287,0
2006-09-20,5.1025,5.1297,5.0632,5.0744,71528,0
2006-09-21,5.0963,5.1025,5.0632,5.0963,46904,0
2006-09-22,5.0744,5.1297,5.0687,5.0852,31996,0
2006-09-25,5.1137,5.1187,5.0744,5.1025,46195,0
2006-09-26,5.0687,5.3305,5.0687,5.2522,168405,0
2006-09-27,5.1964,5.2581,5.1187,5.1807,33606,0
2006-09-28,5.147,5.147,5.0913,5.1137,47809,0
2006-09-29,5.1075,5.2245,5.1075,5.2245,58226,0
2006-10-02,5.2245,5.247,5.1579,5.1745,32893,0
2006-10-03,5.1137,5.2026,5.1137,5.1692,46727,0
2006-10-04,5.1356,5.2581,5.1356,5.2581,40978,0
2006-10-05,5.2026,5.2633,5.147,5.2026,51581,0
2006-10-06,5.2026,5.2522,5.1187,5.1633,41332,0
2006-10-09,5.219,5.2245,5.147,5.1579,74764,0
2006-10-10,5.1411,5.1854,5.0913,5.0963,37205,0
2006-10-11,5.0687,5.1854,5.0687,5.1807,49776,0
2006-10-12,5.1579,5.2078,5.1579,5.1854,48527,0
2006-10-13,5.1745,5.1854,5.1579,5.1692,40790,0
2006-10-16,5.1521,5.1807,5.1411,5.1521,42955,0
2006-10-17,5.1633,5.1964,5.147,5.1964,48352,0
2006-10-18,5.2026,5.2245,5.1297,5.1411,75134,0
2006-10-19,5.1246,5.1579,5.1246,5.147,34869,0
2006-10-20,5.1579,5.1964,5.1187,5.1187,48888,0
2006-10-23,5.1745,5.1914,5.1025,5.1914,30191,0
2006-10-24,5.2026,5.2245,5.1246,5.1745,36842,0
2006-10-25,5.2026,5.2301,5.1633,5.2135,57516,0
2006-10-26,5.2245,5.2413,5.1521,5.1807,40613,0
2006-10-27,5.1807,5.2633,5.1807,5.2633,66133,0
2006-10-30,5.2803,5.314,5.2078,5.2744,107297,0
2006-10-31,5.3026,5.3642,5.2744,5.3642,58414,0
2006-11-01,5.336,5.369,5.3191,5.358,49425,0
2006-11-02,5.314,5.3974,5.2357,5.369,92378,0
2006-11-03,5.3081,5.3755,5.2857,5.3191,46016,0
2006-11-06,5.314,5.3642,5.2916,5.2968,59306,0
2006-11-07,5.3191,5.3468,5.2916,5.3416,59129,0
2006-11-08,5.2968,5.3916,5.2968,5.3642,59129,0
2006-11-09,5.3642,5.4529,5.3305,5.4529,30553,0
2006-11-10,5.3974,5.425,5.3081,5.425,55894,0
2006-11-13,5.425,5.425,5.1745,5.2633,113404,0
2006-11-14,5.2916,5.358,5.1964,5.2301,75134,0
2006-11-15,5.2522,5.336,5.219,5.2522,46554,0
2006-11-16,5.219,5.2522,5.2026,5.219,41157,0
2006-11-17,5.2301,5.247,5.1807,5.2413,51942,0
2006-11-20,5.2693,5.2968,5.2135,5.2693,49425,0
2006-11-21,5.3249,5.3416,5.1807,5.3416,47265,0
2006-11-22,5.3416,5.369,5.2916,5.369,36479,0
2006-11-24,5.4082,5.4082,5.3305,5.3916,19766,0
2006-11-27,5.4082,5.425,5.3416,5.3803,57332,0
2006-11-28,5.3527,5.3974,5.3081,5.3191,30191,0
2006-11-29,5.2857,5.4082,5.2857,5.3974,24981,0
2006-11-30,5.3416,5.425,5.3305,5.3974,46368,0
2006-12-01,5.4418,5.4418,5.358,5.4082,26059,0
2006-12-04,5.369,5.4418,5.2301,5.2857,81055,0
2006-12-05,5.3191,5.4192,5.3191,5.3859,39891,0
2006-12-06,5.3859,5.3859,5.3191,5.3249,27143,0
2006-12-07,5.3249,5.3859,5.3249,5.3859,15279,0
2006-12-08,5.336,5.369,5.2968,5.3249,35049,0
2006-12-11,5.2968,5.358,5.2693,5.336,37020,0
2006-12-12,5.3803,5.3974,5.3081,5.3859,70812,0
2006-12-13,5.3026,5.414,5.2857,5.3527,58414,0
2006-12-14,5.4082,5.4472,5.336,5.4028,53023,0
2006-12-15,5.464,5.464,5.3416,5.3416,75667,0
2006-12-18,5.3974,5.4192,5.3527,5.3527,44393,0
2006-12-19,5.4082,5.4752,5.3755,5.3803,60564,0
2006-12-20,5.436,5.4804,5.369,5.4804,64344,0
2006-12-21,5.4418,5.4692,5.436,5.4418,33430,0
2006-12-22,5.4529,5.5304,5.436,5.4914,50323,0
2006-12-26,5.4914,5.4914,5.4472,5.4472,19048,0
2006-12-27,5.4529,5.5252,5.4529,5.4804,49076,0
2006-12-28,5.4585,5.5025,5.4529,5.4804,61466,0
2006-12-29,5.4585,5.5304,5.4585,5.5304,53023,0
2007-01-03,5.4804,5.5195,5.4418,5.4752,78357,0
2007-01-04,5.4804,5.4863,5.436,5.4804,49238,0
2007-01-05,5.4529,5.4585,5.436,5.4585,37554,0
2007-01-08,5.4418,5.4692,5.436,5.464,45108,0
2007-01-09,5.4418,5.464,5.369,5.4082,42414,0
2007-01-10,5.3916,5.4192,5.3416,5.4192,63626,0
2007-01-11,5.4418,5.4585,5.3916,5.4472,49425,0
2007-01-12,5.3974,5.4529,5.3803,5.4307,30734,0
2007-01-16,5.4307,5.464,5.3803,5.425,49425,0
2007-01-17,5.3974,5.4529,5.3755,5.4529,68475,0
2007-01-18,5.4472,5.4529,5.3416,5.3859,50688,0
2007-01-19,5.3974,5.4082,5.3249,5.3527,32713,0
2007-01-22,5.3859,5.3859,5.3249,5.3527,27678,0
2007-01-23,5.3916,5.414,5.3416,5.3468,47087,0
2007-01-24,5.3416,5.3803,5.336,5.3468,47985,0
2007-01-25,5.3642,5.3859,5.3468,5.3755,46727,0
2007-01-26,5.3803,5.4192,5.369,5.3974,45108,0
2007-01-29,5.425,5.4804,5.369,5.425,59129,0
2007-01-30,5.3974,5.5363,5.3859,5.4529,81957,0
2007-01-31,5.4028,5.4863,5.4028,5.4863,59671,0
2007-02-01,5.4914,5.5363,5.436,5.4692,50323,0
2007-02-02,5.5252,5.5363,5.436,5.5363,66133,0
2007-02-05,5.5025,5.5363,5.3974,5.4804,94895,0
2007-02-06,5.464,5.5363,5.4418,5.4804,31634,0
2007-02-07,5.4585,5.5087,5.4585,5.4804,32176,0
2007-02-08,5.4692,5.5529,5.4472,5.5252,32893,0
2007-02-09,5.4752,5.5252,5.4529,5.5087,29481,0
2007-02-12,5.4692,5.4914,5.4418,5.4692,28312,0
2007-02-13,5.4804,5.5025,5.4192,5.4307,44927,0
2007-02-14,5.4752,5.5025,5.436,5.4585,44578,0
2007-02-15,5.4418,5.5252,5.4418,5.4863,36132,0
2007-02-16,5.5025,5.5087,5.414,5.4752,53195,0
2007-02-20,5.4914,5.5252,5.4472,5.4863,61829,0
2007-02-21,5.464,5.5025,5.4585,5.5025,38281,0
2007-02-22,5.5025,5.5363,5.464,5.4973,58226,0
2007-02-23,5.5252,5.5418,5.4585,5.5137,56255,0
2007-02-26,5.5418,5.5584,5.4973,5.5418,32893,0
2007-02-27,5.5529,5.5584,5.464,5.5195,38281,0
2007-02-28,5.4863,5.5418,5.4529,5.5195,79259,0
2007-03-01,5.5195,5.5195,5.436,5.4914,59146,0
2007-03-02,5.4914,5.5638,5.4692,5.5638,93819,0
2007-03-05,5.5584,5.5584,5.4307,5.4472,50498,0
2007-03-06,5.4585,5.5252,5.4585,5.4752,31450,0
2007-03-07,5.4692,5.5638,5.4692,5.5195,67761,0
2007-03-08,5.5195,5.5638,5.5195,5.5638,130481,0
2007-03-09,5.5584,5.5696,5.5087,5.5529,26960,0
2007-03-12,5.5638,5.6031,5.5252,5.5973,36132,0
2007-03-13,5.6031,5.6471,5.5638,5.6471,58226,0
2007-03-14,5.5916,5.6421,5.4529,5.4692,69374,0
2007-03-15,5.4692,5.5638,5.4692,5.4804,59671,0
2007-03-16,5.4973,5.5363,5.4585,5.5137,40437,0
2007-03-19,5.5137,5.5529,5.4863,5.5304,18874,0
2007-03-20,5.5529,5.5973,5.5252,5.5973,33970,0
2007-03-21,5.6421,5.6698,5.5584,5.6253,57687,0
2007-03-22,5.5916,5.7591,5.5916,5.6751,54998,0
2007-03-23,5.6751,5.6751,5.5973,5.6751,50865,0
2007-03-26,5.6751,5.6751,5.5863,5.6751,39719,0
2007-03-27,5.6751,5.6751,5.5696,5.5696,52121,0
2007-03-28,5.6198,5.7591,5.5916,5.6253,47809,0
2007-03-29,5.6471,5.6921,5.5363,5.5363,57516,0
2007-03-30,5.5363,5.6751,5.5137,5.5638,75304,0
2007-04-02,5.6142,5.7591,5.5418,5.6421,68653,0
2007-04-03,5.6309,5.6751,5.5753,5.6198,56971,0
2007-04-04,5.6031,5.6698,5.5363,5.5584,40790,0
2007-04-05,5.6471,5.6471,5.5472,5.5529,123467,0
2007-04-09,5.6089,5.6364,5.5529,5.6364,34146,0
2007-04-10,5.6645,5.7033,5.5863,5.6471,72430,0
2007-04-11,5.6253,5.6751,5.5638,5.5806,86265,0
2007-04-12,5.5863,5.6471,5.5696,5.6364,37020,0
2007-04-13,5.6698,5.6751,5.5916,5.6585,32893,0
2007-04-16,5.6862,5.7365,5.6585,5.7199,65422,0
2007-04-17,5.731,5.7591,5.5584,5.6921,96160,0
2007-04-18,5.6974,5.7365,5.6471,5.6471,50498,0
2007-04-19,5.5973,5.6421,5.5638,5.6142,70992,0
2007-04-20,5.5806,5.6253,5.5304,5.5584,91838,0
2007-04-23,5.5638,5.5638,5.4973,5.5529,90396,0
2007-04-24,5.5529,5.5584,5.4973,5.5418,64168,0
2007-04-25,5.5418,5.5472,5.4804,5.5087,106576,0
2007-04-26,5.4973,5.5363,5.4804,5.5025,60928,0
2007-04-27,5.4804,5.4804,5.3916,5.4192,121667,0
2007-04-30,5.4307,5.436,5.2413,5.2633,138756,0
2007-05-01,5.2633,5.4752,5.2633,5.4307,103521,0
2007-05-02,5.4804,5.5025,5.3755,5.5025,113052,0
2007-05-03,5.4914,5.4914,5.4028,5.4307,80692,0
2007-05-04,5.414,5.4804,5.3974,5.436,52121,0
2007-05-07,5.425,5.5025,5.4028,5.4914,73147,0
2007-05-08,5.4472,5.5529,5.4472,5.5137,60027,0
2007-05-09,5.5137,5.5529,5.5087,5.5529,61284,0
2007-05-10,5.4973,5.5584,5.464,5.5195,63091,0
2007-05-11,5.5529,5.5753,5.5137,5.5753,43500,0
2007-05-14,5.5087,5.5638,5.4585,5.5363,64344,0
2007-05-15,5.5529,5.6309,5.5087,5.5087,72247,0
2007-05-16,5.5025,5.5806,5.4692,5.5087,62723,0
2007-05-17,5.5363,5.5418,5.4752,5.4804,55712,0
2007-05-18,5.5363,5.5529,5.5087,5.5304,25162,0
2007-05-21,5.5638,5.6089,5.4863,5.5087,45829,0
2007-05-22,5.5087,5.6031,5.5087,5.5529,95613,0
2007-05-23,5.5916,5.6198,5.5087,5.5087,64344,0
2007-05-24,5.5529,5.6089,5.5087,5.5195,81595,0
2007-05-25,5.5195,5.5363,5.4804,5.5195,58944,0
2007-05-29,5.5087,5.5529,5.5087,5.5529,22823,0
2007-05-30,5.5529,5.5916,5.5087,5.5363,42049,0
2007-05-31,5.5087,5.6198,5.5087,5.5584,37205,0
2007-06-01,5.5363,5.6198,5.4863,5.5304,81595,0
2007-06-04,5.5195,5.6198,5.5195,5.5304,50323,0
2007-06-05,5.5472,5.5638,5.4863,5.5137,73867,0
2007-06-06,5.5137,5.5252,5.4863,5.5087,38281,0
2007-06-07,5.5195,5.5195,5.3527,5.4418,91663,0
2007-06-08,5.436,5.4804,5.4307,5.4752,37383,0
2007-06-11,5.4192,5.4752,5.3527,5.3642,94534,0
2007-06-12,5.3642,5.369,5.2301,5.3416,116103,0
2007-06-13,5.3416,5.3416,5.2581,5.2857,103340,0
2007-06-14,5.3416,5.3416,5.1745,5.2026,115382,0
2007-06-15,5.2026,5.4529,5.1914,5.4307,87705,0
2007-06-18,5.4307,5.5025,5.3974,5.4529,50147,0
2007-06-19,5.4082,5.5418,5.3755,5.5252,51942,0
2007-06-20,5.5252,5.5304,5.3416,5.3916,65955,0
2007-06-21,5.4692,5.4752,5.2301,5.2916,98311,0
2007-06-22,5.2744,5.369,5.1521,5.3416,81957,0
2007-06-25,5.3249,5.369,5.2857,5.369,103696,0
2007-06-26,5.369,5.4082,5.3416,5.369,38281,0
2007-06-27,5.3416,5.369,5.2857,5.2916,47446,0
2007-06-28,5.3026,5.3974,5.3026,5.358,43318,0
2007-06-29,5.3191,5.4804,5.3191,5.3803,58763,0
2007-07-02,5.3416,5.3974,5.3305,5.3305,34687,0
2007-07-03,5.3468,5.4752,5.3468,5.425,48170,0
2007-07-05,5.4472,5.4529,5.3803,5.3974,31450,0
2007-07-06,5.464,5.4692,5.3249,5.336,66860,0
2007-07-09,5.3468,5.4804,5.3468,5.4307,52295,0
2007-07-10,5.4752,5.4752,5.425,5.436,35405,0
2007-07-11,5.425,5.436,5.3416,5.3527,80876,0
2007-07-12,5.3527,5.4192,5.3416,5.3468,52121,0
2007-07-13,5.3755,5.3916,5.3416,5.3527,14922,0
2007-07-16,5.3642,5.3859,5.314,5.3249,34687,0
2007-07-17,5.2968,5.3305,5.2857,5.3081,65061,0
2007-07-18,5.3081,5.425,5.2857,5.3803,57516,0
2007-07-19,5.3803,5.4914,5.3803,5.4752,44927,0
2007-07-20,5.4752,5.4752,5.4307,5.4692,28753,0
2007-07-23,5.4804,5.5025,5.436,5.4472,68839,0
2007-07-24,5.4692,5.4863,5.4028,5.4692,32355,0
2007-07-25,5.4804,5.4863,5.3642,5.4692,64344,0
2007-07-26,5.4472,5.4472,5.3249,5.369,50498,0
2007-07-27,5.314,5.3916,5.314,5.3249,54461,0
2007-07-30,5.3974,5.4082,5.2857,5.2968,70453,0
2007-07-31,5.3026,5.3642,5.2857,5.2857,49238,0
2007-08-01,5.2857,5.3026,5.2245,5.3026,66678,0
2007-08-02,5.3416,5.436,5.3081,5.4307,31273,0
2007-08-03,5.425,5.425,5.2357,5.2522,71343,0
2007-08-06,5.2857,5.3527,5.1807,5.2803,74046,0
2007-08-07,5.314,5.3305,5.2633,5.3305,28570,0
2007-08-08,5.2857,5.4804,5.2744,5.3916,85372,0
2007-08-09,5.3527,5.464,5.2857,5.3859,49961,0
2007-08-10,5.314,5.369,5.2916,5.3642,53379,0
2007-08-13,5.4472,5.4472,5.2968,5.3416,44578,0
2007-08-14,5.369,5.4529,5.1964,5.3026,67220,0
2007-08-15,5.2522,5.3026,5.1807,5.2245,72605,0
2007-08-16,5.0409,5.1356,4.7018,4.8462,258445,0
2007-08-17,4.9522,5.2413,4.9408,5.147,63985,0
2007-08-20,5.2026,5.2581,5.1187,5.1521,47446,0
2007-08-21,5.1579,5.1914,5.0804,5.1246,63262,0
2007-08-22,5.2245,5.2744,5.1579,5.2357,66860,0
2007-08-23,5.2301,5.2857,5.2078,5.2522,38817,0
2007-08-24,5.2857,5.3081,5.2301,5.2803,40076,0
2007-08-27,5.3305,5.3305,5.1246,5.1246,64700,0
2007-08-28,5.1579,5.2581,5.1246,5.2245,51224,0
2007-08-29,5.1964,5.2522,5.1964,5.219,25702,0
2007-08-30,5.1807,5.2744,5.1807,5.1854,47985,0
2007-08-31,5.2078,5.2135,5.1356,5.2078,32355,0
2007-09-04,5.1807,5.219,5.1745,5.2135,35219,0
2007-09-05,5.1692,5.1914,5.1187,5.1807,49425,0
2007-09-06,5.1521,5.2357,5.1246,5.2357,29118,0
2007-09-07,5.1297,5.2357,5.0963,5.2301,48352,0
2007-09-10,5.2245,5.2803,5.1246,5.1356,60928,0
2007-09-11,5.1025,5.1745,5.1025,5.1692,61106,0
2007-09-12,5.0913,5.1411,5.0852,5.1137,43500,0
2007-09-13,5.1137,5.1411,5.0852,5.1075,40261,0
2007-09-14,5.1356,5.1411,5.1075,5.1356,17435,0
2007-09-17,5.1745,5.1914,5.1297,5.1356,27319,0
2007-09-18,5.0913,5.1745,5.0913,5.1692,33606,0
2007-09-19,5.1854,5.2522,5.147,5.2301,53195,0
2007-09-20,5.2026,5.2357,5.1914,5.2078,40076,0
2007-09-21,5.2026,5.2357,5.1579,5.2026,41157,0
2007-09-24,5.2693,5.2803,5.0632,5.1745,93641,0
2007-09-25,5.1692,5.2301,5.1521,5.219,56078,0
2007-09-26,5.219,5.2301,5.1411,5.1914,97776,0
2007-09-27,5.1914,5.2078,5.1246,5.1964,44393,0
2007-09-28,5.1964,5.2135,5.1137,5.1964,80159,0
2007-10-01,5.1854,5.219,5.1579,5.1914,62003,0
2007-10-02,5.1914,5.2026,5.1187,5.1964,51581,0
2007-10-03,5.2026,5.2026,5.1246,5.1579,21747,0
2007-10-04,5.147,5.1807,5.1187,5.147,24080,0
2007-10-05,5.1579,5.1854,5.1137,5.1521,54703,0
2007-10-08,5.1521,5.1692,5.1356,5.1692,32176,0
2007-10-09,5.1411,5.1745,5.1356,5.1521,19953,0
2007-10-10,5.147,5.1807,5.1246,5.1692,47446,0
2007-10-11,5.1297,5.2522,5.1297,5.2522,60391,0
2007-10-12,5.2581,5.2633,5.2078,5.2301,52121,0
2007-10-15,5.2078,5.2693,5.1854,5.2633,22107,0
2007-10-16,5.2633,5.2744,5.219,5.2744,24629,0
2007-10-17,5.2633,5.2693,5.1854,5.1854,47446,0
2007-10-18,5.1854,5.2413,5.1854,5.2301,33970,0
2007-10-19,5.1854,5.2301,5.1807,5.2245,23725,0
2007-10-22,5.1692,5.2135,5.1521,5.2078,46904,0
2007-10-23,5.1854,5.2135,5.1692,5.1807,51224,0
2007-10-24,5.147,5.1854,5.1297,5.1633,30371,0
2007-10-25,5.1964,5.2078,5.1246,5.1579,61646,0
2007-10-26,5.1633,5.1745,5.1246,5.1246,38464,0
2007-10-29,5.1521,5.1914,5.1521,5.1914,45108,0
2007-10-30,5.1521,5.1854,5.1246,5.1579,40261,0
2007-10-31,5.1854,5.1964,5.1187,5.1633,65242,0
2007-11-01,5.1297,5.1745,5.0913,5.1692,40261,0
2007-11-02,5.1633,5.1854,5.1075,5.1579,36132,0
2007-11-05,5.0963,5.1914,5.0963,5.1187,52663,0
2007-11-06,5.1246,5.1411,5.0804,5.1297,45289,0
2007-11-07,5.1521,5.1521,5.0298,5.1025,93560,0
2007-11-08,5.0744,5.1633,5.0519,5.1633,63448,0
2007-11-09,5.1633,5.1633,5.0578,5.0913,68839,0
2007-11-12,5.2301,5.2301,5.0186,5.0186,43135,0
2007-11-13,5.0186,5.1914,5.0073,5.147,69020,0
2007-11-14,5.1356,5.1692,5.0913,5.0913,43318,0
2007-11-15,5.147,5.147,5.0578,5.0578,39356,0
2007-11-16,5.0913,5.1854,5.0913,5.1297,61829,0
2007-11-19,5.1964,5.1964,5.0355,5.0632,62003,0
2007-11-20,5.1025,5.1137,5.0632,5.0913,24254,0
2007-11-21,5.1075,5.1297,5.0409,5.0465,27319,0
2007-11-23,5.0913,5.0963,5.0409,5.0465,14557,0
2007-11-26,5.1187,5.1187,5.0687,5.0963,40261,0
2007-11-27,5.1297,5.2078,5.0744,5.2026,78177,0
2007-11-28,5.1633,5.2744,5.1633,5.2301,51946,0
2007-11-29,5.1807,5.2357,5.147,5.2135,53557,0
2007-11-30,5.247,5.247,5.1137,5.1137,73325,0
2007-12-03,5.1411,5.147,5.1137,5.1187,56971,0
2007-12-04,5.1297,5.147,5.1025,5.147,44211,0
2007-12-05,5.2026,5.2026,5.1137,5.1137,42955,0
2007-12-06,5.0963,5.147,5.0913,5.1025,44393,0
2007-12-07,5.1411,5.1633,5.0913,5.1633,65242,0
2007-12-10,5.1297,5.1633,4.9854,5.0465,138390,0
2007-12-11,5.0744,5.2301,5.0132,5.0913,74587,0
2007-12-12,5.1187,5.1579,5.0132,5.0132,52121,0
2007-12-13,5.0132,5.0465,5.0019,5.0073,51038,0
2007-12-14,5.0186,5.0632,4.9795,4.9795,76928,0
2007-12-17,5.0019,5.0465,4.9744,4.9964,53737,0
2007-12-18,4.9575,5.1411,4.9575,5.1025,105503,0
2007-12-19,5.1297,5.147,5.0132,5.1137,38641,0
2007-12-20,5.1075,5.1807,5.0804,5.1692,51767,0
2007-12-21,5.1745,5.2857,5.1579,5.1692,70090,0
2007-12-24,5.2078,5.2357,5.1692,5.2078,22461,0
2007-12-26,5.147,5.2413,5.0913,5.0913,42775,0
2007-12-27,5.0519,5.2413,5.0355,5.1521,88781,0
2007-12-28,5.1521,5.2245,5.147,5.2245,74106,0
2007-12-31,5.2857,5.314,5.2857,5.2857,75848,0
2008-01-02,5.2857,5.314,5.2581,5.2916,39356,0
2008-01-03,5.2522,5.2857,5.1854,5.2026,64168,0
2008-01-04,5.1807,5.1854,5.147,5.1521,27522,0
2008-01-07,5.2026,5.2026,5.1521,5.1745,46016,0
2008-01-08,5.1914,5.1914,5.0409,5.0519,88604,0
2008-01-09,5.0355,5.0578,5.0073,5.0409,77958,0
2008-01-10,5.0744,5.1356,5.0186,5.0465,56971,0
2008-01-11,5.0744,5.0804,5.0186,5.0186,49961,0
2008-01-14,5.0355,5.0852,4.8685,5.0355,109515,0
2008-01-15,5.0073,5.0963,5.0073,5.0519,60928,0
2008-01-16,5.0132,5.0744,5.0132,5.0298,30191,0
2008-01-17,5.0073,5.0409,4.9685,4.9908,70453,0
2008-01-18,5.0073,5.0632,4.9795,4.9854,63485,0
2008-01-22,4.8131,4.9632,4.8131,4.9131,89714,0
2008-01-23,4.9408,5.0244,4.8573,4.9685,82663,0
2008-01-24,5.0019,5.0687,4.9964,4.9964,55526,0
2008-01-25,5.0578,5.0632,5.0132,5.0409,82262,0
2008-01-28,5.0019,5.0632,4.9522,5.0632,108200,0
2008-01-29,5.0632,5.1356,5.0465,5.1187,51581,0
2008-01-30,5.0465,5.147,5.0465,5.1297,48170,0
2008-01-31,5.0744,5.1246,5.0632,5.1187,64790,0
2008-02-01,5.0852,5.1579,5.0804,5.1579,49961,0
2008-02-04,5.1692,5.2581,5.1187,5.2245,63917,0
2008-02-05,5.2026,5.3416,5.1854,5.3416,114302,0
2008-02-06,5.3249,5.336,5.2633,5.3305,68303,0
2008-02-07,5.2916,5.2916,5.1914,5.219,63448,0
2008-02-08,5.2245,5.2581,5.2026,5.2135,49076,0
2008-02-11,5.2522,5.2522,5.1025,5.1356,46904,0
2008-02-12,5.147,5.2581,5.0073,5.0409,76876,0
2008-02-13,5.0963,5.1187,5.0578,5.1137,63448,0
2008-02-14,5.0963,5.1411,5.0132,5.0298,47838,0
2008-02-15,5.0186,5.147,5.0019,5.0913,102440,0
2008-02-19,5.0186,5.0804,5.0186,5.0519,75667,0
2008-02-20,5.0355,5.0409,4.9795,5.0409,71809,0
2008-02-21,5.0355,5.0519,4.9964,5.0355,40076,0
2008-02-22,5.0519,5.0687,5.0355,5.0687,26777,0
2008-02-25,5.1246,5.1411,5.0355,5.1137,56760,0
2008-02-26,5.147,5.1692,5.0687,5.1297,73648,0
2008-02-27,5.1297,5.147,5.0744,5.0744,41518,0
2008-02-28,5.0852,5.2026,5.0852,5.1692,51224,0
2008-02-29,5.1411,5.1692,5.0632,5.1692,63765,0
2008-03-03,5.1745,5.1745,5.0913,5.1356,34325,0
2008-03-04,5.0913,5.1246,5.0632,5.0632,46554,0
2008-03-05,5.0852,5.2301,5.0744,5.0852,46016,0
2008-03-06,5.0852,5.1297,5.0744,5.0744,40076,0
2008-03-07,5.0744,5.1137,5.0465,5.0744,44040,0
2008-03-10,5.0913,5.147,4.9795,4.9795,66852,0
2008-03-11,4.9964,5.0913,4.9964,5.0744,80337,0
2008-03-12,5.1187,5.1246,5.0687,5.1137,72430,0
2008-03-13,5.0186,5.0913,5.0073,5.0355,32893,0
2008-03-14,5.0355,5.1297,5.0244,5.0852,34687,0
2008-03-17,5.0578,5.0913,5.0244,5.0355,45289,0
2008-03-18,5.0852,5.1297,5.0519,5.1025,66741,0
2008-03-19,5.1297,5.1297,5.0244,5.0519,63091,0
2008-03-20,5.0852,5.1246,5.0632,5.0744,36842,0
2008-03-24,5.0632,5.1075,5.0632,5.0632,39002,0
2008-03-25,5.1187,5.1187,5.0355,5.0355,57873,0
2008-03-26,5.1075,5.1075,5.0519,5.1075,47446,0
2008-03-27,5.0687,5.1745,5.0687,5.1187,61466,0
2008-03-28,5.0913,5.1356,5.0687,5.0687,34146,0
2008-03-31,5.1137,5.1356,5.0804,5.1356,36842,0
2008-04-01,5.1356,5.1692,5.0963,5.1187,53195,0
2008-04-02,5.0963,5.147,5.0804,5.0963,39556,0
2008-04-03,5.1187,5.1297,5.0852,5.1137,47731,0
2008-04-04,5.1187,5.1579,5.0744,5.1521,49776,0
2008-04-07,5.1854,5.1854,5.0852,5.0963,88781,0
2008-04-08,5.1075,5.1411,5.0963,5.1246,34325,0
2008-04-09,5.1246,5.1745,5.1137,5.1579,20309,0
2008-04-10,5.1187,5.2026,5.1187,5.1854,49622,0
2008-04-11,5.1579,5.2245,5.1411,5.2026,39853,0
2008-04-14,5.1137,5.1521,5.0963,5.1137,69374,0
2008-04-15,5.1187,5.1579,5.1025,5.1411,37899,0
2008-04-16,5.147,5.1745,5.0963,5.1745,44084,0
2008-04-17,5.1633,5.1633,5.1297,5.1521,55840,0
2008-04-18,5.147,5.1692,5.147,5.147,19999,0
2008-04-21,5.1246,5.147,5.0804,5.1411,80777,0
2008-04-22,5.1137,5.1692,5.0963,5.1297,39035,0
2008-04-23,5.1964,5.1964,5.1246,5.147,35695,0
2008-04-24,5.147,5.2693,5.1246,5.2357,58289,0
2008-04-25,5.2693,5.2693,5.1297,5.1964,51933,0
2008-04-28,5.219,5.219,5.1187,5.1356,71335,0
2008-04-29,5.1246,5.1692,5.1187,5.1633,42044,0
2008-04-30,5.2413,5.2693,5.1633,5.2026,53109,0
2008-05-01,5.2522,5.2581,5.1075,5.1356,66489,0
2008-05-02,5.1807,5.1964,5.1411,5.1807,52741,0
2008-05-05,5.1521,5.2078,5.147,5.147,34854,0
2008-05-06,5.1579,5.1914,5.1411,5.1807,33092,0
2008-05-07,5.147,5.247,5.1356,5.1411,40493,0
2008-05-08,5.2245,5.2301,5.147,5.2026,38171,0
2008-05-09,5.1521,5.1914,5.1521,5.1914,41986,0
2008-05-12,5.1633,5.1745,5.1075,5.1246,106239,0
2008-05-13,5.1246,5.1807,5.0963,5.1521,51979,0
2008-05-14,5.1745,5.2245,5.1075,5.1411,58921,0
2008-05-15,5.1246,5.2026,5.1137,5.1521,37778,0
2008-05-16,5.1356,5.1854,5.1246,5.1246,41198,0
2008-05-19,5.1411,5.1807,5.1246,5.147,64696,0
2008-05-20,5.1807,5.1854,5.1297,5.1692,45144,0
2008-05-21,5.1854,5.1964,5.1356,5.1579,57819,0
2008-05-22,5.1356,5.1633,5.1137,5.147,68791,0
2008-05-23,5.1579,5.2026,5.1187,5.147,28174,0
2008-05-27,5.1246,5.1579,5.1187,5.1297,81202,0
2008-05-28,5.1356,5.1745,5.1297,5.1692,49206,0
2008-05-29,5.1745,5.1964,5.147,5.1692,45911,0
2008-05-30,5.1854,5.2357,5.1521,5.1807,41495,0
2008-06-02,5.2026,5.2135,5.1246,5.1745,66415,0
2008-06-03,5.1411,5.2301,5.1297,5.2301,57902,0
2008-06-04,5.1745,5.2301,5.1579,5.219,48263,0
2008-06-05,5.1807,5.2026,5.147,5.1521,66489,0
2008-06-06,5.1745,5.2135,5.147,5.1745,40391,0
2008-06-09,5.2026,5.2026,5.1633,5.1692,43384,0
2008-06-10,5.1633,5.2078,5.1521,5.1964,47811,0
2008-06-11,5.1692,5.2245,5.1521,5.2245,40492,0
2008-06-12,5.2135,5.2135,5.1633,5.2026,30553,0
2008-06-13,5.1411,5.2026,5.1187,5.147,94035,0
2008-06-16,5.147,5.2026,5.1297,5.1411,47555,0
2008-06-17,5.1411,5.1521,5.1246,5.1246,45252,0
2008-06-18,5.1297,5.1745,5.1246,5.1246,40964,0
2008-06-19,5.1692,5.1745,5.1297,5.1692,25383,0
2008-06-20,5.1633,5.1745,5.1356,5.1411,26654,0
2008-06-23,5.1854,5.1964,5.1356,5.1633,99726,0
2008-06-24,5.1633,5.1964,5.1579,5.1745,57532,0
2008-06-25,5.1745,5.2026,5.1411,5.1745,90146,0
2008-06-26,5.147,5.219,5.1411,5.1521,73559,0
2008-06-27,5.147,5.1579,5.1411,5.1411,53501,0
2008-06-30,5.1521,5.1807,5.1246,5.1745,55450,0
2008-07-01,5.147,5.1914,5.1356,5.1914,87189,0
2008-07-02,5.1579,5.1854,5.1187,5.1187,71934,0
2008-07-03,5.1411,5.1745,5.1297,5.1356,38534,0
2008-07-07,5.1521,5.1745,5.1246,5.1297,65536,0
2008-07-08,5.1521,5.314,5.1187,5.2245,99726,0
2008-07-09,5.2581,5.2693,5.2135,5.247,43662,0
2008-07-10,5.2633,5.2857,5.2301,5.2803,59992,0
2008-07-11,5.2968,5.3305,5.2357,5.2357,89671,0
2008-07-14,5.2413,5.2633,5.2078,5.2078,33787,0
2008-07-15,5.1633,5.2301,5.1411,5.2078,59563,0
2008-07-16,5.1914,5.219,5.1521,5.2078,70035,0
2008-07-17,5.1807,5.1807,5.1297,5.1297,128111,0
2008-07-18,5.1411,5.147,5.0804,5.1356,75005,0
2008-07-21,5.1356,5.1854,5.0913,5.1745,72060,0
2008-07-22,5.1187,5.1692,5.1137,5.1692,35082,0
2008-07-23,5.1914,5.1964,5.1297,5.1807,65699,0
2008-07-24,5.1914,5.1964,5.1411,5.1854,41343,0
2008-07-25,5.1964,5.2245,5.1521,5.219,62446,0
2008-07-28,5.219,5.2245,5.1633,5.1964,77600,0
2008-07-29,5.1745,5.2301,5.1579,5.2301,40723,0
2008-07-30,5.219,5.2301,5.1745,5.2026,58161,0
2008-07-31,5.1914,5.2245,5.1745,5.1964,58654,0
2008-08-01,5.1914,5.2693,5.1854,5.1854,67658,0
2008-08-04,5.2522,5.2581,5.1854,5.1854,58874,0
2008-08-05,5.247,5.2522,5.1914,5.2301,67258,0
2008-08-06,5.247,5.247,5.1964,5.219,42069,0
2008-08-07,5.219,5.2413,5.1692,5.1692,38070,0
2008-08-08,5.1914,5.2026,5.1521,5.1579,76049,0
2008-08-11,5.1633,5.2803,5.1633,5.2357,78453,0
2008-08-12,5.2026,5.2693,5.1914,5.1964,52740,0
2008-08-13,5.1914,5.1914,5.1411,5.1521,51524,0
2008-08-14,5.1579,5.2857,5.1579,5.2857,83982,0
2008-08-15,5.2301,5.2803,5.2026,5.2301,40914,0
2008-08-18,5.2413,5.2693,5.2245,5.2245,28519,0
2008-08-19,5.2078,5.2245,5.1579,5.2026,79927,0
2008-08-20,5.219,5.219,5.1521,5.1521,49824,0
2008-08-21,5.1521,5.2413,5.1521,5.2413,61609,0
2008-08-22,5.2078,5.2522,5.1964,5.2357,38975,0
2008-08-25,5.2026,5.2581,5.1807,5.2245,45331,0
2008-08-26,5.2135,5.2744,5.2078,5.2744,55080,0
2008-08-27,5.2633,5.2916,5.2357,5.2581,76658,0
2008-08-28,5.2744,5.2803,5.2078,5.2522,40528,0
2008-08-29,5.219,5.2744,5.219,5.2245,49020,0
2008-09-02,5.2301,5.2581,5.1854,5.1914,86157,0
2008-09-03,5.1914,5.2522,5.1854,5.2357,41415,0
2008-09-04,5.2413,5.2413,5.1914,5.1964,30788,0
2008-09-05,5.2026,5.219,5.1807,5.1807,58741,0
2008-09-08,5.1854,5.2803,5.1854,5.2693,76418,0
2008-09-09,5.2413,5.2693,5.2135,5.2135,52862,0
2008-09-10,5.2522,5.2633,5.1807,5.2633,44985,0
2008-09-11,5.2693,5.3974,5.2522,5.336,156386,0
2008-09-12,5.2803,5.336,5.219,5.2744,76475,0
2008-09-15,5.1914,5.369,5.1914,5.2581,63234,0
2008-09-16,5.1914,5.358,5.1914,5.2693,98060,0
2008-09-17,5.2301,5.4028,5.1246,5.2357,205161,0
2008-09-18,5.2581,5.3249,5.1579,5.1807,92436,0
2008-09-19,5.2245,5.314,5.1807,5.2301,73910,0
2008-09-22,5.1521,5.3191,5.1521,5.2857,76005,0
2008-09-23,5.2581,5.2857,5.2026,5.2693,74414,0
2008-09-24,5.3081,5.3081,5.2078,5.2245,96585,0
2008-09-25,5.1745,5.2245,5.1579,5.1854,73802,0
2008-09-26,5.1745,5.2245,5.1633,5.1692,62778,0
2008-09-29,5.2026,5.2078,5.0963,5.1246,84644,0
2008-09-30,5.0913,5.1692,5.0519,5.0744,160267,0
2008-10-01,5.1633,5.1633,4.9074,5.0019,188528,0
2008-10-02,4.9467,5.0244,4.9019,4.9467,91600,0
2008-10-03,5.0186,5.0244,4.9467,5.0132,83164,0
2008-10-06,4.8408,4.8408,3.372,4.3399,499197,0
2008-10-07,4.1782,4.3399,3.2605,3.3549,597606,0
2008-10-08,3.4663,3.572,2.671,3.4328,533695,0
2008-10-09,3.4219,3.5329,3.2327,3.2327,176635,0
2008-10-10,2.504,2.9823,2.1977,2.504,720723,0
2008-10-13,3.1714,3.7001,3.1158,3.4891,363311,0
2008-10-14,5.0073,5.0073,3.7449,4.0564,386231,0
2008-10-15,4.0062,4.0507,3.8562,3.8562,164355,0
2008-10-16,3.8724,3.9841,3.3549,3.6391,152079,0
2008-10-17,3.561,3.834,3.5388,3.7779,53588,0
2008-10-20,3.8951,4.034,3.8951,3.9508,78210,0
2008-10-21,4.034,4.3123,4.034,4.2006,119527,0
2008-10-22,4.4514,4.4735,4.0393,4.1457,106501,0
2008-10-23,4.1174,4.1174,3.9394,3.9617,67827,0
2008-10-24,3.2826,3.7171,3.1714,3.5666,233952,0
2008-10-27,3.3438,3.6,3.3438,3.5329,91270,0
2008-10-28,3.6441,4.0172,3.6441,3.8951,90979,0
2008-10-29,4.0062,4.2288,3.9617,4.173,86930,0
2008-10-30,4.2006,4.7018,4.2006,4.4068,98011,0
2008-10-31,4.5903,4.6406,4.2341,4.2453,92209,0
2008-11-03,4.4346,4.4346,4.0393,4.1008,233980,0
2008-11-04,4.1062,4.39,4.1062,4.2733,94091,0
2008-11-05,4.2118,4.2118,3.8951,3.9508,75392,0
2008-11-06,3.9336,3.9508,3.3389,3.728,133665,0
2008-11-07,3.7614,3.7669,3.5054,3.5666,49608,0
2008-11-10,3.7558,3.7725,3.4442,3.4996,137226,0
2008-11-11,3.4777,3.5388,3.3389,3.4608,82126,0
2008-11-12,3.3995,3.5834,3.3389,3.3773,80260,0
2008-11-13,3.3495,3.4554,3.1993,3.4497,113271,0
2008-11-14,3.4777,3.6058,3.1993,3.3389,52918,0
2008-11-17,3.2715,3.5945,3.2273,3.5329,96321,0
2008-11-18,3.6224,3.6224,3.366,3.3995,71728,0
2008-11-19,3.5886,3.5886,3.1714,3.1769,102357,0
2008-11-20,3.2273,3.3885,2.8881,2.9768,149526,0
2008-11-21,2.9823,3.2216,2.7872,3.1158,158606,0
2008-11-24,3.2549,3.5278,3.0379,3.2549,113264,0
2008-11-25,3.2662,3.3942,3.1158,3.1993,63838,0
2008-11-26,3.1268,3.5054,3.0602,3.4554,97636,0
2008-11-28,3.5108,3.5108,3.2662,3.4722,25332,0
2008-12-01,3.4722,3.561,3.1993,3.4497,83578,0
2008-12-02,3.4891,3.4891,3.2826,3.3549,50194,0
2008-12-03,3.5556,3.6,3.4328,3.4388,140621,0
2008-12-04,3.4388,3.561,3.4388,3.4891,28475,0
2008-12-05,3.5108,3.6168,3.4777,3.5443,100090,0
2008-12-08,3.4941,3.6168,3.4328,3.5167,74330,0
2008-12-09,3.6724,3.6724,3.3438,3.3438,90472,0
2008-12-10,3.3438,3.4722,3.3164,3.4108,40121,0
2008-12-11,3.372,3.5556,3.2826,3.3438,76051,0
2008-12-12,3.3389,3.5329,3.3389,3.4497,44302,0
2008-12-15,3.4497,3.4497,3.2992,3.3274,78098,0
2008-12-16,3.3995,3.3995,3.3164,3.3495,76992,0
2008-12-17,3.4328,3.4388,3.0993,3.1214,191937,0
2008-12-18,3.2105,3.3274,3.0882,3.1938,80764,0
2008-12-19,3.3216,3.3216,3.0602,3.0769,105378,0
2008-12-22,3.1158,3.3216,3.0602,3.1938,118255,0
2008-12-23,3.2216,3.3216,3.0882,3.3216,43661,0
2008-12-24,3.2883,3.2883,3.1493,3.2605,43222,0
2008-12-26,3.1825,3.3103,3.1714,3.2883,58077,0
2008-12-29,3.294,3.3828,3.2826,3.2826,94660,0
2008-12-30,3.4777,3.4777,3.1993,3.2273,165977,0
2008-12-31,3.2436,3.4442,3.1493,3.2826,135896,0
2009-01-02,3.294,3.4777,3.1493,3.4663,84819,0
2009-01-05,3.4996,3.561,3.2826,3.5167,141484,0
2009-01-06,3.4108,3.6058,3.4108,3.5443,115188,0
2009-01-07,3.427,3.6168,3.427,3.6168,128584,0
2009-01-08,3.5443,3.561,3.4777,3.4941,65484,0
2009-01-09,3.5945,3.6168,3.4941,3.5556,75889,0
2009-01-12,3.5556,3.6441,3.5054,3.6391,79878,0
2009-01-13,3.572,3.572,3.427,3.4442,73516,0
2009-01-14,3.427,3.5945,3.3606,3.4829,65877,0
2009-01-15,3.4328,3.6168,3.3495,3.5886,64164,0
2009-01-16,3.6168,3.795,3.5779,3.6665,100368,0
2009-01-20,3.572,3.795,3.4554,3.795,77289,0
2009-01-21,3.7221,3.7558,3.5886,3.6329,57587,0
2009-01-22,3.7001,3.728,3.6,3.6391,51088,0
2009-01-23,3.6503,3.8114,3.6,3.7558,125017,0
2009-01-26,3.7779,3.9951,3.7558,3.839,75468,0
2009-01-27,3.834,3.8612,3.7886,3.8612,41755,0
2009-01-28,3.7886,4.034,3.7886,3.8724,102228,0
2009-01-29,3.795,3.8724,3.6837,3.817,69829,0
2009-01-30,3.8612,3.867,3.6441,3.6888,72890,0
2009-02-02,3.6724,3.7837,3.6279,3.6724,49851,0
2009-02-03,3.7837,3.8951,3.6888,3.8227,42916,0
2009-02-04,3.7669,3.9002,3.7669,3.8838,45837,0
2009-02-05,3.867,4.1343,3.867,4.0282,103774,0
2009-02-06,3.9674,4.1393,3.9227,3.9283,73557,0
2009-02-09,3.9227,4.2006,3.9002,4.173,121221,0
2009-02-10,4.1782,4.2006,3.8838,3.9336,84948,0
2009-02-11,4.0006,4.0787,3.9508,4.0172,42639,0
2009-02-12,4.1174,4.1174,3.9227,4.0062,110421,0
2009-02-13,3.9283,4.0453,3.9002,4.0062,69709,0
2009-02-17,4.0282,4.173,3.8951,4.173,195921,0
2009-02-18,4.0899,4.1008,3.6168,3.6168,257581,0
2009-02-19,3.5886,3.5886,3.1714,3.2047,260863,0
2009-02-20,3.1938,3.1938,2.9992,3.0882,236576,0
2009-02-23,3.0993,3.1882,2.8433,2.8544,155662,0
2009-02-24,2.8433,3.0602,2.8095,3.0546,115166,0
2009-02-25,3.0826,3.1438,2.8433,3.0602,130525,0
2009-02-26,3.0158,3.4219,2.9489,3.2773,191014,0
2009-02-27,3.3216,3.3216,2.9992,3.0993,107541,0
2009-03-02,3.0546,3.0546,2.671,2.7541,202878,0
2009-03-03,2.8095,2.8433,2.3091,2.5817,317092,0
2009-03-04,2.643,2.771,2.5094,2.6821,99495,0
2009-03-05,2.6484,2.6599,2.504,2.5542,99631,0
2009-03-06,2.5094,2.6094,2.3813,2.5094,163654,0
2009-03-09,2.3702,2.4762,2.337,2.4426,133532,0
2009-03-10,2.4478,2.6094,2.4478,2.5598,159385,0
2009-03-11,2.671,2.7541,2.5598,2.6599,140670,0
2009-03-12,2.6094,2.7541,2.5598,2.7097,94127,0
2009-03-13,2.6202,2.6986,2.5648,2.6599,60029,0
2009-03-16,2.7152,2.7933,2.6376,2.771,98401,0
2009-03-17,2.771,2.8095,2.687,2.8095,98241,0
2009-03-18,2.8491,2.8881,2.7541,2.877,71895,0
2009-03-19,2.9547,2.9547,2.7824,2.7824,92345,0
2009-03-20,2.7824,2.8155,2.7265,2.771,55738,0
2009-03-23,2.8933,2.9323,2.8377,2.9323,83569,0
2009-03-24,3.0266,3.0266,2.8989,2.9547,130018,0
2009-03-25,3.0213,3.1714,2.9547,3.0213,106306,0
2009-03-26,3.1214,3.3773,3.0769,3.3495,123451,0
2009-03-27,3.3325,3.3325,3.1214,3.1493,72610,0
2009-03-30,3.1438,3.1438,2.9044,2.9992,71409,0
2009-03-31,3.105,3.1158,2.9711,3.0379,42279,0
2009-04-01,3.0266,3.2273,2.9658,3.1438,49276,0
2009-04-02,3.1158,3.3274,3.1158,3.1769,94813,0
2009-04-03,3.1438,3.2273,3.0993,3.1158,56336,0
2009-04-06,3.0882,3.1993,3.0882,3.1714,36240,0
2009-04-07,3.0882,3.2883,3.0042,3.2662,92336,0
2009-04-08,3.2436,3.3325,3.1938,3.3051,63084,0
2009-04-09,3.3389,3.4442,3.2549,3.3773,74535,0
2009-04-13,3.4328,3.4328,3.294,3.3606,62622,0
2009-04-14,3.3606,3.4219,3.3051,3.3389,111948,0
2009-04-15,3.3389,3.4328,3.3103,3.366,45765,0
2009-04-16,3.3216,3.3828,3.294,3.3164,67298,0
2009-04-17,3.561,3.561,3.3216,3.3885,184009,0
2009-04-20,3.4161,3.4777,3.3103,3.3164,74153,0
2009-04-21,3.3103,3.4442,3.294,3.3389,83922,0
2009-04-22,3.372,3.4219,3.3389,3.3495,39973,0
2009-04-23,3.4108,3.572,3.3216,3.4054,34497,0
2009-04-24,3.4497,3.5498,3.3773,3.3828,77655,0
2009-04-27,3.3495,3.4161,3.3325,3.3325,86113,0
2009-04-28,3.3389,3.4161,3.3389,3.372,65834,0
2009-04-29,3.3495,3.4219,3.3164,3.4219,82489,0
2009-04-30,3.4161,3.4219,3.3274,3.3325,93958,0
2009-05-01,3.3549,3.4108,3.3164,3.3216,119290,0
2009-05-04,3.3438,3.427,3.3438,3.3773,79841,0
2009-05-05,3.427,3.4497,3.3773,3.4497,53031,0
2009-05-06,3.5054,3.5108,3.427,3.4442,50695,0
2009-05-07,3.4497,3.4941,3.3438,3.366,64108,0
2009-05-08,3.4497,3.6168,3.3885,3.4996,164135,0
2009-05-11,3.4328,3.706,3.4108,3.706,74030,0
2009-05-12,3.7725,3.9508,3.4829,3.5388,94341,0
2009-05-13,3.5556,3.5556,3.4161,3.4388,61822,0
2009-05-14,3.4891,3.5443,3.4442,3.4777,51990,0
2009-05-15,3.4829,3.5443,3.4777,3.4777,69237,0
2009-05-18,3.4777,3.4777,3.4108,3.4777,68928,0
2009-05-19,3.4777,3.5278,3.4388,3.5054,85817,0
2009-05-20,3.5443,3.5498,3.4891,3.5443,67616,0
2009-05-21,3.5329,3.6058,3.5108,3.5666,59687,0
2009-05-22,3.5779,3.728,3.4891,3.5054,120898,0
2009-05-26,3.4891,3.5556,3.4388,3.5556,91826,0
2009-05-27,3.5167,3.6779,3.5054,3.6551,71456,0
2009-05-28,3.7558,3.795,3.5779,3.7001,121706,0
2009-05-29,3.6329,3.7449,3.561,3.6441,74175,0
2009-06-01,3.6724,3.7449,3.6168,3.6888,86836,0
2009-06-02,3.6888,3.728,3.6503,3.6503,73071,0
2009-06-03,3.706,3.7558,3.6168,3.728,92966,0
2009-06-04,3.728,3.8951,3.6724,3.8,109561,0
2009-06-05,3.8838,3.8951,3.7558,3.845,55354,0
2009-06-08,3.8838,3.889,3.6888,3.8562,109784,0
2009-06-09,3.817,3.867,3.7725,3.817,55830,0
2009-06-10,3.834,3.845,3.728,3.845,73843,0
2009-06-11,3.7886,3.8612,3.7334,3.8059,98096,0
2009-06-12,3.8227,3.8227,3.7221,3.7725,45186,0
2009-06-15,3.6837,3.7725,3.6837,3.6947,74407,0
2009-06-16,3.7001,3.7779,3.6888,3.7725,39063,0
2009-06-17,3.795,3.8951,3.7449,3.8114,91233,0
2009-06-18,3.867,3.8951,3.7669,3.834,115147,0
2009-06-19,3.8781,3.8781,3.7669,3.7725,67062,0
2009-06-22,3.7558,3.839,3.7558,3.834,51591,0
2009-06-23,3.8279,3.8279,3.7001,3.7001,46613,0
2009-06-24,3.795,3.8279,3.7669,3.8279,53346,0
2009-06-25,3.8059,3.839,3.7614,3.839,43575,0
2009-06-26,3.839,3.85,3.7837,3.8279,43746,0
2009-06-29,3.85,3.8781,3.8,3.8781,41674,0
2009-06-30,3.8838,3.8951,3.8059,3.8951,63421,0
2009-07-01,3.8951,3.9448,3.867,3.8838,64790,0
2009-07-02,3.8838,3.9227,3.867,3.9227,67211,0
2009-07-06,3.7334,3.9336,3.6888,3.8279,64913,0
2009-07-07,3.728,3.85,3.6888,3.7669,71784,0
2009-07-08,3.839,3.839,3.728,3.728,65543,0
2009-07-09,3.8612,3.8612,3.728,3.7886,92637,0
2009-07-10,3.7558,3.8,3.7558,3.7725,37243,0
2009-07-13,3.839,3.839,3.7614,3.839,87459,0
2009-07-14,3.839,3.839,3.7779,3.8227,81347,0
2009-07-15,3.8279,3.9617,3.7837,3.8781,88544,0
2009-07-16,3.8951,3.9227,3.8059,3.867,84688,0
2009-07-17,3.817,3.839,3.6837,3.728,182353,0
2009-07-20,3.728,3.795,3.6837,3.6837,86706,0
2009-07-21,3.7001,3.7886,3.7001,3.728,74437,0
2009-07-22,3.728,3.795,3.7001,3.7171,76726,0
2009-07-23,3.7112,3.8,3.7112,3.7837,67377,0
2009-07-24,3.7837,3.839,3.7558,3.839,102427,0
2009-07-27,3.839,3.889,3.839,3.867,115663,0
2009-07-28,3.867,3.8951,3.867,3.8951,68922,0
2009-07-29,3.8724,3.8951,3.8227,3.8612,89833,0
2009-07-30,3.834,3.8951,3.834,3.8951,39217,0
2009-07-31,3.8562,3.8724,3.7837,3.85,78608,0
2009-08-03,3.839,3.9227,3.839,3.9002,106277,0
2009-08-04,3.834,3.9283,3.817,3.9227,87565,0
2009-08-05,3.867,4.034,3.867,3.9508,146361,0
2009-08-06,3.9283,4.0787,3.9283,4.0116,46871,0
2009-08-07,4.0116,4.1119,3.9617,4.1062,103562,0
2009-08-10,4.0899,4.1617,4.0062,4.0453,86671,0
2009-08-11,4.1008,4.1174,3.9896,4.0453,58992,0
2009-08-12,4.0282,4.1174,4.0282,4.0675,63050,0
2009-08-13,4.0728,4.0728,3.9062,3.9729,104528,0
2009-08-14,3.9729,4.0006,3.9336,3.9896,45875,0
2009-08-17,3.9336,3.9394,3.7614,3.839,113115,0
2009-08-18,3.85,3.9002,3.85,3.8781,45011,0
2009-08-19,3.9062,3.9394,3.8114,3.8724,59546,0
2009-08-20,3.9062,3.9674,3.839,3.839,91473,0
2009-08-21,3.9394,3.9508,3.8951,3.9227,88464,0
2009-08-24,3.9896,4.0006,3.9062,3.9394,62289,0
2009-08-25,3.9841,4.0507,3.9283,4.0006,55797,0
2009-08-26,4.0613,4.0613,3.9617,4.0062,59259,0
2009-08-27,4.0564,4.0564,3.9115,3.9394,152545,0
2009-08-28,4.0172,4.0172,3.9508,3.9508,62862,0
2009-08-31,3.9336,3.9951,3.9227,3.9394,48869,0
2009-09-01,3.9002,3.9448,3.845,3.9227,161379,0
2009-09-02,3.9115,3.9448,3.839,3.845,72261,0
2009-09-03,3.9394,3.9448,3.839,3.845,56021,0
2009-09-04,3.85,3.9336,3.85,3.867,34642,0
2009-09-08,3.9227,3.9508,3.867,3.9508,56311,0
2009-09-09,3.9448,3.956,3.8724,3.9002,120287,0
2009-09-10,3.8951,3.9508,3.867,3.9062,75050,0
2009-09-11,3.9115,3.9394,3.8951,3.9336,43091,0
2009-09-14,3.8562,3.9283,3.8562,3.9283,49966,0
2009-09-15,3.9283,3.9336,3.889,3.9227,78737,0
2009-09-16,3.9336,4.0062,3.9227,3.9841,109492,0
2009-09-17,3.9841,4.0282,3.9508,3.9841,63520,0
2009-09-18,4.034,4.034,3.9336,4.0172,93326,0
2009-09-21,4.034,4.0393,3.956,3.9896,63076,0
2009-09-22,4.0282,4.173,3.9785,4.0899,92711,0
2009-09-23,4.1507,4.1617,4.0675,4.1062,94660,0
2009-09-24,4.1008,4.1457,4.0062,4.1174,85314,0
2009-09-25,4.0675,4.173,4.0062,4.1393,127885,0
2009-09-28,4.3233,4.3233,4.0728,4.1457,76518,0
2009-09-29,4.0899,4.2064,4.0899,4.1507,81852,0
2009-09-30,4.1286,4.1617,4.1008,4.1231,77819,0
2009-10-01,4.1952,4.1952,4.0229,4.0229,73926,0
2009-10-02,3.9674,4.0453,3.9448,4.0453,55652,0
2009-10-05,3.9785,4.1564,3.9785,4.0787,100149,0
2009-10-06,4.1174,4.2288,4.1119,4.1894,72218,0
2009-10-07,4.2676,4.4457,4.2341,4.3288,123543,0
2009-10-08,4.3785,4.4514,4.3567,4.39,109236,0
2009-10-09,4.3848,4.4787,4.3848,4.4231,75708,0
2009-10-12,4.4457,4.5626,4.4346,4.507,73145,0
2009-10-13,4.5512,4.6794,4.5235,4.5626,117544,0
2009-10-14,4.5626,4.6184,4.5291,4.5794,111083,0
2009-10-15,4.5794,4.6961,4.5737,4.6017,46819,0
2009-10-16,4.5903,4.6348,4.507,4.5681,82031,0
2009-10-19,4.6125,4.6295,4.4846,4.507,73609,0
2009-10-20,4.5958,4.6184,4.507,4.5347,82477,0
2009-10-21,4.5681,4.5681,4.4567,4.4626,60506,0
2009-10-22,4.5235,4.5681,4.4902,4.518,57111,0
2009-10-23,4.607,4.607,4.1393,4.518,57344,0
2009-10-26,4.518,4.5958,4.4567,4.507,111757,0
2009-10-27,4.5125,4.5125,4.4068,4.4124,120493,0
2009-10-28,4.4514,4.4514,4.2006,4.2621,191880,0
2009-10-29,4.2118,4.3399,4.2064,4.2401,97323,0
2009-10-30,4.173,4.2453,3.8951,3.9617,268264,0
2009-11-02,4.034,4.2229,3.9674,4.0116,112869,0
2009-11-03,3.9729,4.2567,3.8059,4.2567,118874,0
2009-11-04,4.2953,4.4902,4.2953,4.4402,104500,0
2009-11-05,4.4846,4.5461,4.3123,4.507,156837,0
2009-11-06,4.4626,4.507,4.4457,4.4902,53744,0
2009-11-09,4.4124,4.5347,4.3621,4.4735,100982,0
2009-11-10,4.5347,4.5347,4.3785,4.4846,133537,0
2009-11-11,4.5347,4.5626,4.4958,4.507,62375,0
2009-11-12,4.5569,4.5569,4.5013,4.5013,56118,0
2009-11-13,4.4626,4.4902,4.4012,4.4735,107902,0
2009-11-16,4.518,4.5626,4.4567,4.5347,98721,0
2009-11-17,4.5626,4.5681,4.4787,4.5461,74755,0
2009-11-18,4.4958,4.518,4.4846,4.4902,57291,0
2009-11-19,4.5235,4.5291,4.4124,4.4902,75221,0
2009-11-20,4.5291,4.6295,4.4846,4.4846,192332,0
2009-11-23,4.5794,4.6625,4.5125,4.6406,127614,0
2009-11-24,4.6681,4.7297,4.607,4.7018,114812,0
2009-11-25,4.6573,4.7573,4.6184,4.6573,115574,0
2009-11-27,4.6295,4.8241,4.6184,4.7849,119484,0
2009-11-30,4.746,4.8184,4.746,4.7684,95120,0
2009-12-01,4.7626,4.8184,4.6848,4.7125,135159,0
2009-12-02,4.8021,4.8021,4.5794,4.6406,122399,0
2009-12-03,4.7125,4.7684,4.6625,4.7018,89202,0
2009-12-04,4.7684,4.8462,4.7297,4.746,110496,0
2009-12-07,4.8408,5.0019,4.8408,4.9744,273589,0
2009-12-08,4.8965,4.9467,4.8518,4.9408,64313,0
2009-12-09,4.8906,5.0019,4.8795,4.9908,196313,0
2009-12-10,4.9242,4.9744,4.8462,4.8854,65712,0
2009-12-11,4.9297,4.9908,4.8408,4.8795,100200,0
2009-12-14,4.8906,5.1137,4.8408,5.1137,279494,0
2009-12-15,5.0963,5.1692,5.0073,5.0852,248758,0
2009-12-16,5.0132,5.1187,4.9131,4.9685,152391,0
2009-12-17,5.0073,5.0298,4.746,4.7514,160762,0
2009-12-18,4.796,4.9019,4.6681,4.7018,91208,0
2009-12-21,4.7297,5.0073,4.7236,4.9744,95755,0
2009-12-22,4.9408,4.9467,4.7906,4.8353,53579,0
2009-12-23,4.7684,4.8965,4.7297,4.8072,81212,0
2009-12-24,4.8573,4.9074,4.7849,4.8296,39614,0
2009-12-28,4.8021,4.8408,4.6905,4.8021,118106,0
2009-12-29,4.8241,4.8296,4.7849,4.8021,77687,0
2009-12-30,4.7573,4.8741,4.7573,4.8462,76166,0
2009-12-31,4.8741,5.0687,4.8741,4.9795,103183,0
2010-01-04,5.0519,5.0519,4.8131,4.9522,119709,0
2010-01-05,4.9522,5.0578,4.9074,5.0186,92703,0
2010-01-06,5.0073,5.0804,4.9908,5.0744,137276,0
2010-01-07,5.0578,5.0852,5.0073,5.0578,85606,0
2010-01-08,5.0073,5.0687,4.9744,4.9964,80851,0
2010-01-11,5.0578,5.0632,4.9744,4.9964,113469,0
2010-01-12,5.0244,5.0355,4.9131,4.9522,148228,0
2010-01-13,4.9188,5.0465,4.8795,4.9795,75037,0
2010-01-14,4.8965,4.9575,4.8965,4.9297,96288,0
2010-01-15,4.9019,4.9744,4.8965,4.9408,60853,0
2010-01-19,5.0632,5.0804,4.9854,5.0073,117736,0
2010-01-20,5.0073,5.0409,4.9188,4.9685,63672,0
2010-01-21,5.0465,5.0632,4.8906,4.9467,112845,0
2010-01-22,4.9522,4.9685,4.8408,4.8854,189916,0
2010-01-25,4.9964,4.9964,4.8408,4.9131,175614,0
2010-01-26,4.8741,4.9632,4.8462,4.9297,93662,0
2010-01-27,4.9632,4.9632,4.863,4.9355,58404,0
2010-01-28,4.8854,4.9575,4.6961,4.7018,296905,0
2010-01-29,4.7236,4.7297,4.2288,4.2953,936128,0
2010-02-01,4.1231,4.1457,3.8612,4.0507,1089493,0
2010-02-02,4.034,4.1952,4.034,4.1673,293725,0
2010-02-03,4.1952,4.2288,4.1286,4.1841,185244,0
2010-02-04,4.2288,4.2288,4.0787,4.1286,205143,0
2010-02-05,4.1782,4.1782,3.9841,4.1457,242942,0
2010-02-08,4.1952,4.2288,4.1673,4.2176,129146,0
2010-02-09,4.2401,4.2511,4.2064,4.2176,148741,0
2010-02-10,4.2453,4.2453,4.1393,4.1564,120615,0
2010-02-11,4.2006,4.2006,4.0899,4.1673,118624,0
2010-02-12,4.0899,4.2229,4.0838,4.2176,75967,0
2010-02-16,4.2511,4.3233,4.1841,4.2733,161603,0
2010-02-17,4.2953,4.3737,4.2511,4.2844,108869,0
2010-02-18,4.3177,4.4514,4.2341,4.4177,161987,0
2010-02-19,4.4124,4.6184,4.4124,4.5848,217968,0
2010-02-22,4.6125,4.6125,4.3009,4.3676,352259,0
2010-02-23,4.3065,4.4124,4.2844,4.2953,336188,0
2010-02-24,4.2953,4.3123,4.1841,4.2567,176157,0
2010-02-25,4.2844,4.3959,4.2288,4.29,174028,0
2010-02-26,4.2511,4.3508,4.1457,4.2006,249829,0
2010-03-01,4.1564,4.2453,4.0728,4.1008,362913,0
2010-03-02,4.1564,4.1673,4.034,4.0393,408438,0
2010-03-03,4.0453,4.0899,3.956,4.0787,334959,0
2010-03-04,4.0453,4.1617,4.0393,4.1343,160746,0
2010-03-05,4.1457,4.2733,4.1457,4.2401,160611,0
2010-03-08,4.2844,4.3123,4.2511,4.3009,163366,0
2010-03-09,4.3009,4.3399,4.2844,4.2953,133735,0
2010-03-10,4.2621,4.3288,4.2621,4.3288,119174,0
2010-03-11,4.3123,4.3508,4.3123,4.3399,75951,0
2010-03-12,4.3399,4.3567,4.3123,4.3399,117544,0
2010-03-15,4.3399,4.3508,4.2288,4.2789,190897,0
2010-03-16,4.2789,4.3621,4.2621,4.3009,127740,0
2010-03-17,4.2953,4.3288,4.2064,4.3065,209461,0
2010-03-18,4.29,4.3343,4.2733,4.3123,55561,0
2010-03-19,4.3343,4.3343,4.2006,4.2341,104416,0
2010-03-22,4.2288,4.3123,4.2229,4.3065,142384,0
2010-03-23,4.3123,4.3123,4.2844,4.2844,123660,0
2010-03-24,4.3065,4.3508,4.29,4.2953,188262,0
2010-03-25,4.3399,4.3457,4.2844,4.29,163432,0
2010-03-26,4.2844,4.3457,4.2844,4.3177,87891,0
2010-03-29,4.3508,4.4231,4.3065,4.39,132750,0
2010-03-30,4.4177,4.4177,4.2844,4.2844,147980,0
2010-03-31,4.3065,4.3399,4.2733,4.3288,123087,0
2010-04-01,4.3343,4.39,4.3343,4.3567,146076,0
2010-04-05,4.39,4.4514,4.3399,4.3785,148937,0
2010-04-06,4.3848,4.4457,4.3009,4.3399,123605,0
2010-04-07,4.3399,4.4514,4.3233,4.39,227778,0
2010-04-08,4.3848,4.4402,4.3288,4.39,109183,0
2010-04-09,4.4177,4.4346,4.3848,4.4346,96329,0
2010-04-12,4.4068,4.5626,4.4068,4.5401,253484,0
2010-04-13,4.507,4.5958,4.507,4.5681,181611,0
2010-04-14,4.5347,4.5626,4.4567,4.5235,85342,0
2010-04-15,4.5125,4.6017,4.4902,4.5681,171635,0
2010-04-16,4.5848,4.607,4.518,4.5401,132556,0
2010-04-19,4.5291,4.5512,4.4567,4.5401,113722,0
2010-04-20,4.518,4.6681,4.507,4.607,94510,0
2010-04-21,4.5848,4.607,4.5125,4.607,161898,0
2010-04-22,4.5401,4.5512,4.4514,4.4958,167762,0
2010-04-23,4.5306,4.6151,4.5082,4.5758,100261,0
2010-04-26,4.607,4.607,4.5125,4.5401,120146,0
2010-04-27,4.507,4.5848,4.507,4.5461,106198,0
2010-04-28,4.5291,4.5681,4.5125,4.5681,65229,0
2010-04-29,4.5903,4.5903,4.4902,4.5013,161381,0
2010-04-30,4.507,4.5681,4.4787,4.507,95383,0
2010-05-03,4.5235,4.5903,4.5235,4.5848,95930,0
2010-05-04,4.5626,4.5848,4.4787,4.5401,123330,0
2010-05-05,4.518,4.5461,4.4787,4.4902,96458,0
2010-05-06,4.4674,4.5125,4.3009,4.3288,174964,0
2010-05-07,4.3399,4.5013,4.3399,4.4846,203165,0
2010-05-10,4.5681,4.6184,4.5235,4.6184,194069,0
2010-05-11,4.5013,4.5958,4.4402,4.5794,159595,0
2010-05-12,4.5737,4.6961,4.5626,4.6238,159190,0
2010-05-13,4.6348,4.6905,4.5291,4.6625,84148,0
2010-05-14,4.646,4.6681,4.5737,4.6238,92980,0
2010-05-17,4.5903,4.5903,4.4567,4.5347,97402,0
2010-05-18,4.5347,4.607,4.4958,4.5125,78560,0
2010-05-19,4.4567,4.507,4.2453,4.3567,281418,0
2010-05-20,4.2401,4.3508,3.9785,4.29,385617,0
2010-05-21,4.1174,4.29,4.034,4.2006,219848,0
2010-05-24,4.173,4.4457,4.1617,4.39,156112,0
2010-05-25,4.3343,4.3399,4.173,4.2844,122228,0
2010-05-26,4.2844,4.3233,4.2064,4.2401,94375,0
2010-05-27,4.3177,4.3959,4.2567,4.3508,87169,0
2010-05-28,4.2844,4.3288,4.2401,4.2567,154869,0
2010-06-01,4.2676,4.3621,4.2567,4.3288,71238,0
2010-06-02,4.39,4.4124,4.3065,4.4124,81163,0
2010-06-03,4.4402,4.5347,4.3508,4.5347,69172,0
2010-06-04,4.29,4.5235,4.29,4.4626,73468,0
2010-06-07,4.4514,4.4735,4.3737,4.4567,62192,0
2010-06-08,4.4231,4.4231,4.2621,4.3233,113879,0
2010-06-09,4.4068,4.4068,4.2844,4.2953,64778,0
2010-06-10,4.3233,4.4457,4.2733,4.3959,70526,0
2010-06-11,4.3399,4.6516,4.3343,4.5401,209765,0
2010-06-14,4.5569,4.5794,4.4346,4.507,81615,0
2010-06-15,4.4958,4.5461,4.4514,4.5291,62691,0
2010-06-16,4.4958,4.6184,4.4346,4.6184,63609,0
2010-06-17,4.5903,4.6734,4.5347,4.6125,291271,0
2010-06-18,4.5794,4.6734,4.4958,4.5681,125453,0
2010-06-21,4.5681,4.6125,4.4514,4.4902,75156,0
2010-06-22,4.5013,4.5848,4.4457,4.4567,58898,0
2010-06-23,4.5013,4.5235,4.4402,4.4402,84007,0
2010-06-24,4.4346,4.5347,4.4346,4.507,88349,0
2010-06-25,4.518,4.518,4.4231,4.4902,78310,0
2010-06-28,4.507,4.5291,4.4231,4.4514,83320,0
2010-06-29,4.4289,4.5347,4.3508,4.3567,129570,0
2010-06-30,4.3994,4.4676,4.3704,4.4395,56809,0
2010-07-01,4.3959,4.4402,4.3123,4.3343,159933,0
2010-07-02,4.39,4.5681,4.3288,4.3676,78975,0
2010-07-06,4.39,4.4346,4.3399,4.3621,83009,0
2010-07-07,4.3567,4.5903,4.3567,4.5461,122323,0
2010-07-08,4.5569,4.5903,4.4735,4.5461,87733,0
2010-07-09,4.4902,4.5626,4.3959,4.4514,188494,0
2010-07-12,4.4514,4.5125,4.3848,4.4124,164320,0
2010-07-13,4.507,4.507,4.3399,4.3457,179184,0
2010-07-14,4.3399,4.4346,4.3233,4.3676,103658,0
2010-07-15,4.4068,4.4068,4.2511,4.2789,235959,0
2010-07-16,4.2118,4.3065,4.173,4.1894,212764,0
2010-07-19,4.2064,4.3676,4.1952,4.3009,208784,0
2010-07-20,4.3343,4.3399,4.2006,4.3343,91469,0
2010-07-21,4.3009,4.3177,4.2621,4.2789,92099,0
2010-07-22,4.2844,4.3343,4.2621,4.3233,100061,0
2010-07-23,4.39,4.4012,4.3123,4.3621,54300,0
2010-07-26,4.4012,4.4514,4.3343,4.4177,134781,0
2010-07-27,4.4902,4.4902,4.4124,4.4514,114832,0
2010-07-28,4.4402,4.4567,4.39,4.4177,87327,0
2010-07-29,4.4289,4.4514,4.3959,4.4012,82657,0
2010-07-30,4.4068,4.4402,4.39,4.4231,71371,0
2010-08-02,4.4514,4.4514,4.4346,4.4514,72807,0
2010-08-03,4.4231,4.4626,4.4068,4.4231,101099,0
2010-08-04,4.4514,4.4514,4.4124,4.4346,107479,0
2010-08-05,4.3959,4.4514,4.3959,4.4457,94641,0
2010-08-06,4.4231,4.4626,4.39,4.4231,138102,0
2010-08-09,4.4787,4.4787,4.4124,4.4626,84510,0
2010-08-10,4.4402,4.4787,4.4124,4.4787,97404,0
2010-08-11,4.4567,4.4958,4.3737,4.4674,95918,0
2010-08-12,4.4289,4.5235,4.4231,4.518,84328,0
2010-08-13,4.4787,4.4787,4.4177,4.4346,47633,0
2010-08-16,4.4124,4.5626,4.4124,4.5626,210221,0
2010-08-17,4.5903,4.5903,4.4567,4.4626,146365,0
2010-08-18,4.4567,4.518,4.4514,4.4787,59010,0
2010-08-19,4.4787,4.5794,4.4514,4.5512,116681,0
2010-08-20,4.4626,4.4626,4.2229,4.2229,464019,0
2010-08-23,4.1841,4.1841,3.4891,3.4891,1741161,0
2010-08-24,3.522,3.522,3.2273,3.3389,737716,0
2010-08-25,3.4497,3.6058,3.4054,3.4663,543303,0
2010-08-26,3.4219,3.5167,3.3942,3.427,191880,0
2010-08-27,3.4161,3.4941,3.2662,3.3606,312496,0
2010-08-30,3.3389,3.3389,3.0711,3.1158,512673,0
2010-08-31,3.0891,3.1744,3.0605,3.1059,342870,0
2010-09-01,3.1493,3.2605,3.1493,3.2273,169021,0
2010-09-02,3.2883,3.3325,3.2327,3.2549,176473,0
2010-09-03,3.3051,3.3606,3.2826,3.3274,235253,0
2010-09-07,3.3828,3.4722,3.3828,3.4554,224041,0
2010-09-08,3.427,3.5556,3.427,3.522,216478,0
2010-09-09,3.5329,3.561,3.4663,3.561,122456,0
2010-09-10,3.561,3.5886,3.5167,3.5834,169165,0
2010-09-13,3.572,3.572,3.372,3.5278,430482,0
2010-09-14,3.4663,3.4829,3.3773,3.4108,171308,0
2010-09-15,3.3828,3.4388,3.372,3.4219,178222,0
2010-09-16,3.3942,3.4442,3.3828,3.4388,111391,0
2010-09-17,3.4829,3.4829,3.4161,3.4388,88127,0
2010-09-20,3.4608,3.4608,3.3942,3.4328,136110,0
2010-09-21,3.3942,3.4219,3.3606,3.3606,187806,0
2010-09-22,3.366,3.4328,3.366,3.4219,84294,0
2010-09-23,3.4219,3.4328,3.3942,3.427,178234,0
2010-09-24,3.4497,3.4777,3.4054,3.427,135430,0
2010-09-27,3.4722,3.4722,3.4219,3.4497,156608,0
2010-09-28,3.4497,3.4722,3.427,3.427,116654,0
2010-09-29,3.4328,3.4996,3.427,3.4941,77841,0
2010-09-30,3.5027,3.5309,3.5027,3.5138,95911,0
2010-10-01,3.522,3.5556,3.5054,3.522,85940,0
2010-10-04,3.5329,3.561,3.4996,3.5329,85096,0
2010-10-05,3.5167,3.5498,3.5167,3.522,96602,0
2010-10-06,3.5329,3.5443,3.5108,3.522,137278,0
2010-10-07,3.5054,3.5278,3.4328,3.4663,219770,0
2010-10-08,3.4497,3.5167,3.4219,3.5167,182648,0
2010-10-11,3.4941,3.561,3.4722,3.4777,151911,0
2010-10-12,3.4663,3.4777,3.4497,3.4663,107436,0
2010-10-13,3.4777,3.4777,3.4219,3.4388,159524,0
2010-10-14,3.4497,3.8562,3.427,3.706,578745,0
2010-10-15,3.7614,3.7779,3.6279,3.6665,204226,0
2010-10-18,3.706,3.7725,3.7001,3.7502,209446,0
2010-10-19,3.7112,3.7221,3.6168,3.6837,372304,0
2010-10-20,3.6779,3.6779,3.6168,3.6441,192102,0
2010-10-21,3.6224,3.6724,3.561,3.5834,220182,0
2010-10-22,3.6168,3.6168,3.5886,3.6,65974,0
2010-10-25,3.6224,3.6503,3.6168,3.6441,160149,0
2010-10-26,3.6441,3.6503,3.6168,3.6329,121684,0
2010-10-27,3.6441,3.6503,3.6168,3.6168,148630,0
2010-10-28,3.6503,3.6837,3.6279,3.6613,112033,0
2010-10-29,3.6417,3.6947,3.6362,3.6481,108748,0
2010-11-01,3.7001,3.7171,3.6441,3.6724,189242,0
2010-11-02,3.7001,3.7171,3.6724,3.706,94944,0
2010-11-03,3.7112,3.7171,3.6888,3.7171,103668,0
2010-11-04,3.7171,3.7502,3.7001,3.7502,124826,0
2010-11-05,3.7502,3.7837,3.7001,3.7837,152461,0
2010-11-08,3.795,3.839,3.7837,3.7837,206913,0
2010-11-09,3.7725,3.8114,3.728,3.7449,139488,0
2010-11-10,3.7334,3.7669,3.7334,3.7669,132009,0
2010-11-11,3.7669,3.7725,3.6888,3.7221,109592,0
2010-11-12,3.7171,3.7221,3.6779,3.7171,53786,0
2010-11-15,3.6947,3.7669,3.6724,3.7171,97885,0
2010-11-16,3.6837,3.728,3.6279,3.6441,151127,0
2010-11-17,3.706,3.7837,3.6947,3.7779,175332,0
2010-11-18,3.7558,3.839,3.728,3.7725,86616,0
2010-11-19,3.7334,3.7558,3.6329,3.7558,224261,0
2010-11-22,3.7725,3.7837,3.7171,3.7779,121008,0
2010-11-23,3.8227,3.8227,3.7001,3.7558,156724,0
2010-11-24,3.817,3.839,3.7779,3.8114,96685,0
2010-11-26,3.7837,3.834,3.7837,3.8114,20797,0
2010-11-29,3.834,3.834,3.7502,3.7502,84532,0
2010-11-30,3.7432,3.7999,3.7379,3.7545,55378,0
2010-12-01,3.7725,3.8227,3.7725,3.8,102361,0
2010-12-02,3.7725,3.8114,3.7449,3.7669,73296,0
2010-12-03,3.7614,3.817,3.728,3.7558,117792,0
2010-12-06,3.728,3.8059,3.728,3.7389,113098,0
2010-12-07,3.8,3.8279,3.7389,3.7389,124447,0
2010-12-08,3.7502,3.7558,3.6613,3.6665,160135,0
2010-12-09,3.728,3.728,3.6168,3.6391,125537,0
2010-12-10,3.5834,3.6224,3.5054,3.6,257923,0
2010-12-13,3.5886,3.6665,3.4996,3.5108,183486,0
2010-12-14,3.4442,3.5329,3.4161,3.5108,261715,0
2010-12-15,3.5278,3.561,3.4722,3.522,103512,0
2010-12-16,3.5042,3.5773,3.5042,3.5268,107594,0
2010-12-17,3.5779,3.5779,3.4554,3.4829,92789,0
2010-12-20,3.5054,3.5556,3.4497,3.4829,96461,0
2010-12-21,3.4554,3.6058,3.4554,3.5834,112944,0
2010-12-22,3.5556,3.5779,3.5329,3.5556,96590,0
2010-12-23,3.5108,3.5834,3.5108,3.5498,132630,0
2010-12-27,3.561,3.5834,3.5167,3.5167,85555,0
2010-12-28,3.5443,3.6279,3.5329,3.6224,103218,0
2010-12-29,3.6145,3.6716,3.6031,3.6716,123052,0
2010-12-30,3.6716,3.6716,3.5857,3.5857,83061,0
2010-12-31,3.5988,3.6469,3.4912,3.5571,122879,0
2011-01-03,3.6058,3.6551,3.5329,3.5329,141858,0
2011-01-04,3.5329,3.6665,3.5329,3.6329,113327,0
2011-01-05,3.6,3.6613,3.5886,3.6168,140144,0
2011-01-06,3.6109,3.6109,3.561,3.561,94289,0
2011-01-07,3.5779,3.6168,3.522,3.5834,114680,0
2011-01-10,3.5498,3.6058,3.5443,3.5834,75145,0
2011-01-11,3.5834,3.6168,3.5834,3.6168,123426,0
2011-01-12,3.5556,3.5945,3.5329,3.5945,113052,0
2011-01-13,3.6109,3.6109,3.5443,3.5498,71962,0
2011-01-14,3.5556,3.5556,3.5167,3.5443,116002,0
2011-01-18,3.5443,3.5443,3.4829,3.4829,181597,0
2011-01-19,3.4777,3.5054,3.4722,3.4941,106531,0
2011-01-20,3.4554,3.5498,3.4554,3.5498,88537,0
2011-01-21,3.561,3.561,3.5108,3.5556,79938,0
2011-01-24,3.6,3.6058,3.5443,3.5666,96227,0
2011-01-25,3.5834,3.6109,3.5498,3.6109,137062,0
2011-01-26,3.5886,3.6168,3.572,3.6109,117304,0
2011-01-27,3.5945,3.6503,3.572,3.6441,86633,0
2011-01-28,3.6279,3.6279,3.572,3.6109,94748,0
2011-01-31,3.6109,3.6348,3.5933,3.6171,73657,0
2011-02-01,3.5945,3.6109,3.572,3.5945,89207,0
2011-02-02,3.5779,3.6168,3.5779,3.6168,88648,0
2011-02-03,3.6224,3.6224,3.5779,3.6109,94856,0
2011-02-04,3.6329,3.6724,3.6,3.6551,78971,0
2011-02-07,3.706,3.706,3.6551,3.6613,74039,0
2011-02-08,3.6665,3.6665,3.5779,3.6168,133705,0
2011-02-09,3.6168,3.6279,3.5666,3.6224,84497,0
2011-02-10,3.5603,3.5998,3.5382,3.5998,80166,0
2011-02-11,3.5779,3.6329,3.572,3.572,46159,0
2011-02-14,3.5834,3.6109,3.5388,3.561,84412,0
2011-02-15,3.5556,3.5834,3.5388,3.5388,105958,0
2011-02-16,3.561,3.6058,3.561,3.6,58791,0
2011-02-18,3.6,3.6,3.5666,3.5886,83343,0
2011-02-22,3.5886,3.6109,3.5779,3.6058,102595,0
2011-02-23,3.5886,3.6058,3.5666,3.6058,43787,0
2011-02-24,3.572,3.6168,3.522,3.5278,237016,0
2011-02-25,3.5829,3.5942,3.5325,3.5773,91473,0
2011-02-28,3.569,3.6145,3.5629,3.6031,111150,0
2011-03-01,3.5818,3.6153,3.5644,3.5872,160120,0
2011-03-02,3.6153,3.6718,3.6153,3.6433,167608,0
2011-03-03,3.6433,3.6663,3.621,3.6322,133347,0
2011-03-04,3.6278,3.6441,3.6167,3.6278,146619,0
2011-03-07,3.6613,3.6724,3.6168,3.6168,109569,0
2011-03-08,3.6441,3.6727,3.6391,3.6554,62201,0
2011-03-09,3.6615,3.6727,3.6441,3.6441,67217,0
2011-03-10,3.6433,3.6718,3.6322,3.6608,69829,0
2011-03-11,3.6329,3.6842,3.5998,3.6441,97169,0
2011-03-14,3.6441,3.6441,3.6278,3.6329,69026,0
2011-03-15,3.6167,3.6893,3.5885,3.6615,137598,0
2011-03-16,3.6391,3.6615,3.6108,3.6108,95447,0
2011-03-17,3.6258,3.6888,3.5857,3.5973,110013,0
2011-03-18,3.6615,3.7005,3.5998,3.6056,82056,0
2011-03-21,3.6554,3.6554,3.6278,3.6505,97263,0
2011-03-22,3.6441,3.6554,3.6391,3.6554,80904,0
2011-03-23,3.6782,3.6782,3.6441,3.6554,61875,0
2011-03-24,3.6952,3.7005,3.6505,3.6952,96428,0
2011-03-25,3.7061,3.7285,3.6836,3.7225,147126,0
2011-03-28,3.7064,3.7227,3.6441,3.6782,112423,0
2011-03-29,3.7287,3.8353,3.6842,3.7227,155119,0
2011-03-30,3.7456,3.7959,3.7227,3.7902,110225,0
2011-03-31,3.7484,3.7484,3.6704,3.7484,137057,0
2011-04-01,3.7395,3.7853,3.7285,3.7285,93604,0
2011-04-04,3.7061,3.7566,3.6947,3.7566,87451,0
2011-04-05,3.7545,3.7946,3.7487,3.7772,90397,0
2011-04-06,3.7791,3.796,3.7626,3.7904,71596,0
2011-04-07,3.7432,3.7831,3.7379,3.7772,133134,0
2011-04-08,3.7681,3.7904,3.7456,3.7791,138966,0
2011-04-11,3.7853,3.7853,3.751,3.7566,73770,0
2011-04-12,3.7379,3.7946,3.7379,3.7883,81480,0
2011-04-13,3.8299,3.8299,3.7626,3.7626,109190,0
2011-04-14,3.751,3.7853,3.751,3.751,65251,0
2011-04-15,3.7566,3.7853,3.7566,3.7566,100009,0
2011-04-18,3.7395,3.7853,3.7001,3.7566,129894,0
2011-04-19,3.734,3.7791,3.734,3.7742,55470,0
2011-04-20,3.7853,3.8188,3.7626,3.8075,62930,0
2011-04-21,3.8299,3.8528,3.8075,3.8299,64921,0
2011-04-25,3.8132,3.8528,3.8075,3.8359,119419,0
2011-04-26,3.8231,3.8971,3.8116,3.8855,112303,0
2011-04-27,3.8696,3.8865,3.8415,3.8528,91082,0
2011-04-28,3.8979,3.8979,3.8299,3.8528,96073,0
2011-04-29,3.8744,3.8744,3.8446,3.8446,83908,0
2011-05-02,3.8923,3.9262,3.8696,3.9262,88439,0
2011-05-03,3.8954,3.9413,3.8721,3.8954,53374,0
2011-05-04,3.9136,3.9136,3.8683,3.9082,55294,0
2011-05-05,3.878,3.9008,3.8606,3.8668,104857,0
2011-05-06,3.9025,3.9196,3.8683,3.891,65315,0
2011-05-09,3.891,3.9768,3.891,3.9534,126116,0
2011-05-10,3.9534,4.039,3.9423,3.9991,118941,0
2011-05-11,3.9756,4.0557,3.9756,4.0497,101846,0
2011-05-12,4.0504,4.0614,4.0163,4.0334,80779,0
2011-05-13,4.039,4.1244,4.0277,4.0957,100145,0
2011-05-16,4.0846,4.1189,4.0676,4.0676,102355,0
2011-05-17,4.0614,4.0957,4.0504,4.0504,124081,0
2011-05-18,4.0731,4.1414,4.0614,4.1127,106999,0
2011-05-19,4.1189,4.204,4.0791,4.0907,116214,0
2011-05-20,4.1127,4.1415,4.0787,4.0902,74777,0
2011-05-23,4.0907,4.2664,4.039,4.0563,163749,0
2011-05-24,4.0676,4.1472,4.0448,4.1018,105097,0
2011-05-25,4.1018,4.1074,4.039,4.0448,116633,0
2011-05-26,4.0504,4.0731,4.0448,4.0504,46368,0
2011-05-27,4.0841,4.1532,4.0672,4.1357,146369,0
2011-05-31,4.1268,4.1333,4.1032,4.1211,67548,0
2011-06-01,4.1189,4.1869,4.0846,4.1244,151293,0
2011-06-02,4.1244,4.1414,4.0846,4.1189,109618,0
2011-06-03,4.0954,4.1188,4.0672,4.1017,101920,0
2011-06-06,4.0672,4.1188,4.0497,4.0557,94900,0
2011-06-07,4.0545,4.1064,4.0373,4.0428,81957,0
2011-06-08,4.0545,4.0715,4.0373,4.0428,87024,0
2011-06-09,4.0662,4.1527,4.0601,4.141,75648,0
2011-06-10,4.1532,4.1532,4.1017,4.13,107752,0
2011-06-13,4.1357,4.1415,4.0787,4.13,77783,0
2011-06-14,4.1532,4.1588,4.0954,4.1072,85291,0
2011-06-15,4.1415,4.1415,4.0097,4.0557,111424,0
2011-06-16,4.0514,4.0636,3.9524,3.9693,158944,0
2011-06-17,4.1873,4.1873,3.9296,3.9581,107033,0
2011-06-20,3.9756,4.0326,3.9352,4.0039,74776,0
2011-06-21,3.9926,4.1072,3.9926,4.0954,102046,0
2011-06-22,4.0787,4.1244,4.0557,4.1188,82165,0
2011-06-23,4.13,4.13,4.0097,4.1127,63779,0
2011-06-24,4.083,4.1295,4.0715,4.0715,102608,0
2011-06-27,4.0902,4.1244,4.0841,4.0954,93389,0
2011-06-28,4.1127,4.1759,4.1017,4.1588,113893,0
2011-06-29,4.1588,4.1818,4.1188,4.1244,108463,0
2011-06-30,4.157,4.2052,4.1211,4.139,105210,0
2011-07-01,4.1295,4.2219,4.1239,4.1584,56112,0
2011-07-05,4.1584,4.17,4.1295,4.1644,35815,0
2011-07-06,4.1458,4.1804,4.1458,4.1632,94030,0
2011-07-07,4.173,4.2193,4.1609,4.1782,111440,0
2011-07-08,4.1609,4.2079,4.1609,4.2079,55364,0
2011-07-11,4.1584,4.2508,4.141,4.2333,116684,0
2011-07-12,4.231,4.2484,4.1961,4.2079,144079,0
2011-07-13,4.2333,4.2446,4.17,4.17,46622,0
2011-07-14,4.1871,4.2276,4.141,4.1987,58020,0
2011-07-15,4.1758,4.2219,4.1239,4.1815,111246,0
2011-07-18,4.17,4.17,4.1122,4.1471,76122,0
2011-07-19,4.1277,4.1685,4.104,4.157,117434,0
2011-07-20,4.1295,4.1758,4.1295,4.1527,94710,0
2011-07-21,4.1644,4.2102,4.1584,4.1871,84697,0
2011-07-22,4.5098,4.5098,4.1669,4.1782,89605,0
2011-07-25,4.1871,4.1871,4.1064,4.1122,167227,0
2011-07-26,4.0514,4.081,3.9639,3.9872,379786,0
2011-07-27,3.9449,3.9623,3.7546,3.8066,260111,0
2011-07-28,3.7944,3.7944,3.7475,3.7531,208137,0
2011-07-29,3.6995,3.9075,3.664,3.8301,187727,0
2011-08-01,3.9218,4.0083,3.8643,3.951,252724,0
2011-08-02,3.9567,4.0275,3.9094,3.9683,134016,0
2011-08-03,4.0026,4.0026,3.8355,3.8931,142188,0
2011-08-04,3.8938,3.8938,3.7475,3.7531,150535,0
2011-08-05,3.7598,3.7717,3.6033,3.7426,216845,0
2011-08-08,3.5102,3.6436,3.2662,3.4925,474578,0
2011-08-09,3.4925,3.7194,3.4578,3.7194,211131,0
2011-08-10,3.69,3.7194,3.5801,3.6033,207299,0
2011-08-11,3.6322,3.7194,3.6093,3.7136,92777,0
2011-08-12,3.7254,3.8067,3.7136,3.7952,142587,0
2011-08-15,3.824,3.8881,3.7835,3.8881,84654,0
2011-08-16,3.8823,3.8994,3.7952,3.8766,96371,0
2011-08-17,3.8533,3.9405,3.8533,3.8994,77481,0
2011-08-18,3.7775,3.8823,3.7309,3.8474,127838,0
2011-08-19,3.8183,3.8359,3.7598,3.8298,80616,0
2011-08-22,3.8474,3.8474,3.6615,3.7542,236601,0
2011-08-23,3.7194,3.8359,3.6732,3.8359,160678,0
2011-08-24,3.859,3.9522,3.8474,3.9174,93581,0
2011-08-25,3.9459,3.9459,3.859,3.9114,57954,0
2011-08-26,3.8528,3.9344,3.7822,3.8703,86897,0
2011-08-29,3.8939,3.9288,3.8707,3.9114,87415,0
2011-08-30,3.9057,3.9343,3.8939,3.9057,49387,0
2011-08-31,3.9464,4.0187,3.9464,4.0187,108689,0
2011-09-01,3.9926,4.0098,3.9288,3.9869,74857,0
2011-09-02,3.862,3.9573,3.838,3.8739,65321,0
2011-09-06,3.8293,3.8585,3.7764,3.8293,81238,0
2011-09-07,3.8503,3.9211,3.833,3.8919,52792,0
2011-09-08,3.8623,4.0334,3.8503,3.9627,80665,0
2011-09-09,3.9228,3.9809,3.8469,3.9289,78337,0
2011-09-12,3.8762,3.9344,3.8585,3.9113,69697,0
2011-09-13,3.8938,3.9462,3.8821,3.9174,36276,0
2011-09-14,3.9639,3.9693,3.9056,3.9693,59148,0
2011-09-15,3.9639,3.9693,3.9344,3.9344,41070,0
2011-09-16,3.9344,3.9809,3.9228,3.9524,56632,0
2011-09-19,3.9228,3.9639,3.9113,3.9407,110701,0
2011-09-20,3.9579,4.0105,3.9407,3.9693,62888,0
2011-09-21,3.9344,4.0459,3.9289,4.0341,125497,0
2011-09-22,3.9757,4.0049,3.8821,3.9809,261655,0
2011-09-23,3.9449,4.0039,3.9156,3.9919,80914,0
2011-09-26,4.028,4.0636,3.9407,3.9639,168739,0
2011-09-27,3.9872,4.081,3.8992,3.9113,151357,0
2011-09-28,3.9524,4.104,3.9113,4.0514,506452,0
2011-09-29,4.0399,4.0695,3.9872,4.0578,73103,0
2011-09-30,4.0087,4.1068,4.0087,4.015,64107,0
2011-10-03,4.0225,4.0225,3.9462,3.9524,73638,0
2011-10-04,3.9211,3.9273,3.7798,3.8919,166197,0
2011-10-05,3.9549,4.0319,3.8894,4.0143,122196,0
2011-10-06,3.9905,4.0977,3.9728,4.0916,110481,0
2011-10-07,4.0866,4.1039,4.0511,4.0689,116184,0
2011-10-10,4.0689,4.1156,4.0334,4.0806,97930,0
2011-10-11,4.0393,4.1867,4.0393,4.1512,92028,0
2011-10-12,4.2163,4.2163,4.1392,4.1392,86405,0
2011-10-13,4.2339,4.2339,4.0216,4.1341,66999,0
2011-10-14,4.1276,4.2401,4.0689,4.1926,129993,0
2011-10-17,4.2279,4.2454,4.0985,4.1458,66008,0
2011-10-18,4.1867,4.2163,4.0689,4.1512,90698,0
2011-10-19,4.2103,4.2103,4.0924,4.1392,30103,0
2011-10-20,4.1392,4.1867,4.1039,4.1392,51310,0
2011-10-21,4.1684,4.2456,4.1268,4.1452,84344,0
2011-10-24,4.2163,4.2574,4.1341,4.2221,108904,0
2011-10-25,4.2567,4.2567,4.1908,4.2027,87977,0
2011-10-26,4.2401,4.2749,4.2163,4.2518,71279,0
2011-10-27,4.2749,4.3341,4.2279,4.2931,198233,0
2011-10-28,4.2989,4.3349,4.2163,4.323,120417,0
2011-10-31,4.2967,4.3155,4.2539,4.2724,120127,0
2011-11-01,4.185,4.2444,4.1608,4.2326,71339,0
2011-11-02,4.2749,4.2749,4.1867,4.2103,91824,0
2011-11-03,4.2326,4.2444,4.1908,4.2267,78891,0
2011-11-04,4.1935,4.2353,4.1935,4.2353,36657,0
2011-11-07,4.1926,4.228,4.1865,4.1926,75424,0
2011-11-08,4.1926,4.2221,4.1926,4.2043,86592,0
2011-11-09,4.1908,4.2506,4.185,4.2208,98718,0
2011-11-10,4.2326,4.3047,4.2088,4.2387,109253,0
2011-11-11,4.2635,4.2814,4.2456,4.2814,32812,0
2011-11-14,4.2754,4.2871,4.2456,4.2814,38601,0
2011-11-15,4.2576,4.3055,4.2401,4.2989,64164,0
2011-11-16,4.2989,4.3289,4.2221,4.2754,75666,0
2011-11-17,4.2401,4.323,4.234,4.323,59436,0
2011-11-18,4.3222,4.3644,4.2267,4.2627,140551,0
2011-11-21,4.2635,4.3055,4.1865,4.2043,89652,0
2011-11-22,4.2456,4.2814,4.2163,4.2754,119013,0
2011-11-23,4.2635,4.3055,4.2163,4.2989,67785,0
2011-11-25,4.2506,4.2627,4.2088,4.2267,23130,0
2011-11-28,4.3055,4.3349,4.2754,4.3055,148791,0
2011-11-29,4.3172,4.43,4.3172,4.4241,121224,0
2011-11-30,4.4252,4.4749,4.3756,4.3756,170412,0
2011-12-01,4.424,4.4539,4.3699,4.424,111394,0
2011-12-02,4.442,4.4898,4.4119,4.424,88945,0
2011-12-05,4.43,4.4717,4.3047,4.3165,129277,0
2011-12-06,4.3951,4.4493,4.3165,4.3526,88279,0
2011-12-07,4.3557,4.4458,4.3557,4.4219,105505,0
2011-12-08,4.4401,4.4999,4.3918,4.4339,109483,0
2011-12-09,4.466,4.466,4.424,4.4596,52240,0
2011-12-12,4.4539,4.5256,4.4539,4.466,73422,0
2011-12-13,4.4596,4.4898,4.43,4.478,67666,0
2011-12-14,4.4359,4.5134,4.43,4.5134,104431,0
2011-12-15,4.5016,4.5317,4.4539,4.5317,99936,0
2011-12-16,4.5722,4.6323,4.5123,4.6323,230257,0
2011-12-19,4.6331,4.6331,4.442,4.478,162289,0
2011-12-20,4.6331,4.6331,4.4956,4.5016,88558,0
2011-12-21,4.5016,4.5735,4.3519,4.3879,264528,0
2011-12-22,4.3699,4.4717,4.3699,4.4596,72231,0
2011-12-23,4.4401,4.5661,4.4401,4.524,56091,0
2011-12-27,4.5256,4.5616,4.442,4.5554,84466,0
2011-12-28,4.5616,4.5735,4.5197,4.5735,99949,0
2011-12-29,4.5735,4.6149,4.5317,4.6149,100454,0
2011-12-30,4.5853,4.6629,4.5853,4.6629,76928,0
2012-01-03,4.675,4.6928,4.6331,4.681,98875,0
2012-01-04,4.7045,4.7828,4.6565,4.6926,158273,0
2012-01-05,4.7768,4.7768,4.5722,4.6684,180846,0
2012-01-06,4.6623,4.7526,4.6085,4.7407,119349,0
2012-01-09,4.7108,4.7526,4.6865,4.7286,109157,0
2012-01-10,4.7467,4.8428,4.7467,4.8131,163649,0
2012-01-11,4.8249,4.8249,4.752,4.752,147664,0
2012-01-12,4.7826,4.8369,4.6372,4.7219,106658,0
2012-01-13,4.801,4.801,4.6623,4.7407,87031,0
2012-01-17,4.8123,4.8366,4.7025,4.7392,122457,0
2012-01-18,4.7585,4.8131,4.7045,4.801,124520,0
2012-01-19,4.8131,4.8131,4.6865,4.7407,144669,0
2012-01-20,4.758,4.7644,4.7219,4.7402,91301,0
2012-01-23,4.7108,4.7768,4.7108,4.7706,94228,0
2012-01-24,4.7945,4.8131,4.7706,4.801,73124,0
2012-01-25,4.789,4.867,4.789,4.8549,125288,0
2012-01-26,4.8369,4.9032,4.8189,4.8972,120653,0
2012-01-27,4.8615,5.0551,4.752,4.7826,283646,0
2012-01-30,4.8131,4.8369,4.7585,4.789,114465,0
2012-01-31,4.8234,4.8605,4.7801,4.7861,110955,0
2012-02-01,4.801,4.8615,4.7768,4.789,100191,0
2012-02-02,4.8369,4.855,4.7826,4.7944,144430,0
2012-02-03,4.8249,4.8792,4.7702,4.7702,143140,0
2012-02-06,4.8131,4.8428,4.7764,4.8188,104380,0
2012-02-07,4.8366,4.8791,4.8183,4.8791,97239,0
2012-02-08,4.8791,4.9341,4.8546,4.8791,121115,0
2012-02-09,4.8791,4.9465,4.8244,4.8366,96843,0
2012-02-10,4.9038,4.9038,4.7702,4.7826,168836,0
2012-02-13,4.8428,4.8428,4.752,4.7764,77923,0
2012-02-14,4.7826,4.8065,4.6613,4.7036,175628,0
2012-02-15,4.6732,4.7644,4.6732,4.716,110507,0
2012-02-16,4.7338,4.7644,4.6131,4.6248,186822,0
2012-02-17,4.7036,4.7338,4.6313,4.6553,137874,0
2012-02-21,4.6855,4.752,4.6553,4.6975,122369,0
2012-02-22,4.758,4.758,4.716,4.716,96950,0
2012-02-23,4.7826,4.7826,4.7219,4.7279,75199,0
2012-02-24,4.7694,4.8304,4.7331,4.8244,116687,0
2012-02-27,4.7764,4.8065,4.7644,4.7944,79004,0
2012-02-28,4.7764,4.8188,4.7764,4.8008,66758,0
2012-02-29,4.8284,4.841,4.7293,4.7477,54446,0
2012-03-01,4.7644,4.8369,4.7644,4.7944,94184,0
2012-03-02,4.7873,4.8301,4.7813,4.8301,63580,0
2012-03-05,4.7944,4.8065,4.752,4.752,54838,0
2012-03-06,4.7383,4.7626,4.7202,4.7202,74950,0
2012-03-07,4.7873,4.8425,4.7383,4.8425,75986,0
2012-03-08,4.8425,4.8613,4.7626,4.7813,73485,0
2012-03-09,4.8488,4.8729,4.806,4.867,83133,0
2012-03-12,4.867,4.9158,4.8425,4.9158,135108,0
2012-03-13,4.9214,4.9214,4.8855,4.9038,94060,0
2012-03-14,4.9279,4.9524,4.867,4.9341,138201,0
2012-03-15,4.9581,4.9581,4.8974,4.9341,52440,0
2012-03-16,4.9341,4.9645,4.9038,4.9581,53438,0
2012-03-19,4.8974,5.0619,4.8729,4.9399,173607,0
2012-03-20,5.0132,5.0132,4.9341,4.9705,94946,0
2012-03-21,4.9951,4.9951,4.9038,4.9279,71469,0
2012-03-22,4.9095,4.9279,4.867,4.867,73584,0
2012-03-23,4.8791,4.9216,4.8613,4.9216,101481,0
2012-03-26,4.9399,4.9827,4.8913,4.9341,62293,0
2012-03-27,4.989,5.0377,4.9581,5.0067,129160,0
2012-03-28,5.0377,5.056,4.8729,4.8913,217726,0
2012-03-29,4.9038,4.9214,4.867,4.9095,71828,0
2012-03-30,4.8855,4.9465,4.8546,4.9279,90630,0
2012-04-02,4.9038,4.9341,4.8546,4.9038,74395,0
2012-04-03,4.9345,4.9345,4.8425,4.8425,76503,0
2012-04-04,4.8605,4.9036,4.8109,4.8725,118047,0
2012-04-05,4.8725,4.9344,4.8605,4.9036,78801,0
2012-04-09,4.9096,4.9282,4.7503,4.7569,105136,0
2012-04-10,4.7688,4.8119,4.7258,4.7688,94568,0
2012-04-11,4.8729,4.9529,4.7688,4.8729,95013,0
2012-04-12,4.8729,4.9652,4.8425,4.9096,79731,0
2012-04-13,4.9345,4.9529,4.8364,4.8791,32144,0
2012-04-16,4.867,4.9216,4.8613,4.9216,34906,0
2012-04-17,4.9095,4.9529,4.885,4.9529,69739,0
2012-04-18,4.9529,4.9652,4.9216,4.9282,53623,0
2012-04-19,4.9406,4.9529,4.8301,4.8613,111632,0
2012-04-20,4.9162,4.9406,4.8425,4.9096,82544,0
2012-04-23,4.9216,4.9467,4.8975,4.9282,54141,0
2012-04-24,4.9467,4.9588,4.8791,4.9038,83476,0
2012-04-25,4.9529,4.9588,4.8791,4.9282,54387,0
2012-04-26,4.9652,4.9894,4.9216,4.9216,33732,0
2012-04-27,4.9095,4.9467,4.817,4.8605,118899,0
2012-04-30,4.9038,4.9282,4.8364,4.9282,57483,0
2012-05-01,4.9095,4.928,4.885,4.891,45686,0
2012-05-02,4.8914,4.9282,4.8791,4.8791,50272,0
2012-05-03,4.8595,4.9278,4.841,4.8657,69103,0
2012-05-04,4.9036,4.928,4.8787,4.9158,69421,0
2012-05-07,4.891,4.9215,4.885,4.9095,51446,0
2012-05-08,4.8972,4.928,4.891,4.8972,67734,0
2012-05-09,4.8966,4.9528,4.8905,4.9278,63908,0
2012-05-10,4.9528,4.9652,4.9091,4.9091,69147,0
2012-05-11,4.885,4.9529,4.885,4.9529,59105,0
2012-05-14,4.9095,4.9773,4.9095,4.9344,43569,0
2012-05-15,4.9773,4.9773,4.9215,4.9344,58707,0
2012-05-16,4.9095,4.9588,4.885,4.9095,147402,0
2012-05-17,4.9158,4.928,4.885,4.885,46084,0
2012-05-18,4.9158,4.9158,4.8605,4.8605,72264,0
2012-05-21,4.891,4.9529,4.8725,4.9344,32430,0
2012-05-22,4.9653,4.9837,4.8605,4.8972,136708,0
2012-05-23,4.9344,4.9588,4.8418,4.8605,128613,0
2012-05-24,4.9467,4.9896,4.8725,4.9467,102188,0
2012-05-25,4.9341,4.9773,4.8844,4.9528,74470,0
2012-05-29,4.9344,4.9653,4.8972,4.9653,98511,0
2012-05-30,4.9344,4.9405,4.885,4.885,62944,0
2012-05-31,4.9405,4.9405,4.885,4.9215,54600,0
2012-06-01,4.8905,4.9528,4.872,4.8966,54425,0
2012-06-04,4.9467,4.9467,4.8663,4.8787,84875,0
2012-06-05,4.8956,4.9391,4.8771,4.8956,65301,0
2012-06-06,4.9457,4.9457,4.9205,4.9205,48508,0
2012-06-07,4.933,4.9643,4.8956,4.8956,50761,0
2012-06-08,4.9278,4.9652,4.9091,4.9401,57270,0
2012-06-11,4.9587,4.9587,4.9212,4.9528,37154,0
2012-06-12,4.9212,4.9773,4.9154,4.9773,81347,0
2012-06-13,4.9528,4.9837,4.9401,4.9652,46369,0
2012-06-14,4.9528,5.0086,4.9528,5.002,59637,0
2012-06-15,4.9652,4.996,4.9528,4.9712,43700,0
2012-06-18,4.9773,5.002,4.9652,4.996,48342,0
2012-06-19,5.002,5.0146,4.9341,4.9652,91882,0
2012-06-20,4.996,5.0269,4.9712,5.002,70140,0
2012-06-21,5.0086,5.0209,4.9528,5.0209,93030,0
2012-06-22,5.0389,5.0456,4.9768,4.9956,76231,0
2012-06-25,4.996,5.0516,4.9652,4.9773,60433,0
2012-06-26,4.9773,4.996,4.9341,4.9587,101335,0
2012-06-27,5.0086,5.0086,4.9528,4.9652,62753,0
2012-06-28,4.9587,4.9773,4.9528,4.9712,61683,0
2012-06-29,4.996,5.0146,4.9212,4.9587,119606,0
2012-07-02,4.9897,5.0146,4.9712,5.0146,46361,0
2012-07-03,5.0146,5.046,5.0146,5.0269,64760,0
2012-07-05,5.0142,5.0456,4.9956,4.9956,100464,0
2012-07-06,4.9768,5.0456,4.9768,5.0456,66169,0
2012-07-09,5.0329,5.0515,5.0078,5.0329,31360,0
2012-07-10,5.0389,5.0579,5.0078,5.0579,87784,0
2012-07-11,5.0579,5.1454,5.0078,5.1389,123612,0
2012-07-12,5.1019,5.2138,5.0894,5.0949,67311,0
2012-07-13,5.0894,5.2326,5.0579,5.0579,57880,0
2012-07-16,5.0894,5.1076,5.0078,5.0266,108259,0
2012-07-17,5.1204,5.1331,5.0389,5.1143,60234,0
2012-07-18,5.0894,5.1638,5.0389,5.1389,114777,0
2012-07-19,5.183,5.2138,5.1454,5.1454,142367,0
2012-07-20,5.1143,5.1331,5.0515,5.0766,83861,0
2012-07-23,5.0389,5.1762,5.0389,5.1389,87898,0
2012-07-24,5.183,5.2138,5.0766,5.0828,111581,0
2012-07-25,5.0949,5.1389,5.0579,5.0949,88320,0
2012-07-26,5.1204,5.1579,5.0766,5.1143,74713,0
2012-07-27,5.1389,5.1389,5.0894,5.1331,58822,0
2012-07-30,5.1019,5.2264,5.0828,5.1389,121700,0
2012-07-31,5.1143,5.1515,5.1143,5.1204,46979,0
2012-08-01,5.1454,5.1515,5.1143,5.1389,47501,0
2012-08-02,5.1454,5.2017,5.1204,5.1952,74620,0
2012-08-03,5.2264,5.2264,5.1579,5.2017,87723,0
2012-08-06,5.183,5.2075,5.1389,5.1454,67182,0
2012-08-07,5.1891,5.2264,5.1762,5.22,53631,0
2012-08-08,5.2452,5.2452,5.1706,5.2075,69856,0
2012-08-09,5.2452,5.2452,5.1952,5.2394,67350,0
2012-08-10,5.2264,5.3078,5.183,5.2017,102621,0
2012-08-13,5.22,5.2452,5.1891,5.1952,51591,0
2012-08-14,5.2017,5.3201,5.2017,5.3201,155358,0
2012-08-15,5.314,5.3265,4.9935,5.0565,708610,0
2012-08-16,5.1132,5.1694,5.0688,5.1317,116835,0
2012-08-17,5.1063,5.1505,5.0937,5.1132,45033,0
2012-08-20,5.1755,5.2448,5.1006,5.2071,90694,0
2012-08-21,5.2322,5.2322,5.1694,5.1694,51094,0
2012-08-22,5.1694,5.2448,4.9935,5.2133,208305,0
2012-08-23,5.1379,5.1443,5.0314,5.0878,195078,0
2012-08-24,5.1505,5.1945,5.0314,5.1567,153720,0
2012-08-27,5.2009,5.226,5.1694,5.2009,88950,0
2012-08-28,5.1694,5.2322,5.1505,5.2322,109590,0
2012-08-29,5.2512,5.2512,5.2071,5.226,55717,0
2012-08-30,5.2133,5.226,5.1505,5.2009,53581,0
2012-08-31,5.2071,5.2133,5.1505,5.1694,80833,0
2012-09-04,5.1379,5.1443,5.0251,5.0937,158112,0
2012-09-05,5.0688,5.1132,5.0251,5.0314,128419,0
2012-09-06,5.1006,5.1006,5.0565,5.0815,78719,0
2012-09-07,5.1006,5.1443,5.0878,5.1006,55540,0
2012-09-10,5.1132,5.1443,5.1132,5.1258,80489,0
2012-09-11,5.1317,5.1632,5.0937,5.1063,93661,0
2012-09-12,5.1508,5.1508,5.0562,5.0623,147743,0
2012-09-13,5.0813,5.119,5.037,5.0877,129395,0
2012-09-14,5.119,5.1826,5.0687,5.1634,95517,0
2012-09-17,5.1133,5.1508,5.1063,5.126,67884,0
2012-09-18,5.1382,5.1382,5.0687,5.0813,195764,0
2012-09-19,5.0937,5.1133,5.0877,5.1005,84654,0
2012-09-20,5.1133,5.119,5.0623,5.0687,154390,0
2012-09-21,5.119,5.1382,5.075,5.1005,82936,0
2012-09-24,5.1005,5.1063,5.0687,5.0877,103037,0
2012-09-25,5.075,5.0937,5.0562,5.0562,125648,0
2012-09-26,5.0687,5.0813,5.0496,5.0813,109965,0
2012-09-27,5.0623,5.1133,5.0623,5.1133,96219,0
2012-09-28,5.0813,5.1382,5.075,5.126,52864,0
2012-10-01,5.119,5.1634,5.0937,5.0937,55775,0
2012-10-02,5.1319,5.1319,5.0687,5.075,59146,0
2012-10-03,5.0687,5.0877,5.0623,5.0623,89462,0
2012-10-04,5.0687,5.1063,5.0623,5.075,92915,0
2012-10-05,5.0877,5.119,5.0813,5.0813,134308,0
2012-10-08,5.0687,5.0687,5.0245,5.0245,217722,0
2012-10-09,5.037,5.0435,4.5062,4.8285,493780,0
2012-10-10,4.8285,4.8285,4.6771,4.8224,189574,0
2012-10-11,4.8285,5.037,4.8285,4.9553,177939,0
2012-10-12,4.9995,5.075,4.9361,5.0179,124605,0
2012-10-15,5.0179,5.0941,4.9166,5.0626,216620,0
2012-10-16,4.9671,5.0179,4.9419,5.0179,155944,0
2012-10-17,5.0497,5.0564,4.9607,5.031,58209,0
2012-10-18,5.031,5.031,4.8718,4.9419,96432,0
2012-10-19,4.9863,4.9863,4.8653,4.8846,103858,0
2012-10-22,4.9225,4.9548,4.7698,4.8464,171116,0
2012-10-23,4.7954,4.8464,4.7698,4.8274,173474,0
2012-10-24,4.8784,4.8973,4.7698,4.7954,120018,0
2012-10-25,4.8464,4.8591,4.7892,4.8274,82786,0
2012-10-26,4.7003,4.7003,4.4837,4.6109,593831,0
2012-10-31,4.6109,4.6109,4.4522,4.4522,505175,0
2012-11-01,4.4522,4.5282,4.4203,4.522,228090,0
2012-11-02,4.522,4.5602,4.4522,4.5155,99340,0
2012-11-05,4.5155,4.522,4.4837,4.5028,230371,0
2012-11-06,4.4966,4.522,4.4837,4.5155,307357,0
2012-11-07,4.465,4.4837,4.3059,4.3251,403376,0
2012-11-08,4.2933,4.299,4.166,4.2228,340506,0
2012-11-09,4.166,4.2864,4.166,4.2361,258007,0
2012-11-12,4.2933,4.2933,4.204,4.2613,129219,0
2012-11-13,4.2613,4.3317,4.2613,4.2741,113173,0
2012-11-14,4.3063,4.3063,4.1333,4.1523,177657,0
2012-11-15,4.2867,4.3508,4.0692,4.0815,393256,0
2012-11-16,4.0115,4.1206,3.9088,4.1137,348473,0
2012-11-19,4.1206,4.1333,4.0943,4.1137,352474,0
2012-11-20,4.1012,4.1012,4.0627,4.0943,175642,0
2012-11-21,4.1333,4.2166,4.0692,4.21,245821,0
2012-11-23,4.2293,4.2545,4.2035,4.21,116720,0
2012-11-26,4.2613,4.3892,4.2293,4.37,346857,0
2012-11-27,4.3127,4.4279,4.3127,4.4149,343734,0
2012-11-28,4.3766,4.4726,4.3574,4.4217,161898,0
2012-11-29,4.4472,4.4789,4.3574,4.4085,136142,0
2012-11-30,4.3892,4.4598,4.2992,4.4023,232396,0
2012-12-03,4.3961,4.4217,4.3255,4.3832,98788,0
2012-12-04,4.3574,4.4664,4.3574,4.3892,133052,0
2012-12-05,4.4472,4.4664,4.3317,4.3639,142099,0
2012-12-06,4.3892,4.3892,4.2867,4.2935,205750,0
2012-12-07,4.2867,4.2867,4.1654,4.1779,295955,0
2012-12-10,4.1716,4.1973,4.0563,4.0943,295300,0
2012-12-11,4.1012,4.1523,4.037,4.0627,179115,0
2012-12-12,4.0757,4.0817,4.0496,4.0563,242735,0
2012-12-13,4.0946,4.0946,4.043,4.0693,231666,0
2012-12-14,4.0884,4.0946,4.0174,4.0496,357355,0
2012-12-17,4.0496,4.0884,4.0303,4.043,149930,0
2012-12-18,4.0563,4.0693,4.0303,4.0496,286946,0
2012-12-19,4.0627,4.0693,4.0368,4.0496,342208,0
2012-12-20,4.0496,4.0563,4.011,4.0496,378718,0
2012-12-21,4.0303,4.043,3.9658,3.9853,665880,0
2012-12-24,4.0042,4.0303,3.9915,4.0303,413144,0
2012-12-26,4.0239,4.0239,3.9789,3.9915,1334757,0
2012-12-27,3.9853,4.0042,3.9332,3.9528,765373,0
2012-12-28,3.9528,3.9528,3.9138,3.927,543436,0
2012-12-31,3.9203,3.9853,3.9203,3.9789,440942,0
2013-01-02,4.011,4.0693,4.0042,4.0693,612624,0
2013-01-03,4.0693,4.1341,4.0563,4.1015,519499,0
2013-01-04,4.1015,4.1661,4.1015,4.1532,521063,0
2013-01-07,4.1399,4.1982,4.1341,4.1785,448652,0
2013-01-08,4.1725,4.1918,4.1532,4.1725,130594,0
2013-01-09,4.1982,4.2306,4.1725,4.2238,313300,0
2013-01-10,4.2501,4.2887,4.2434,4.2887,460603,0
2013-01-11,4.2758,4.3534,4.2694,4.3534,439698,0
2013-01-14,4.3823,4.3823,4.3045,4.3366,148708,0
2013-01-15,4.3431,4.3823,4.3366,4.3366,219880,0
2013-01-16,4.3366,4.3625,4.3173,4.3235,138226,0
2013-01-17,4.33,4.369,4.33,4.356,222737,0
2013-01-18,4.3823,4.408,4.3756,4.408,331258,0
2013-01-22,4.3756,4.4409,4.3756,4.4148,219971,0
2013-01-23,4.4343,4.4343,4.3885,4.3952,230823,0
2013-01-24,4.3952,4.4343,4.3952,4.408,144756,0
2013-01-25,4.4343,4.4343,4.3952,4.4018,314599,0
2013-01-28,4.4214,4.4214,4.4018,4.4148,131514,0
2013-01-29,4.408,4.4602,4.408,4.4343,245172,0
2013-01-30,4.4343,4.4539,4.4277,4.4277,121680,0
2013-01-31,4.408,4.4539,4.4018,4.408,146739,0
2013-02-01,4.4277,4.4473,4.4018,4.408,140682,0
2013-02-04,4.4214,4.4343,4.3823,4.3823,165692,0
2013-02-05,4.3952,4.4539,4.3952,4.4409,213786,0
2013-02-06,4.4214,4.4473,4.4018,4.4473,145323,0
2013-02-07,4.4602,4.4667,4.408,4.4667,173418,0
2013-02-08,4.4409,4.4796,4.4409,4.4602,181801,0
2013-02-11,4.493,4.493,4.4602,4.4798,162930,0
2013-02-12,4.4867,4.4867,4.4668,4.4867,157682,0
2013-02-13,4.4798,4.4995,4.4668,4.4668,128306,0
2013-02-14,4.4668,4.4668,4.4274,4.4407,116804,0
2013-02-15,4.4602,4.4734,4.4473,4.4668,88574,0
2013-02-19,4.4538,4.4995,4.4538,4.493,112227,0
2013-02-20,4.4734,4.4867,4.4274,4.4274,135903,0
2013-02-21,4.4538,4.4538,4.3357,4.3486,287680,0
2013-02-22,4.3422,4.3684,4.3031,4.3357,237945,0
2013-02-25,4.3357,4.3618,4.2635,4.2635,221227,0
2013-02-26,4.2635,4.2963,4.2506,4.2767,237874,0
2013-02-27,4.2833,4.3422,4.27,4.3422,132633,0
2013-02-28,4.3422,4.388,4.329,4.3816,119420,0
2013-03-01,4.3357,4.4013,4.329,4.3816,113183,0
2013-03-04,4.3816,4.4538,4.3751,4.4407,145611,0
2013-03-05,4.4538,4.4668,4.4407,4.4602,160290,0
2013-03-06,4.4668,4.4734,4.4407,4.4473,124007,0
2013-03-07,4.4734,4.4798,4.4473,4.4602,82818,0
2013-03-08,4.4798,4.4798,4.4473,4.4538,178373,0
2013-03-11,4.4341,4.4668,4.4341,4.4538,136354,0
2013-03-12,4.4801,4.4801,4.4011,4.4011,173983,0
2013-03-13,4.3677,4.4538,4.3677,4.4209,112591,0
2013-03-14,4.4209,4.4339,4.3943,4.4272,145397,0
2013-03-15,4.4011,4.4339,4.3611,4.3875,131267,0
2013-03-18,4.3611,4.4339,4.3611,4.3744,218909,0
2013-03-19,4.4074,4.4272,4.3875,4.4074,146018,0
2013-03-20,4.4272,4.4603,4.4074,4.4603,140397,0
2013-03-21,4.4538,4.4869,4.4406,4.4603,189083,0
2013-03-22,4.4801,4.4869,4.4406,4.4406,114090,0
2013-03-25,4.4472,4.4869,4.4472,4.4736,84754,0
2013-03-26,4.4736,4.4999,4.4669,4.4999,193197,0
2013-03-27,4.4869,4.5266,4.4736,4.5266,132544,0
2013-03-28,4.4999,4.5659,4.4999,4.5596,170653,0
2013-04-01,4.5659,4.5659,4.5266,4.5334,178658,0
2013-04-02,4.5464,4.5728,4.5334,4.5528,146476,0
2013-04-03,4.5334,4.5792,4.5334,4.5659,162141,0
2013-04-04,4.5395,4.5792,4.5395,4.5728,116556,0
2013-04-05,4.5334,4.6057,4.5201,4.5859,113908,0
2013-04-08,4.5792,4.6057,4.5528,4.6057,125783,0
2013-04-09,4.5993,4.619,4.5924,4.5924,89822,0
2013-04-10,4.5792,4.6518,4.5792,4.6518,411290,0
2013-04-11,4.6453,4.6782,4.6387,4.6717,142759,0
2013-04-12,4.6585,4.7184,4.6452,4.6585,103149,0
2013-04-15,4.6717,4.6717,4.5518,4.5518,134137,0
2013-04-16,4.5718,4.6051,4.5455,4.6051,152168,0
2013-04-17,4.5589,4.5853,4.5187,4.5518,145790,0
2013-04-18,4.5589,4.5589,4.5187,4.5589,112375,0
2013-04-19,4.5455,4.5989,4.5455,4.592,82904,0
2013-04-22,4.6187,4.6251,4.5785,4.6251,111160,0
2013-04-23,4.6251,4.6654,4.6187,4.6452,178515,0
2013-04-24,4.6654,4.6654,4.6251,4.6452,342763,0
2013-04-25,4.6452,4.6783,4.6319,4.6783,155945,0
2013-04-26,4.6654,4.7052,4.6654,4.685,67724,0
2013-04-29,4.6919,4.7383,4.685,4.7184,131849,0
2013-04-30,4.7118,4.7319,4.6783,4.7184,84144,0
2013-05-01,4.725,4.725,4.6717,4.6983,109158,0
2013-05-02,4.7052,4.7052,4.6654,4.6919,87733,0
2013-05-03,4.7052,4.7184,4.6717,4.685,99441,0
2013-05-06,4.6783,4.685,4.6383,4.6585,289468,0
2013-05-07,4.6383,4.6919,4.6383,4.6919,172586,0
2013-05-08,4.6585,4.6919,4.6051,4.6383,208350,0
2013-05-09,4.6452,4.6517,4.6051,4.6051,135621,0
2013-05-10,4.6187,4.6517,4.5589,4.5785,251746,0
2013-05-13,4.5785,4.6119,4.5654,4.5718,185591,0
2013-05-14,4.599,4.6122,4.5786,4.6054,139096,0
2013-05-15,4.6256,4.6659,4.6122,4.6256,132891,0
2013-05-16,4.619,4.659,4.6054,4.6122,145147,0
2013-05-17,4.6122,4.6458,4.6122,4.6389,97082,0
2013-05-20,4.6659,4.6724,4.6389,4.6524,131240,0
2013-05-21,4.6724,4.6792,4.6458,4.659,84317,0
2013-05-22,4.6724,4.6925,4.592,4.619,150820,0
2013-05-23,4.592,4.6122,4.5249,4.6122,332443,0
2013-05-24,4.6054,4.6054,4.5386,4.5588,136881,0
2013-05-28,4.5718,4.599,4.4715,4.5117,281726,0
2013-05-29,4.4982,4.4982,4.3574,4.3974,388216,0
2013-05-30,4.3974,4.4715,4.3774,4.4579,143915,0
2013-05-31,4.4722,4.493,4.4032,4.4307,169475,0
2013-06-03,4.4244,4.4244,4.3373,4.3574,225636,0
2013-06-04,4.3774,4.3774,4.324,4.3441,110209,0
2013-06-05,4.3505,4.3505,4.2771,4.2839,216626,0
2013-06-06,4.2771,4.3373,4.2703,4.3373,124855,0
2013-06-07,4.3373,4.3574,4.3175,4.3505,200666,0
2013-06-10,4.3505,4.3908,4.324,4.3707,279338,0
2013-06-11,4.3574,4.3974,4.3306,4.3643,269607,0
2013-06-12,4.4046,4.4115,4.2832,4.2832,226625,0
2013-06-13,4.2966,4.3775,4.2764,4.3775,124358,0
2013-06-14,4.4046,4.4046,4.344,4.3977,125877,0
2013-06-17,4.445,4.472,4.4046,4.445,223204,0
2013-06-18,4.472,4.4858,4.4383,4.4787,117715,0
2013-06-19,4.4926,4.4926,4.3775,4.3775,232341,0
2013-06-20,4.3643,4.3643,4.2222,4.2764,248240,0
2013-06-21,4.3097,4.3236,4.2425,4.2764,303112,0
2013-06-24,4.2764,4.2764,4.2089,4.2425,250098,0
2013-06-25,4.2561,4.3097,4.2425,4.2966,108888,0
2013-06-26,4.3037,4.3573,4.3037,4.3504,97165,0
2013-06-27,4.3911,4.4046,4.3504,4.3847,111493,0
2013-06-28,4.3911,4.4115,4.3643,4.3708,142315,0
2013-07-01,4.4046,4.4383,4.3573,4.3775,159370,0
2013-07-02,4.4046,4.425,4.3708,4.4115,89395,0
2013-07-03,4.425,4.4316,4.3775,4.3847,105236,0
2013-07-05,4.4181,4.4181,4.3573,4.3573,88855,0
2013-07-08,4.3976,4.4316,4.3707,4.3911,88129,0
2013-07-09,4.4181,4.4521,4.4181,4.4316,278157,0
2013-07-10,4.445,4.472,4.4316,4.4657,167649,0
2013-07-11,4.5334,4.5468,4.4521,4.5468,179377,0
2013-07-12,4.5397,4.5533,4.4926,4.5264,175419,0
2013-07-15,4.5334,4.574,4.5196,4.567,225692,0
2013-07-16,4.5334,4.5469,4.4922,4.5196,169667,0
2013-07-17,4.5469,4.5535,4.5196,4.5264,81676,0
2013-07-18,4.5469,4.5603,4.5334,4.5535,82822,0
2013-07-19,4.567,4.567,4.5196,4.5196,87605,0
2013-07-22,4.5398,4.5398,4.5196,4.5398,97333,0
2013-07-23,4.5398,4.5469,4.4786,4.5469,126590,0
2013-07-24,4.567,4.574,4.4581,4.4856,135759,0
2013-07-25,4.4991,4.5535,4.4856,4.5535,107274,0
2013-07-26,4.5398,4.5535,4.4242,4.5398,67940,0
2013-07-29,4.5535,4.574,4.5398,4.5603,112062,0
2013-07-30,4.5603,4.5876,4.5603,4.5808,90387,0
2013-07-31,4.6011,4.6011,4.5264,4.567,129648,0
2013-08-01,4.574,4.5941,4.5603,4.574,80693,0
2013-08-02,4.5876,4.5941,4.5603,4.5941,104780,0
2013-08-05,4.5808,4.6283,4.574,4.6283,134614,0
2013-08-06,4.6214,4.6214,4.5469,4.574,100995,0
2013-08-07,4.574,4.6146,4.5535,4.6146,100374,0
2013-08-08,4.6081,4.6352,4.5876,4.6146,103097,0
2013-08-09,4.6081,4.6214,4.574,4.5876,99967,0
2013-08-12,4.5941,4.5941,4.5469,4.5808,98945,0
2013-08-13,4.5876,4.5876,4.5469,4.5535,87731,0
2013-08-14,4.5809,4.5809,4.4987,4.5056,149338,0
2013-08-15,4.485,4.4917,4.4438,4.4507,193505,0
2013-08-16,4.4573,4.4573,4.3549,4.4095,232400,0
2013-08-19,4.3822,4.3961,4.3409,4.3476,206060,0
2013-08-20,4.3476,4.423,4.3409,4.4163,144000,0
2013-08-21,4.423,4.423,4.3549,4.3822,174621,0
2013-08-22,4.3822,4.4301,4.3822,4.423,108786,0
2013-08-23,4.4573,4.4645,4.4095,4.4507,125862,0
2013-08-26,4.4712,4.4712,4.4026,4.4095,176544,0
2013-08-27,4.3888,4.4369,4.3753,4.4163,82751,0
2013-08-28,4.423,4.423,4.3888,4.3888,83303,0
2013-08-29,4.4026,4.4026,4.3614,4.3682,146050,0
2013-08-30,4.3822,4.3822,4.3549,4.3614,31648,0
2013-09-03,4.3892,4.3892,4.2991,4.3064,211633,0
2013-09-04,4.2706,4.3335,4.2636,4.2918,160196,0
2013-09-05,4.3126,4.3194,4.2846,4.3194,95373,0
2013-09-06,4.3618,4.3756,4.3135,4.3135,132663,0
2013-09-09,4.3476,4.3549,4.32,4.3342,93699,0
2013-09-10,4.3342,4.3551,4.3199,4.3477,154771,0
2013-09-11,4.3342,4.3549,4.3136,4.3274,116891,0
2013-09-12,4.3274,4.3477,4.3274,4.3342,72267,0
2013-09-13,4.3342,4.3618,4.3342,4.3411,90862,0
2013-09-16,4.3551,4.3892,4.3342,4.3551,109655,0
2013-09-17,4.3618,4.3618,4.3342,4.3551,84598,0
2013-09-18,4.3756,4.3963,4.3411,4.3892,131626,0
2013-09-19,4.4169,4.4239,4.3687,4.4102,100976,0
2013-09-20,4.4032,4.4032,4.3411,4.3411,111843,0
2013-09-23,4.3687,4.4102,4.3551,4.3892,90914,0
2013-09-24,4.4169,4.4239,4.3825,4.4102,127386,0
2013-09-25,4.4032,4.4445,4.3825,4.4307,125704,0
2013-09-26,4.4445,4.4583,4.4169,4.4445,43343,0
2013-09-27,4.4377,4.4447,4.3753,4.3823,121168,0
2013-09-30,4.3551,4.3892,4.3551,4.3892,37115,0
2013-10-01,4.3756,4.4307,4.3756,4.3892,85485,0
2013-10-02,4.4102,4.4864,4.3618,4.4583,139096,0
2013-10-03,4.4168,4.4239,4.3823,4.3963,205310,0
2013-10-04,4.389,4.4168,4.3753,4.389,54383,0
2013-10-07,4.3823,4.4101,4.3612,4.3823,117342,0
2013-10-08,4.4101,4.4101,4.3612,4.3612,79911,0
2013-10-09,4.3753,4.3963,4.3612,4.3823,61763,0
2013-10-10,4.4239,4.4583,4.4032,4.4239,156153,0
2013-10-11,4.4516,4.4657,4.4169,4.4445,127621,0
2013-10-14,4.4377,4.4447,4.389,4.4239,172265,0
2013-10-15,4.4101,4.4661,4.3963,4.3963,253989,0
2013-10-16,4.4101,4.4447,4.4101,4.4447,110935,0
2013-10-17,4.4587,4.5076,4.4307,4.5008,98814,0
2013-10-18,4.4935,4.5283,4.4587,4.4661,105922,0
2013-10-21,4.4869,4.5008,4.4661,4.4726,55736,0
2013-10-22,4.4661,4.5563,4.4661,4.5425,154886,0
2013-10-23,4.5144,4.5773,4.5144,4.5773,111763,0
2013-10-24,4.605,4.605,4.5633,4.5841,155048,0
2013-10-25,4.5984,4.619,4.5633,4.619,101377,0
2013-10-28,4.6329,4.6329,4.5773,4.5841,124046,0
2013-10-29,4.5841,4.612,4.5773,4.5841,90025,0
2013-10-30,4.5633,4.5984,4.5353,4.5425,117723,0
2013-10-31,4.5353,4.5773,4.5283,4.5563,132913,0
2013-11-01,4.5633,4.5773,4.5425,4.5494,116015,0
2013-11-04,4.5494,4.5494,4.5283,4.5353,115184,0
2013-11-05,4.5353,4.5563,4.4869,4.5215,102678,0
2013-11-06,4.5425,4.5563,4.5144,4.5353,99292,0
2013-11-07,4.5425,4.5425,4.4869,4.4935,138387,0
2013-11-08,4.5076,4.5215,4.4587,4.5076,235769,0
2013-11-11,4.5283,4.5353,4.5008,4.5144,99126,0
2013-11-12,4.5007,4.5144,4.4723,4.4723,185926,0
2013-11-13,4.4792,4.5283,4.4657,4.4935,126685,0
2013-11-14,4.5144,4.5566,4.4866,4.5283,98648,0
2013-11-15,4.5283,4.6409,4.5215,4.5566,104694,0
2013-11-18,4.5918,4.5918,4.5566,4.5707,111949,0
2013-11-19,4.5779,4.5779,4.4935,4.5007,140510,0
2013-11-20,4.5075,4.5497,4.4792,4.4792,130283,0
2013-11-21,4.5144,4.5144,4.4723,4.4866,163514,0
2013-11-22,4.5075,4.5215,4.4657,4.4723,129069,0
2013-11-25,4.4792,4.4866,4.4657,4.4723,74268,0
2013-11-26,4.4657,4.4792,4.4582,4.4582,119788,0
2013-11-27,4.4582,4.4582,4.4443,4.4515,87594,0
2013-11-29,4.4443,4.4866,4.4372,4.4657,57128,0
2013-12-02,4.4515,4.4935,4.4443,4.4723,184811,0
2013-12-03,4.4723,4.4792,4.4515,4.4515,109721,0
2013-12-04,4.4515,4.4792,4.4303,4.4582,142424,0
2013-12-05,4.4372,4.4792,4.4372,4.4515,148563,0
2013-12-06,4.4515,4.5075,4.4515,4.5007,81404,0
2013-12-09,4.4723,4.4866,4.4657,4.4723,91961,0
2013-12-10,4.4582,4.5007,4.4582,4.4657,141910,0
2013-12-11,4.4657,4.4723,4.4301,4.4301,166513,0
2013-12-12,4.4371,4.4657,4.4301,4.4371,120759,0
2013-12-13,4.4514,4.522,4.4228,4.4228,75110,0
2013-12-16,4.4514,4.4936,4.4514,4.4793,73553,0
2013-12-17,4.4657,4.4868,4.4581,4.4581,80218,0
2013-12-18,4.536,4.536,4.4723,4.5288,172925,0
2013-12-19,4.536,4.536,4.4793,4.4936,150234,0
2013-12-20,4.4793,4.5504,4.4793,4.536,159480,0
2013-12-23,4.522,4.5504,4.4936,4.536,231609,0
2013-12-24,4.5504,4.5504,4.4936,4.522,54990,0
2013-12-26,4.522,4.5432,4.501,4.501,103591,0
2013-12-27,4.522,4.536,4.5079,4.5148,131513,0
2013-12-30,4.4936,4.522,4.4868,4.501,145010,0
2013-12-31,4.4936,4.522,4.4936,4.522,78108,0
2014-01-02,4.5148,4.522,4.501,4.5079,127317,0
2014-01-03,4.5148,4.5288,4.5079,4.5148,153903,0
2014-01-06,4.5148,4.5288,4.5079,4.5288,116030,0
2014-01-07,4.5288,4.5504,4.501,4.5288,453387,0
2014-01-08,4.536,4.5432,4.5148,4.5432,89908,0
2014-01-09,4.5504,4.5504,4.536,4.536,72160,0
2014-01-10,4.5432,4.5857,4.536,4.5786,197181,0
2014-01-13,4.5998,4.5998,4.5504,4.5715,119095,0
2014-01-14,4.5574,4.6069,4.5574,4.5998,233031,0
2014-01-15,4.5998,4.6212,4.5713,4.5925,185464,0
2014-01-16,4.614,4.614,4.5856,4.5998,144887,0
2014-01-17,4.5998,4.6212,4.5783,4.5856,108506,0
2014-01-21,4.5998,4.6427,4.5925,4.6427,124172,0
2014-01-22,4.6283,4.6571,4.614,4.6355,91048,0
2014-01-23,4.6355,4.6495,4.614,4.6355,122155,0
2014-01-24,4.614,4.664,4.5998,4.5998,274442,0
2014-01-27,4.607,4.6355,4.5783,4.5998,140965,0
2014-01-28,4.5856,4.6212,4.5856,4.614,87053,0
2014-01-29,4.6355,4.6355,4.5856,4.5925,141178,0
2014-01-30,4.6355,4.6355,4.614,4.6283,77036,0
2014-01-31,4.6355,4.6782,4.5998,4.6712,171833,0
2014-02-03,4.714,4.7211,4.607,4.6283,224740,0
2014-02-04,4.6212,4.6495,4.5641,4.614,175643,0
2014-02-05,4.5925,4.6427,4.5856,4.6283,102660,0
2014-02-06,4.6495,4.664,4.6355,4.6495,106941,0
2014-02-07,4.664,4.6855,4.6571,4.6712,81002,0
2014-02-10,4.6427,4.6782,4.6355,4.6712,177443,0
2014-02-11,4.664,4.7211,4.664,4.7211,125010,0
2014-02-12,4.7282,4.7282,4.6997,4.6997,98842,0
2014-02-13,4.6564,4.7498,4.6564,4.7498,75186,0
2014-02-14,4.7428,4.8002,4.7282,4.7713,128262,0
2014-02-18,4.793,4.8072,4.7785,4.7857,110955,0
2014-02-19,4.793,4.8072,4.757,4.7643,103114,0
2014-02-20,4.7785,4.8146,4.757,4.8072,90950,0
2014-02-21,4.8146,4.8288,4.7785,4.8002,121963,0
2014-02-24,4.8218,4.8218,4.7857,4.7857,86150,0
2014-02-25,4.8072,4.8431,4.757,4.7857,146004,0
2014-02-26,4.7857,4.8072,4.7857,4.7857,105160,0
2014-02-27,4.7785,4.8146,4.7785,4.8072,108012,0
2014-02-28,4.8146,4.8431,4.8072,4.8072,99453,0
2014-03-03,4.7643,4.8072,4.7643,4.8072,94341,0
2014-03-04,4.8072,4.8288,4.7785,4.7785,184299,0
2014-03-05,4.8002,4.8002,4.7785,4.7857,117984,0
2014-03-06,4.8146,4.8146,4.7785,4.793,122654,0
2014-03-07,4.8072,4.8072,4.757,4.757,96346,0
2014-03-10,4.7713,4.7713,4.757,4.757,75718,0
2014-03-11,4.8288,4.8288,4.7642,4.7857,118946,0
2014-03-12,4.793,4.8002,4.7785,4.8002,97074,0
2014-03-13,4.8073,4.8434,4.8073,4.8365,87189,0
2014-03-14,4.8147,4.8434,4.8073,4.8073,81529,0
2014-03-17,4.8147,4.8797,4.8147,4.8797,132400,0
2014-03-18,4.8651,4.8871,4.8509,4.8725,109089,0
2014-03-19,4.858,4.8871,4.8147,4.822,91788,0
2014-03-20,4.8073,4.8365,4.7783,4.822,151442,0
2014-03-21,4.8434,4.8797,4.822,4.829,147907,0
2014-03-24,4.8509,4.8509,4.7855,4.793,140912,0
2014-03-25,4.8147,4.8365,4.7855,4.829,105237,0
2014-03-26,4.8434,4.8509,4.8073,4.822,58564,0
2014-03-27,4.822,4.8434,4.8002,4.8365,92866,0
2014-03-28,4.822,4.8509,4.822,4.8509,100880,0
2014-03-31,4.8509,4.9161,4.8509,4.9085,117744,0
2014-04-01,4.9085,4.9085,4.8725,4.8942,95131,0
2014-04-02,4.9085,4.9085,4.858,4.8871,121678,0
2014-04-03,4.9014,4.9085,4.858,4.858,162431,0
2014-04-04,4.8725,4.9161,4.8651,4.8871,111593,0
2014-04-07,4.8871,4.9161,4.8725,4.9014,135643,0
2014-04-08,4.8942,4.9161,4.8725,4.9014,106924,0
2014-04-09,4.8871,4.9161,4.8797,4.9161,99173,0
2014-04-10,4.9161,4.9232,4.8871,4.8871,77588,0
2014-04-11,4.9015,4.9087,4.8506,4.8506,144981,0
2014-04-14,4.8871,4.8943,4.865,4.8725,91825,0
2014-04-15,4.865,4.9235,4.865,4.9164,122172,0
2014-04-16,4.9164,4.9528,4.9164,4.9308,86680,0
2014-04-17,4.9456,4.9528,4.9164,4.9164,98632,0
2014-04-21,4.9308,4.9528,4.9164,4.9308,80150,0
2014-04-22,4.9378,4.9528,4.9235,4.9528,101978,0
2014-04-23,4.9597,4.9892,4.9597,4.9819,117409,0
2014-04-24,4.9963,5.0114,4.9671,4.9892,152654,0
2014-04-25,4.9819,5.0037,4.9746,4.9892,120685,0
2014-04-28,5.0114,5.0256,4.9746,4.9819,157471,0
2014-04-29,5.0037,5.0037,4.9597,4.9746,81712,0
2014-04-30,4.9819,5.0114,4.9597,5.0114,86010,0
2014-05-01,4.9963,5.0329,4.9819,5.0114,139337,0
2014-05-02,5.0114,5.0114,4.9597,4.9892,193411,0
2014-05-05,4.9963,5.0181,4.9819,5.0181,105096,0
2014-05-06,5.0181,5.0399,5.0114,5.0256,127908,0
2014-05-07,5.0114,5.0838,5.0114,5.0838,153432,0
2014-05-08,5.0914,5.0986,5.0548,5.0548,121436,0
2014-05-09,5.0766,5.1205,5.0548,5.1055,264827,0
2014-05-12,5.1277,5.1277,5.0692,5.1055,171628,0
2014-05-13,5.1278,5.1426,5.1055,5.1278,87265,0
2014-05-14,5.1278,5.1278,5.0913,5.1206,101094,0
2014-05-15,5.1206,5.1206,5.0617,5.1055,108806,0
2014-05-16,5.1138,5.1641,5.1055,5.1426,219102,0
2014-05-19,5.1497,5.1941,5.1426,5.1721,240600,0
2014-05-20,5.1573,5.1721,5.1426,5.1426,165762,0
2014-05-21,5.1721,5.1793,5.1497,5.1641,167159,0
2014-05-22,5.1793,5.1865,5.1641,5.1721,113370,0
2014-05-23,5.1721,5.2085,5.1721,5.1941,114422,0
2014-05-27,5.2085,5.2524,5.1941,5.2524,157889,0
2014-05-28,5.2524,5.3264,5.2306,5.3043,230615,0
2014-05-29,5.3333,5.3631,5.2745,5.2745,149691,0
2014-05-30,5.2676,5.3043,5.2524,5.3043,118194,0
2014-06-02,5.2968,5.2968,5.2524,5.2524,156543,0
2014-06-03,5.2524,5.2895,5.2524,5.2745,123048,0
2014-06-04,5.2745,5.2895,5.2745,5.2895,77722,0
2014-06-05,5.3043,5.3189,5.2745,5.2968,93671,0
2014-06-06,5.2968,5.3484,5.2968,5.3264,91724,0
2014-06-09,5.3264,5.3556,5.3189,5.3484,123440,0
2014-06-10,5.3484,5.3701,5.3264,5.3556,139659,0
2014-06-11,5.3264,5.3701,5.2968,5.3484,129884,0
2014-06-12,5.3702,5.4,5.289,5.3041,188538,0
2014-06-13,5.289,5.3113,5.289,5.2964,93554,0
2014-06-16,5.289,5.3557,5.289,5.3262,91403,0
2014-06-17,5.3484,5.3484,5.3188,5.3409,55233,0
2014-06-18,5.3557,5.4,5.3557,5.3923,91108,0
2014-06-19,5.4,5.4369,5.4,5.4149,145083,0
2014-06-20,5.4075,5.4369,5.4075,5.4075,75291,0
2014-06-23,5.4369,5.4741,5.4075,5.4741,131710,0
2014-06-24,5.4741,5.5035,5.4592,5.4813,154194,0
2014-06-25,5.4741,5.5183,5.4741,5.4965,124693,0
2014-06-26,5.4888,5.5255,5.4888,5.4965,96065,0
2014-06-27,5.5035,5.548,5.4813,5.5255,117475,0
2014-06-30,5.4369,5.5035,5.4149,5.4297,260720,0
2014-07-01,5.4521,5.5035,5.4297,5.4965,161150,0
2014-07-02,5.4965,5.4965,5.4075,5.4075,151005,0
2014-07-03,5.3854,5.3854,5.267,5.2742,406452,0
2014-07-07,5.2964,5.3332,5.2964,5.3188,174801,0
2014-07-08,5.3332,5.3484,5.2598,5.267,442916,0
2014-07-09,5.3262,5.3262,5.2742,5.3041,177096,0
2014-07-10,5.289,5.3632,5.2818,5.3332,135715,0
2014-07-11,5.3041,5.3632,5.3041,5.3557,147988,0
2014-07-14,5.3854,5.3854,5.3557,5.3778,135171,0
2014-07-15,5.4002,5.4002,5.3329,5.3631,104118,0
2014-07-16,5.3855,5.3855,5.3481,5.3631,81312,0
2014-07-17,5.3407,5.3555,5.3107,5.3184,98640,0
2014-07-18,5.3184,5.3555,5.3107,5.3329,90909,0
2014-07-21,5.3329,5.3329,5.3034,5.3034,68372,0
2014-07-22,5.3107,5.3184,5.296,5.3034,134467,0
2014-07-23,5.3034,5.3329,5.3034,5.326,76106,0
2014-07-24,5.3555,5.3555,5.3184,5.3407,117275,0
2014-07-25,5.3407,5.3481,5.3329,5.3481,124882,0
2014-07-28,5.3631,5.3778,5.3407,5.3701,87500,0
2014-07-29,5.3855,5.3855,5.3631,5.3778,83796,0
2014-07-30,5.3701,5.3701,5.3107,5.326,98774,0
2014-07-31,5.326,5.326,5.2882,5.296,201835,0
2014-08-01,5.296,5.3107,5.2882,5.2882,194776,0
2014-08-04,5.3107,5.326,5.2882,5.3107,98804,0
2014-08-05,5.296,5.3184,5.2882,5.3107,113485,0
2014-08-06,5.3034,5.3034,5.2882,5.2882,66527,0
2014-08-07,5.3034,5.3184,5.296,5.3184,96841,0
2014-08-08,5.3329,5.3481,5.3184,5.3407,69252,0
2014-08-11,5.3407,5.3778,5.3407,5.3701,68701,0
2014-08-12,5.3631,5.3631,5.3555,5.3631,43470,0
2014-08-13,5.3925,5.4004,5.3779,5.3857,35730,0
2014-08-14,5.3779,5.3925,5.3702,5.3779,50174,0
2014-08-15,5.3779,5.3925,5.3631,5.3702,73057,0
2014-08-18,5.3857,5.3857,5.3554,5.3554,75078,0
2014-08-19,5.3779,5.3857,5.3631,5.3702,56950,0
2014-08-20,5.3631,5.3857,5.3554,5.3857,102718,0
2014-08-21,5.3857,5.4004,5.3702,5.4004,71199,0
2014-08-22,5.4156,5.438,5.3779,5.4305,113575,0
2014-08-25,5.4305,5.438,5.4305,5.4305,70359,0
2014-08-26,5.438,5.438,5.4004,5.4081,104083,0
2014-08-27,5.4081,5.4156,5.4004,5.4156,74288,0
2014-08-28,5.4156,5.4156,5.4004,5.4156,59528,0
2014-08-29,5.4229,5.4454,5.4081,5.4081,65100,0
2014-09-02,5.4305,5.4305,5.4004,5.4156,87650,0
2014-09-03,5.4156,5.4305,5.4156,5.4156,59150,0
2014-09-04,5.4081,5.4081,5.3925,5.4004,86554,0
2014-09-05,5.4004,5.4229,5.3925,5.4156,45603,0
2014-09-08,5.4305,5.4305,5.3925,5.4004,72357,0
2014-09-09,5.4156,5.4156,5.3631,5.3779,80311,0
2014-09-10,5.3779,5.4081,5.3702,5.4004,53334,0
2014-09-11,5.3925,5.4305,5.3925,5.4305,94785,0
2014-09-12,5.4531,5.4681,5.4079,5.4229,93812,0
2014-09-15,5.4305,5.4381,5.3775,5.3775,128548,0
2014-09-16,5.3698,5.4155,5.3698,5.3924,67114,0
2014-09-17,5.3853,5.4229,5.3853,5.4002,60231,0
2014-09-18,5.4229,5.4229,5.3853,5.3924,81894,0
2014-09-19,5.4002,5.4305,5.3853,5.4305,115200,0
2014-09-22,5.4002,5.4229,5.3853,5.4002,71272,0
2014-09-23,5.4155,5.4155,5.3698,5.3853,98591,0
2014-09-24,5.4002,5.4002,5.3626,5.3626,123481,0
2014-09-25,5.3698,5.3775,5.3626,5.3626,86612,0
2014-09-26,5.3775,5.4002,5.3626,5.3853,130723,0
2014-09-29,5.3698,5.4079,5.3698,5.4002,44462,0
2014-09-30,5.3924,5.4229,5.3698,5.3924,128324,0
2014-10-01,5.4079,5.4079,5.3853,5.3853,116097,0
2014-10-02,5.3853,5.3924,5.3775,5.3853,122375,0
2014-10-03,5.3853,5.4002,5.3626,5.3853,70976,0
2014-10-06,5.3775,5.3853,5.3626,5.3626,69670,0
2014-10-07,5.3698,5.4229,5.3698,5.4155,90689,0
2014-10-08,5.3924,5.4155,5.3775,5.4155,74368,0
2014-10-09,5.4002,5.4155,5.3698,5.3698,75298,0
2014-10-10,5.3626,5.3775,5.3249,5.3698,163201,0
2014-10-13,5.3474,5.3924,5.34,5.3549,90687,0
2014-10-14,5.3549,5.3775,5.2721,5.2796,181497,0
2014-10-15,5.2796,5.2869,4.9828,5.1124,662524,0
2014-10-16,4.9828,5.1882,4.8534,5.1272,425612,0
2014-10-17,5.1729,5.2262,5.1499,5.2184,108763,0
2014-10-20,5.2184,5.3861,5.2184,5.3554,185417,0
2014-10-21,5.3783,5.4239,5.3403,5.4239,81239,0
2014-10-22,5.4393,5.4467,5.3861,5.4239,64598,0
2014-10-23,5.4544,5.4544,5.3783,5.3783,90665,0
2014-10-24,5.4165,5.4239,5.3861,5.3933,66622,0
2014-10-27,5.4089,5.4165,5.3632,5.401,72144,0
2014-10-28,5.401,5.4239,5.3632,5.4089,69926,0
2014-10-29,5.4239,5.4316,5.3861,5.401,87952,0
2014-10-30,5.4089,5.4923,5.4089,5.4393,143601,0
2014-10-31,5.4696,5.4771,5.4544,5.4771,56308,0
2014-11-03,5.4393,5.4771,5.4239,5.4771,84915,0
2014-11-04,5.4771,5.4923,5.4393,5.4771,62804,0
2014-11-05,5.4923,5.5533,5.4923,5.5458,110465,0
2014-11-06,5.5533,5.5533,5.4848,5.5304,45932,0
2014-11-07,5.5458,5.5759,5.5375,5.5759,65830,0
2014-11-10,5.5913,5.5913,5.5759,5.5913,47637,0
2014-11-11,5.5838,5.5989,5.5684,5.5759,47000,0
2014-11-12,5.5759,5.5838,5.4916,5.4997,83429,0
2014-11-13,5.4916,5.5301,5.4916,5.4997,85626,0
2014-11-14,5.5146,5.5146,5.4687,5.4687,57472,0
2014-11-17,5.4687,5.5301,5.4535,5.5146,58203,0
2014-11-18,5.5225,5.5301,5.4916,5.5075,99528,0
2014-11-19,5.4997,5.5225,5.4997,5.5146,77566,0
2014-11-20,5.5146,5.5301,5.4997,5.5301,113417,0
2014-11-21,5.5374,5.5684,5.5075,5.5456,120650,0
2014-11-24,5.5301,5.5684,5.5301,5.5684,71583,0
2014-11-25,5.5913,5.5913,5.5684,5.5913,75027,0
2014-11-26,5.5759,5.6222,5.5759,5.6064,105142,0
2014-11-28,5.6145,5.6296,5.5913,5.6064,41300,0
2014-12-01,5.6064,5.6679,5.5913,5.6679,117405,0
2014-12-02,5.6529,5.7447,5.6529,5.7367,152445,0
2014-12-03,5.7367,5.7367,5.6529,5.6832,139115,0
2014-12-04,5.6603,5.7143,5.6222,5.6372,108589,0
2014-12-05,5.6145,5.6222,5.5225,5.5374,144297,0
2014-12-08,5.4997,5.5608,5.4997,5.5374,93595,0
2014-12-09,5.5301,5.6064,5.5225,5.5913,65446,0
2014-12-10,5.6065,5.6065,5.5371,5.5528,95602,0
2014-12-11,5.5758,5.6065,5.5606,5.599,67071,0
2014-12-12,5.5913,5.6224,5.5528,5.5683,59496,0
2014-12-15,5.5528,5.5606,5.4757,5.5371,104555,0
2014-12-16,5.5371,5.5913,5.4757,5.5371,41160,0
2014-12-17,5.5141,5.6298,5.5141,5.599,94910,0
2014-12-18,5.6298,5.6993,5.6147,5.6607,110227,0
2014-12-19,5.6839,5.6993,5.5758,5.6298,92869,0
2014-12-22,5.6375,5.6453,5.599,5.6298,86371,0
2014-12-23,5.6534,5.7458,5.6534,5.7458,93170,0
2014-12-24,5.6917,5.7377,5.6917,5.7149,43886,0
2014-12-26,5.7225,5.7534,5.707,5.7225,58912,0
2014-12-29,5.7149,5.7689,5.6917,5.7534,74343,0
2014-12-30,5.7377,5.7458,5.6607,5.6761,40276,0
2014-12-31,5.6993,5.7613,5.6375,5.6453,77769,0
2015-01-02,5.6685,5.6685,5.6065,5.6453,35081,0
2015-01-05,5.6298,5.6298,5.5454,5.5606,103281,0
2015-01-06,5.5683,5.6534,5.5454,5.5683,77521,0
2015-01-07,5.6147,5.6453,5.5528,5.6375,68265,0
2015-01-08,5.6685,5.6993,5.6453,5.6761,78134,0
2015-01-09,5.6761,5.6917,5.6375,5.6607,63664,0
2015-01-12,5.6375,5.6761,5.5913,5.6761,56629,0
2015-01-13,5.6994,5.7307,5.622,5.6296,64940,0
2015-01-14,5.5832,5.6684,5.5753,5.6606,74227,0
2015-01-15,5.6452,5.7151,5.6296,5.6994,143849,0
2015-01-16,5.6918,5.7381,5.6761,5.7073,83506,0
2015-01-20,5.7073,5.7381,5.684,5.7229,83116,0
2015-01-21,5.7307,5.7618,5.6994,5.7538,55947,0
2015-01-22,5.7618,5.7618,5.7073,5.7381,75521,0
2015-01-23,5.7538,5.7538,5.7229,5.7462,83052,0
2015-01-26,5.7538,5.7538,5.7229,5.7381,75108,0
2015-01-27,5.7229,5.7618,5.7229,5.7381,84001,0
2015-01-28,5.7462,5.7618,5.7073,5.7151,60426,0
2015-01-29,5.6994,5.7695,5.6918,5.7695,39484,0
2015-01-30,5.7462,5.7538,5.6918,5.7073,37469,0
2015-02-02,5.7073,5.7229,5.6761,5.7073,100318,0
2015-02-03,5.7229,5.7618,5.7229,5.7462,95319,0
2015-02-04,5.7229,5.7618,5.7229,5.7381,83546,0
2015-02-05,5.7307,5.7769,5.7307,5.7462,68649,0
2015-02-06,5.7462,5.7462,5.6372,5.6452,156518,0
2015-02-09,5.6372,5.6918,5.6372,5.6532,89539,0
2015-02-10,5.6763,5.6921,5.6451,5.6843,116788,0
2015-02-11,5.6685,5.6843,5.6372,5.6532,92371,0
2015-02-12,5.6532,5.6763,5.6372,5.6451,76179,0
2015-02-13,5.6685,5.6685,5.5357,5.5591,247167,0
2015-02-17,5.5591,5.5827,5.551,5.5591,97684,0
2015-02-18,5.5591,5.6294,5.551,5.6057,173276,0
2015-02-19,5.6218,5.6607,5.5902,5.614,96430,0
2015-02-20,5.6372,5.6532,5.5669,5.6451,183276,0
2015-02-23,5.6532,5.6685,5.6372,5.6607,57991,0
2015-02-24,5.6372,5.6998,5.6372,5.6921,106598,0
2015-02-25,5.6763,5.6921,5.614,5.6372,81350,0
2015-02-26,5.6218,5.6532,5.6057,5.6294,27516,0
2015-02-27,5.6294,5.6532,5.6057,5.6451,64541,0
2015-03-02,5.6532,5.6532,5.551,5.6294,170105,0
2015-03-03,5.6294,5.6607,5.5982,5.6532,64075,0
2015-03-04,5.6532,5.6532,5.6294,5.6451,68428,0
2015-03-05,5.6451,5.6607,5.6451,5.6451,70084,0
2015-03-06,5.6294,5.6294,5.5357,5.5357,186222,0
2015-03-09,5.5437,5.5902,5.5357,5.5827,79680,0
2015-03-10,5.551,5.5669,5.512,5.551,78018,0
2015-03-11,5.551,5.5591,5.5357,5.551,58707,0
2015-03-12,5.5669,5.6294,5.5669,5.6294,77764,0
2015-03-13,5.6534,5.6688,5.59,5.6055,94368,0
2015-03-16,5.598,5.6688,5.598,5.6372,70874,0
2015-03-17,5.6372,5.6452,5.5034,5.5034,222395,0
2015-03-18,5.5353,5.5824,5.5113,5.5746,83953,0
2015-03-19,5.5824,5.6055,5.5585,5.5824,89160,0
2015-03-20,5.6217,5.6217,5.5585,5.5824,62365,0
2015-03-23,5.598,5.6294,5.598,5.6294,58426,0
2015-03-24,5.6372,5.6534,5.598,5.6217,83189,0
2015-03-25,5.6372,5.6372,5.5746,5.6217,80018,0
2015-03-26,5.59,5.6055,5.5664,5.5746,28069,0
2015-03-27,5.5664,5.6217,5.5585,5.6055,59442,0
2015-03-30,5.59,5.6294,5.5824,5.6055,111008,0
2015-03-31,5.6055,5.6294,5.598,5.6055,57815,0
2015-04-01,5.6217,5.6452,5.59,5.6452,61723,0
2015-04-02,5.6372,5.6847,5.6294,5.6767,153431,0
2015-04-06,5.6688,5.7081,5.6534,5.6609,79124,0
2015-04-07,5.6847,5.6847,5.6609,5.6767,40685,0
2015-04-08,5.6609,5.7004,5.6534,5.7004,54359,0
2015-04-09,5.7081,5.7081,5.6688,5.6767,23451,0
2015-04-10,5.6927,5.7081,5.6688,5.6847,43058,0
2015-04-13,5.6767,5.6847,5.6452,5.6767,92079,0
2015-04-14,5.7163,5.7243,5.6767,5.6928,77191,0
2015-04-15,5.7006,5.7243,5.7006,5.7163,35129,0
2015-04-16,5.7163,5.7163,5.6767,5.7163,59774,0
2015-04-17,5.6928,5.7163,5.6928,5.7006,48182,0
2015-04-20,5.7083,5.7243,5.6928,5.7083,132667,0
2015-04-21,5.7083,5.7243,5.6767,5.6847,46401,0
2015-04-22,5.6847,5.7481,5.6687,5.7243,115272,0
2015-04-23,5.7243,5.7401,5.6928,5.7006,109480,0
2015-04-24,5.7243,5.7401,5.7163,5.7163,80937,0
2015-04-27,5.7324,5.7324,5.6687,5.6767,63066,0
2015-04-28,5.6847,5.7163,5.6767,5.7083,40113,0
2015-04-29,5.6928,5.7401,5.6687,5.7083,52976,0
2015-04-30,5.7006,5.7083,5.6767,5.7083,66092,0
2015-05-01,5.7083,5.7324,5.6847,5.7083,48054,0
2015-05-04,5.7163,5.7481,5.7163,5.7324,64201,0
2015-05-05,5.7243,5.7243,5.6687,5.6687,128397,0
2015-05-06,5.6767,5.6928,5.5816,5.645,125731,0
2015-05-07,5.6532,5.6687,5.6291,5.6532,76495,0
2015-05-08,5.637,5.7083,5.6212,5.6291,119947,0
2015-05-11,5.6134,5.6687,5.6134,5.6291,56000,0
2015-05-12,5.6133,5.6371,5.5972,5.6371,105093,0
2015-05-13,5.6211,5.6534,5.5972,5.6371,159055,0
2015-05-14,5.6451,5.6771,5.5972,5.6052,143276,0
2015-05-15,5.5972,5.6771,5.5972,5.6611,63631,0
2015-05-18,5.6451,5.6771,5.6291,5.6611,59464,0
2015-05-19,5.6451,5.7012,5.6451,5.6771,66181,0
2015-05-20,5.6611,5.6771,5.6611,5.6771,37699,0
2015-05-21,5.6771,5.7171,5.6534,5.7171,83908,0
2015-05-22,5.6932,5.725,5.669,5.6771,99317,0
2015-05-26,5.6852,5.6932,5.6371,5.6371,78574,0
2015-05-27,5.6211,5.669,5.6211,5.6371,77275,0
2015-05-28,5.6534,5.6534,5.6133,5.6133,60673,0
2015-05-29,5.6133,5.6371,5.6133,5.6291,52099,0
2015-06-01,5.6211,5.669,5.6211,5.6371,81756,0
2015-06-02,5.6371,5.6451,5.6052,5.6291,91932,0
2015-06-03,5.6371,5.6371,5.5972,5.6052,116099,0
2015-06-04,5.6211,5.6771,5.5972,5.6371,93931,0
2015-06-05,5.5972,5.6534,5.5891,5.5891,121733,0
2015-06-08,5.6133,5.6211,5.5972,5.6133,43333,0
2015-06-09,5.6133,5.6211,5.5891,5.5891,106209,0
2015-06-10,5.5891,5.6771,5.5891,5.6771,60653,0
2015-06-11,5.677,5.6771,5.5734,5.5814,165203,0
2015-06-12,5.5892,5.5892,5.5249,5.5652,97362,0
2015-06-15,5.549,5.5733,5.517,5.533,106813,0
2015-06-16,5.5409,5.549,5.4766,5.4847,84055,0
2015-06-17,5.4847,5.5088,5.4686,5.4766,69507,0
2015-06-18,5.5088,5.5572,5.5008,5.549,64408,0
2015-06-19,5.549,5.549,5.4686,5.4686,65403,0
2015-06-22,5.4287,5.4847,5.3481,5.356,224442,0
2015-06-23,5.356,5.3722,5.2435,5.2678,278847,0
2015-06-24,5.2275,5.2678,5.2275,5.2354,189004,0
2015-06-25,5.2597,5.2597,5.0182,5.0345,324413,0
2015-06-26,5.0021,5.0345,4.9059,4.9214,352890,0
2015-06-29,4.8254,4.8814,4.7368,4.7771,518395,0
2015-06-30,4.7849,4.8735,4.7771,4.8413,262686,0
2015-07-01,4.8413,4.9214,4.8413,4.9059,186017,0
2015-07-02,4.9214,4.9861,4.9214,4.9861,180676,0
2015-07-06,4.8654,5.0021,4.8413,4.9861,169731,0
2015-07-07,4.9861,5.0425,4.9541,5.0263,238240,0
2015-07-08,5.0021,5.0425,5.0021,5.0104,79951,0
2015-07-09,5.0263,5.0345,4.9861,5.0021,76099,0
2015-07-10,5.0021,5.0585,5.0021,5.0345,118502,0
2015-07-13,5.0585,5.0748,5.0263,5.0666,87041,0
2015-07-14,5.0505,5.0908,5.0505,5.0824,122274,0
2015-07-15,5.0908,5.2122,5.0747,5.1881,136664,0
2015-07-16,5.172,5.2609,5.172,5.2609,74018,0
2015-07-17,5.2449,5.269,5.2204,5.2449,92891,0
2015-07-20,5.2288,5.2364,5.1393,5.1477,70191,0
2015-07-21,5.1313,5.1555,5.0341,5.0503,118551,0
2015-07-22,5.0583,5.0583,5.026,5.026,59832,0
2015-07-23,4.9854,4.9854,4.9449,4.9611,112013,0
2015-07-24,5.0016,5.0176,4.9611,5.0097,110656,0
2015-07-27,4.953,5.0016,4.953,4.9611,87956,0
2015-07-28,4.953,4.9692,4.9203,4.9287,105719,0
2015-07-29,4.9287,4.9692,4.9287,4.9692,85739,0
2015-07-30,4.977,5.0016,4.9611,4.9692,68217,0
2015-07-31,4.9937,5.026,4.9937,5.0097,30595,0
2015-08-03,5.0016,5.0341,4.9854,5.0176,97669,0
2015-08-04,4.9937,5.0097,4.9449,4.953,101526,0
2015-08-05,4.953,4.9854,4.9449,4.9611,65257,0
2015-08-06,4.9611,4.9611,4.9203,4.9367,54453,0
2015-08-07,4.953,5.0016,4.9203,4.9692,79076,0
2015-08-10,4.953,4.977,4.953,4.953,53169,0
2015-08-11,4.9287,5.0016,4.9287,5.0016,119611,0
2015-08-12,4.9937,5.1068,4.9854,5.099,121140,0
2015-08-13,5.0745,5.0908,5.0336,5.0416,46380,0
2015-08-14,5.0336,5.0745,5.017,5.0336,38671,0
2015-08-17,5.0499,5.0908,5.0089,5.017,70004,0
2015-08-18,5.0253,5.0253,4.9598,4.9763,52256,0
2015-08-19,4.9598,4.9598,4.8865,4.9106,166557,0
2015-08-20,4.9028,4.9519,4.8865,4.9028,105369,0
2015-08-21,4.8945,4.9519,4.8865,4.9193,116139,0
2015-08-24,4.7228,4.87,4.5922,4.821,436123,0
2015-08-25,4.9193,4.9679,4.87,4.9106,149797,0
2015-08-26,4.9436,4.9519,4.821,4.8782,106838,0
2015-08-27,4.9436,5.0253,4.9106,4.9847,136456,0
2015-08-28,4.9436,5.1069,4.9436,5.0662,112468,0
2015-08-31,5.0253,5.0336,4.9193,4.9436,140125,0
2015-09-01,4.9028,4.9193,4.8291,4.8455,190669,0
2015-09-02,4.8945,4.8945,4.8131,4.8291,155057,0
2015-09-03,4.821,4.8455,4.8046,4.8131,118710,0
2015-09-04,4.7719,4.7885,4.7394,4.7638,142329,0
2015-09-08,4.8619,4.8619,4.7557,4.7638,145635,0
2015-09-09,4.8375,4.8375,4.7228,4.7228,112589,0
2015-09-10,4.7885,4.7885,4.7067,4.7148,113173,0
2015-09-11,4.7148,4.7228,4.6984,4.6984,126662,0
2015-09-14,4.7397,4.7563,4.7068,4.7316,68544,0
2015-09-15,4.715,4.7316,4.7068,4.7316,75337,0
2015-09-16,4.7316,4.7726,4.7068,4.7314,87552,0
2015-09-17,4.715,4.781,4.6984,4.723,113109,0
2015-09-18,4.7478,4.7726,4.7397,4.7397,71818,0
2015-09-21,4.7563,4.781,4.7068,4.715,160502,0
2015-09-22,4.7068,4.7397,4.6984,4.6984,124838,0
2015-09-23,4.723,4.723,4.6984,4.6984,132235,0
2015-09-24,4.6984,4.715,4.6984,4.6984,93333,0
2015-09-25,4.715,4.715,4.6984,4.6984,86135,0
2015-09-28,4.7068,4.715,4.6407,4.6819,127241,0
2015-09-29,4.6735,4.6984,4.5749,4.5749,129568,0
2015-09-30,4.6077,4.6325,4.5749,4.5914,61020,0
2015-10-01,4.5997,4.616,4.583,4.5914,68060,0
2015-10-02,4.5997,4.6574,4.583,4.616,96810,0
2015-10-05,4.6407,4.6656,4.616,4.6407,145584,0
2015-10-06,4.6574,4.6819,4.6325,4.6819,51317,0
2015-10-07,4.6735,4.7316,4.6735,4.7068,88197,0
2015-10-08,4.715,4.7397,4.6656,4.6984,110277,0
2015-10-09,4.723,4.7973,4.715,4.7892,134662,0
2015-10-12,4.8222,4.8635,4.814,4.8635,77214,0
2015-10-13,4.8635,4.9293,4.8469,4.8469,87590,0
2015-10-14,4.8718,4.8885,4.83,4.855,57376,0
2015-10-15,4.8469,4.9052,4.8469,4.8799,86607,0
2015-10-16,4.8636,4.8967,4.8469,4.8718,89371,0
2015-10-19,4.8718,4.8885,4.8219,4.8799,113654,0
2015-10-20,4.8885,4.9052,4.8636,4.8885,88577,0
2015-10-21,4.8718,4.9382,4.8718,4.9134,81553,0
2015-10-22,4.9213,4.9881,4.8799,4.9797,71451,0
2015-10-23,4.9964,5.0215,4.9632,4.9797,86241,0
2015-10-26,4.9466,5.0547,4.8636,5.0381,94903,0
2015-10-27,5.0464,5.1044,5.0215,5.1044,62548,0
2015-10-28,5.0712,5.1463,5.063,5.1293,90216,0
2015-10-29,5.0961,5.1463,5.0799,5.1463,72050,0
2015-10-30,5.1131,5.1213,5.0464,5.063,102483,0
2015-11-02,5.0381,5.1131,5.0381,5.1044,59253,0
2015-11-03,5.1044,5.1044,5.0547,5.0712,52925,0
2015-11-04,5.1378,5.1378,5.0712,5.0712,33772,0
2015-11-05,5.063,5.1131,5.0547,5.063,51723,0
2015-11-06,5.0297,5.0297,4.9632,4.9964,80229,0
2015-11-09,4.9717,4.9717,4.9134,4.9213,97746,0
2015-11-10,4.9302,4.9636,4.9213,4.9213,56058,0
2015-11-11,4.9553,4.9553,4.905,4.9467,53554,0
2015-11-12,4.905,4.905,4.8713,4.8713,72514,0
2015-11-13,4.8882,4.8882,4.821,4.8379,60348,0
2015-11-16,4.8544,4.9213,4.8379,4.8882,66551,0
2015-11-17,4.9302,4.9302,4.8294,4.8294,63333,0
2015-11-18,4.8631,4.905,4.8379,4.8965,39837,0
2015-11-19,4.8796,4.9384,4.8796,4.9384,63333,0
2015-11-20,4.9887,4.9887,4.9553,4.9803,55579,0
2015-11-23,4.9553,4.9969,4.905,4.9384,82769,0
2015-11-24,5.0307,5.0307,4.9635,5.0225,126037,0
2015-11-25,4.9969,5.0307,4.9636,4.9636,68342,0
2015-11-27,4.9721,4.9803,4.9302,4.9721,39120,0
2015-11-30,4.9467,4.9721,4.9213,4.9467,86109,0
2015-12-01,4.9636,4.9887,4.9302,4.9467,40600,0
2015-12-02,4.9213,4.9553,4.8965,4.8965,92426,0
2015-12-03,4.8965,4.8965,4.8631,4.8713,65073,0
2015-12-04,4.8544,4.9384,4.8544,4.9133,67387,0
2015-12-07,4.9213,4.9302,4.8796,4.9213,86948,0
2015-12-08,4.905,4.9133,4.8882,4.9133,69040,0
2015-12-09,4.8963,4.9049,4.8202,4.8373,88333,0
2015-12-10,4.8627,4.8709,4.8202,4.8373,90226,0
2015-12-11,4.8034,4.8627,4.7865,4.854,131142,0
2015-12-14,4.8034,4.8373,4.7273,4.7444,114005,0
2015-12-15,4.7865,4.8373,4.7611,4.8287,58534,0
2015-12-16,4.8202,4.9214,4.8202,4.9133,74262,0
2015-12-17,4.9049,4.964,4.8963,4.964,70832,0
2015-12-18,4.964,4.964,4.8627,4.8709,136462,0
2015-12-21,4.8794,4.9214,4.8034,4.8202,82066,0
2015-12-22,4.8202,4.8794,4.8034,4.8627,68636,0
2015-12-23,4.8963,4.947,4.8709,4.947,74145,0
2015-12-24,4.9387,4.9387,4.8963,4.9049,18365,0
2015-12-28,4.9049,4.9049,4.8202,4.8627,134713,0
2015-12-29,4.8794,4.8879,4.8287,4.8627,73517,0
2015-12-30,4.854,4.8954,4.8456,4.8709,56524,0
2015-12-31,4.8373,4.8626,4.7991,4.8202,71514,0
2016-01-04,4.8034,4.8287,4.7778,4.8287,41241,0
2016-01-05,4.854,4.8709,4.8116,4.8373,54344,0
2016-01-06,4.8373,4.8709,4.8202,4.8287,63940,0
2016-01-07,4.7948,4.8202,4.7778,4.8202,99553,0
2016-01-08,4.8456,4.8627,4.8118,4.8287,39812,0
2016-01-11,4.8627,4.8707,4.7355,4.7611,100200,0
2016-01-12,4.8207,4.8207,4.7442,4.7867,79418,0
2016-01-13,4.792,4.8296,4.7877,4.8123,104718,0
2016-01-14,4.8123,4.983,4.7867,4.9744,172287,0
2016-01-15,4.6586,4.8037,4.6331,4.778,203799,0
2016-01-19,4.8548,4.8636,4.778,4.8636,71024,0
2016-01-20,4.8123,4.8891,4.6758,4.7442,247077,0
2016-01-21,4.7352,4.8292,4.7352,4.7611,72022,0
2016-01-22,4.8465,4.9744,4.8037,4.8804,75767,0
2016-01-25,4.8721,4.9486,4.8611,4.9486,87512,0
2016-01-26,4.923,4.9744,4.923,4.9318,56325,0
2016-01-27,4.9318,4.9657,4.9147,4.9206,58952,0
2016-01-28,4.9318,5.017,4.923,5.0085,51896,0
2016-01-29,5.0342,5.1193,5.0342,5.1193,147884,0
2016-02-01,5.1193,5.196,5.1138,5.1621,106888,0
2016-02-02,5.111,5.1705,5.111,5.1451,53829,0
2016-02-03,5.1535,5.1961,5.1025,5.1621,95344,0
2016-02-04,5.1364,5.1961,5.0767,5.1364,83083,0
2016-02-05,5.1114,5.145,5.0937,5.1193,28731,0
2016-02-08,5.0853,5.1076,5.0085,5.0512,68731,0
2016-02-09,5.0085,5.0085,4.9519,4.9912,65648,0
2016-02-10,5.0087,5.043,4.9484,4.9484,90594,0
2016-02-11,4.9399,5.0345,4.8106,4.845,95229,0
2016-02-12,4.8278,4.8278,4.7334,4.7678,115308,0
2016-02-16,4.8192,4.8967,4.8023,4.8794,67690,0
2016-02-17,4.8882,4.8967,4.845,4.8794,90329,0
2016-02-18,4.8709,4.8882,4.8537,4.8882,57635,0
2016-02-19,4.8794,4.9223,4.8756,4.9055,76733,0
2016-02-22,4.8967,4.9484,4.8967,4.9223,71796,0
2016-02-23,4.914,5.0259,4.914,5.0172,66324,0
2016-02-24,4.9912,5.0776,4.9744,5.019,78871,0
2016-02-25,5.0172,5.112,4.9807,5.0776,55392,0
2016-02-26,5.0603,5.1634,5.0345,5.0785,61067,0
2016-02-29,5.0345,5.1408,5.0345,5.1378,37924,0
2016-03-01,5.1206,5.1634,5.1121,5.1379,65125,0
2016-03-02,5.1206,5.2324,5.1206,5.2238,69825,0
2016-03-03,5.2152,5.2754,5.1893,5.2412,53624,0
2016-03-04,5.2411,5.3698,5.2238,5.3011,94715,0
2016-03-07,5.3098,5.4391,5.2948,5.4391,85466,0
2016-03-08,5.4561,5.4682,5.3788,5.3788,59770,0
2016-03-09,5.4131,5.4131,5.3617,5.4131,47209,0
2016-03-10,5.4391,5.5505,5.4304,5.5337,107323,0
2016-03-11,5.4476,5.4993,5.4476,5.4476,133502,0
2016-03-14,5.3871,5.4733,5.3348,5.3348,76870,0
2016-03-15,5.3523,5.4648,5.3523,5.4476,41518,0
2016-03-16,5.4476,5.5345,5.4302,5.4648,75967,0
2016-03-17,5.4997,5.5864,5.4397,5.4476,80583,0
2016-03-18,5.4735,5.5864,5.4648,5.4648,91016,0
2016-03-21,5.4562,5.4962,5.4129,5.4129,63810,0
2016-03-22,5.4041,5.4648,5.3692,5.4129,75437,0
2016-03-23,5.4476,5.5159,5.3782,5.4129,75132,0
2016-03-24,5.3692,5.5084,5.2255,5.2307,117665,0
2016-03-28,5.2654,5.3523,5.2573,5.2914,67585,0
2016-03-29,5.3001,5.361,5.274,5.3523,82941,0
2016-03-30,5.3782,5.4562,5.3693,5.4129,68375,0
2016-03-31,5.439,5.4476,5.3175,5.361,111106,0
2016-04-01,5.3001,5.3609,5.2479,5.36,131105,0
2016-04-04,5.3954,5.3992,5.3086,5.3175,55631,0
2016-04-05,5.3175,5.3355,5.2654,5.2827,60703,0
2016-04-06,5.2654,5.3012,5.2654,5.2974,47092,0
2016-04-07,5.2654,5.2914,5.2307,5.2479,79472,0
2016-04-08,5.2479,5.3261,5.2218,5.2686,119924,0
2016-04-11,5.2654,5.3523,5.2654,5.3086,111776,0
2016-04-12,5.3261,5.3347,5.2914,5.3086,38459,0
2016-04-13,5.3437,5.3687,5.2737,5.2782,92295,0
2016-04-14,5.3086,5.3086,5.2737,5.3,47480,0
2016-04-15,5.3086,5.3111,5.2476,5.2737,121746,0
2016-04-18,5.2563,5.2912,5.2475,5.265,101423,0
2016-04-19,5.3086,5.3197,5.2713,5.2825,63693,0
2016-04-20,5.3086,5.3086,5.2475,5.2475,111506,0
2016-04-21,5.2737,5.2825,5.2387,5.2563,183347,0
2016-04-22,5.265,5.3349,5.265,5.3086,92121,0
2016-04-25,5.2825,5.3086,5.2737,5.2824,63125,0
2016-04-26,5.3,5.3779,5.2825,5.3698,59966,0
2016-04-27,5.3789,5.44,5.3614,5.4138,63785,0
2016-04-28,5.3961,5.4661,5.3961,5.4583,51435,0
2016-04-29,5.4661,5.5186,5.4575,5.51,98024,0
2016-05-02,5.5186,5.5799,5.5101,5.5451,82000,0
2016-05-03,5.5362,5.5623,5.5186,5.5623,93741,0
2016-05-04,5.5623,5.5712,5.5365,5.5588,68315,0
2016-05-05,5.5887,5.6323,5.5712,5.5887,87364,0
2016-05-06,5.6059,5.6412,5.5712,5.5799,73391,0
2016-05-09,5.6236,5.7286,5.5887,5.7286,86735,0
2016-05-10,5.7199,5.7286,5.6848,5.7286,73123,0
2016-05-11,5.7286,5.7548,5.6848,5.7024,120171,0
2016-05-12,5.7288,5.8609,5.7288,5.7552,94504,0
2016-05-13,5.7464,5.8433,5.7288,5.7288,52816,0
2016-05-16,5.7288,5.8337,5.7288,5.7553,100683,0
2016-05-17,5.7638,5.8081,5.6892,5.7464,142737,0
2016-05-18,5.7288,5.7552,5.6185,5.6568,154566,0
2016-05-19,5.6408,5.6759,5.5967,5.6408,99527,0
2016-05-20,5.667,5.7376,5.6408,5.7111,52981,0
2016-05-23,5.7464,5.8167,5.7133,5.7464,57543,0
2016-05-24,5.7816,5.8167,5.7375,5.773,81090,0
2016-05-25,5.773,5.8257,5.773,5.8081,62678,0
2016-05-26,5.8081,5.8167,5.7638,5.8081,60484,0
2016-05-27,5.8345,5.8521,5.7816,5.7816,88267,0
2016-05-31,5.8081,5.8081,5.7552,5.7552,74607,0
2016-06-01,5.7552,5.7903,5.7464,5.7816,49201,0
2016-06-02,5.7816,5.8609,5.7638,5.7638,132590,0
2016-06-03,5.8081,5.8257,5.7731,5.8081,54518,0
2016-06-06,5.8081,5.8345,5.773,5.773,80353,0
2016-06-07,5.7816,5.8081,5.773,5.7993,90803,0
2016-06-08,5.8081,5.8167,5.7903,5.8167,75369,0
2016-06-09,5.8081,5.8256,5.7993,5.8081,55856,0
2016-06-10,5.8081,5.8292,5.72,5.72,135941,0
2016-06-13,5.7464,5.8256,5.7288,5.8081,53307,0
2016-06-14,5.7815,5.8168,5.7281,5.7901,55064,0
2016-06-15,5.7901,5.8168,5.7839,5.7992,85451,0
2016-06-16,5.8081,5.8081,5.7281,5.7369,80675,0
2016-06-17,5.7634,5.8613,5.7502,5.8525,57032,0
2016-06-20,5.8525,5.8613,5.8347,5.8525,59386,0
2016-06-21,5.8613,5.8613,5.8081,5.8213,96327,0
2016-06-22,5.8435,5.8791,5.8391,5.8703,53472,0
2016-06-23,5.8791,5.888,5.8445,5.8525,71528,0
2016-06-24,5.7992,5.8791,5.7369,5.8525,102689,0
2016-06-27,5.8347,5.8791,5.8081,5.8081,91394,0
2016-06-28,5.8259,5.8449,5.8081,5.8259,70188,0
2016-06-29,5.8613,5.9591,5.8436,5.9591,82257,0
2016-06-30,5.9679,6.1012,5.915,6.0834,141304,0
2016-07-01,6.0834,6.1544,6.0526,6.1455,105488,0
2016-07-05,6.1544,6.1988,6.0697,6.1988,90989,0
2016-07-06,6.1544,6.2521,6.0922,6.1812,176506,0
2016-07-07,6.1812,6.2063,5.8703,5.9414,169070,0
2016-07-08,5.9679,6.0914,5.9591,6.0364,125522,0
2016-07-11,6.0478,6.2078,6.0033,6.0389,108360,0
2016-07-12,6.0656,6.1013,6.0568,6.0921,82069,0
2016-07-13,6.0833,6.1549,5.9403,6.112,75561,0
2016-07-14,6.1102,6.1636,6.0027,6.1102,71180,0
2016-07-15,6.1102,6.1549,6.0837,6.1182,37964,0
2016-07-18,6.137,6.1636,6.0922,6.1102,57022,0
2016-07-19,6.0833,6.1013,6.0387,6.0565,54833,0
2016-07-20,6.1013,6.1636,6.0574,6.119,83094,0
2016-07-21,6.137,6.1549,6.1102,6.1549,43560,0
2016-07-22,6.1636,6.1818,6.1102,6.1636,66838,0
2016-07-25,6.119,6.1818,6.119,6.1459,57459,0
2016-07-26,6.128,6.1636,6.128,6.1459,41232,0
2016-07-27,6.137,6.1728,6.1349,6.155,17427,0
2016-07-28,6.119,6.1636,6.1102,6.1549,38134,0
2016-07-29,6.1549,6.1728,6.0387,6.0833,98792,0
2016-08-01,6.0833,6.119,6.0297,6.0297,66901,0
2016-08-02,6.0207,6.0399,5.9044,5.9312,129358,0
2016-08-03,5.9402,5.9937,5.9402,5.9937,59324,0
2016-08-04,5.9937,5.9937,5.958,5.958,73049,0
2016-08-05,5.9402,5.9561,5.8687,5.9133,124220,0
2016-08-08,5.9133,5.9579,5.9133,5.9402,79003,0
2016-08-09,5.9669,5.9937,5.958,5.9761,68953,0
2016-08-10,5.9937,5.9937,5.958,5.9937,48433,0
2016-08-11,5.9669,6.0207,5.9669,6.0118,134611,0
2016-08-12,6.0118,6.0833,5.9858,6.0207,94352,0
2016-08-15,6.0298,6.138,6.0298,6.1019,72660,0
2016-08-16,6.0748,6.0838,6.0298,6.0476,81061,0
2016-08-17,6.0298,6.0388,5.9846,5.9935,88407,0
2016-08-18,5.9846,6.0263,5.9846,5.9935,50094,0
2016-08-19,6.0117,6.0117,5.9306,5.9758,92370,0
2016-08-22,6.0117,6.0117,5.967,6.0117,58225,0
2016-08-23,6.0026,6.0639,5.9935,6.0388,56254,0
2016-08-24,6.0117,6.0568,6.0117,6.0568,70758,0
2016-08-25,6.0748,6.0748,6.0026,6.0298,89082,0
2016-08-26,6.0207,6.0838,5.9486,5.9935,142923,0
2016-08-29,5.9665,5.9846,5.9575,5.9665,71050,0
2016-08-30,5.9575,5.9665,5.9306,5.9306,91998,0
2016-08-31,5.9486,5.9757,5.8675,5.8763,86694,0
2016-09-01,5.8675,5.9575,5.8585,5.9306,44833,0
2016-09-02,5.9486,5.9665,5.9034,5.9608,38826,0
2016-09-06,5.9846,6.0387,5.9575,6.0298,82792,0
2016-09-07,6.0026,6.0748,5.9935,6.0388,86820,0
2016-09-08,6.0388,6.1198,5.9935,6.0658,63475,0
2016-09-09,6.0117,6.0748,5.9665,5.9665,95943,0
2016-09-12,5.9665,6.1108,5.9665,6.0568,42510,0
2016-09-13,6.0476,6.0617,5.9758,6.0117,79304,0
2016-09-14,6.0025,6.0751,5.9759,6.0479,44429,0
2016-09-15,6.0389,6.0844,5.9935,6.0571,46438,0
2016-09-16,6.0208,6.0844,6.0099,6.0844,22247,0
2016-09-19,6.0479,6.0844,6.0208,6.0299,71188,0
2016-09-20,6.0662,6.0933,6.0479,6.0479,42074,0
2016-09-21,6.0751,6.1297,6.0299,6.1025,68571,0
2016-09-22,6.1297,6.1389,6.0751,6.1025,57179,0
2016-09-23,6.1297,6.1571,6.0571,6.1116,96229,0
2016-09-26,6.0844,6.1571,6.0844,6.1297,50208,0
2016-09-27,6.1207,6.1843,6.1207,6.1659,62466,0
2016-09-28,6.1389,6.1752,6.1025,6.1752,39338,0
2016-09-29,6.1659,6.1659,6.0662,6.1297,97299,0
2016-09-30,6.1389,6.1752,6.1031,6.1752,46779,0
2016-10-03,6.1479,6.1752,6.1297,6.1752,31329,0
2016-10-04,6.1389,6.1752,6.1116,6.1207,71902,0
2016-10-05,6.1297,6.1479,6.0933,6.1116,93161,0
2016-10-06,6.0844,6.0844,6.0389,6.0571,83118,0
2016-10-07,6.0662,6.0844,6.0479,6.0571,38708,0
2016-10-10,6.0571,6.0751,6.0389,6.0389,75788,0
2016-10-11,6.1028,6.1028,6.0389,6.0595,70596,0
2016-10-12,6.0389,6.0961,6.0298,6.0389,86862,0
2016-10-13,6.0022,6.0298,5.9658,5.9931,79775,0
2016-10-14,5.9749,6.0115,5.9749,5.9953,43972,0
2016-10-17,6.0206,6.0343,5.9658,5.9658,48704,0
2016-10-18,5.9931,6.0115,5.9565,5.9658,56493,0
2016-10-19,5.9658,6.0008,5.9474,5.9658,59578,0
2016-10-20,5.9658,6.0115,5.9585,5.9658,45742,0
2016-10-21,5.9931,6.0297,5.9629,5.9749,60065,0
2016-10-24,6.0206,6.048,5.9108,5.9565,134320,0
2016-10-25,5.9658,6.0161,5.9383,5.9749,54885,0
2016-10-26,5.984,6.0022,5.9565,5.9931,58602,0
2016-10-27,5.9931,5.9931,5.9474,5.9702,36853,0
2016-10-28,5.9749,6.0389,5.9658,6.0206,71942,0
2016-10-31,6.0206,6.0848,6.0015,6.0663,61675,0
2016-11-01,6.0848,6.0938,6.0298,6.0298,56595,0
2016-11-02,6.0298,6.048,5.9565,6.0206,65660,0
2016-11-03,5.9931,6.0115,5.9565,5.9658,74819,0
2016-11-04,5.984,6.0298,5.9474,5.9749,84309,0
2016-11-07,5.9931,6.038,5.9474,5.984,56802,0
2016-11-08,6.0209,6.0484,6.0209,6.0209,20791,0
2016-11-09,5.9932,6.1038,5.9656,5.9748,108971,0
2016-11-10,5.9287,5.9471,5.8549,5.9102,131982,0
2016-11-11,5.901,5.9471,5.901,5.9102,82807,0
2016-11-14,5.9102,5.9102,5.7626,5.8274,109958,0
2016-11-15,5.7902,5.8826,5.7902,5.7902,91170,0
2016-11-16,5.8089,5.8264,5.7352,5.772,96668,0
2016-11-17,5.7721,5.8089,5.7258,5.7305,102709,0
2016-11-18,5.7352,5.755,5.5876,5.5969,156033,0
2016-11-21,5.5969,5.662,5.5782,5.6515,130722,0
2016-11-22,5.7074,5.8365,5.6979,5.8274,125223,0
2016-11-23,5.7902,5.8065,5.7534,5.7534,114290,0
2016-11-25,5.7444,5.8089,5.7166,5.7626,27803,0
2016-11-28,5.7997,5.8205,5.7621,5.7902,56022,0
2016-11-29,5.7812,5.837,5.7352,5.7626,74585,0
2016-11-30,5.7721,5.7882,5.7352,5.7574,61968,0
2016-12-01,5.7352,5.7488,5.6432,5.6613,81107,0
2016-12-02,5.689,5.7534,5.6704,5.7534,70894,0
2016-12-05,5.7534,5.7904,5.7534,5.7814,62726,0
2016-12-06,5.7723,5.7818,5.7627,5.7627,62883,0
2016-12-07,5.7627,5.8398,5.7627,5.8094,48409,0
2016-12-08,5.8,5.8,5.7534,5.7583,55966,0
2016-12-09,5.7627,5.8,5.7534,5.7713,73838,0
2016-12-12,5.7534,5.7627,5.7163,5.7163,138765,0
2016-12-13,5.7627,5.7627,5.6969,5.735,117921,0
2016-12-14,5.7256,5.7494,5.6977,5.6977,65365,0
2016-12-15,5.6977,5.721,5.6793,5.7071,63765,0
2016-12-16,5.6885,5.7392,5.6885,5.7071,51306,0
2016-12-19,5.7256,5.7723,5.7256,5.7627,97519,0
2016-12-20,5.7534,5.7627,5.6697,5.7142,141731,0
2016-12-21,5.6977,5.7723,5.6977,5.7443,78646,0
2016-12-22,5.7534,5.7627,5.7443,5.7534,33842,0
2016-12-23,5.7534,5.8094,5.7534,5.7814,56988,0
2016-12-27,5.7723,5.8464,5.7723,5.8464,79286,0
2016-12-28,5.8464,5.893,5.8,5.8464,96921,0
2016-12-29,5.8464,5.893,5.8274,5.8837,78602,0
2016-12-30,5.865,5.893,5.8558,5.8558,29896,0
2017-01-03,5.8558,5.893,5.8558,5.8837,48647,0
2017-01-04,5.9023,5.9483,5.8742,5.9115,70913,0
2017-01-05,5.9301,5.9951,5.9301,5.9951,67406,0
2017-01-06,5.9766,6.0417,5.9581,5.9951,48897,0
2017-01-09,6.0138,6.0882,6.0045,6.0231,110304,0
2017-01-10,6.0138,6.0882,6.0138,6.0882,43768,0
2017-01-11,6.1067,6.1347,6.0417,6.0604,127060,0
2017-01-12,6.0884,6.0884,6.0449,6.0475,37351,0
2017-01-13,6.0415,6.0625,6.0415,6.0604,24342,0
2017-01-17,6.0884,6.0884,6.0415,6.0509,61571,0
2017-01-18,6.0697,6.0697,5.9573,6.0322,59696,0
2017-01-19,6.0134,6.0659,5.9947,5.9947,59093,0
2017-01-20,5.9947,6.0509,5.9947,6.0228,14593,0
2017-01-23,6.0509,6.0884,6.0414,6.078,35923,0
2017-01-24,6.1164,6.1164,6.0884,6.1071,106472,0
2017-01-25,6.1353,6.1353,6.0604,6.1164,125341,0
2017-01-26,6.1164,6.1259,6.0884,6.0981,99225,0
2017-01-27,6.1164,6.1164,6.0604,6.1071,76490,0
2017-01-30,6.1071,6.1727,6.1071,6.1727,106747,0
2017-01-31,6.1727,6.2289,6.1445,6.2289,70085,0
2017-02-01,6.1913,6.2756,6.1821,6.2663,67171,0
2017-02-02,6.2475,6.257,6.2148,6.2381,79796,0
2017-02-03,6.2663,6.2756,6.2289,6.2289,61753,0
2017-02-06,6.285,6.3131,6.257,6.285,115866,0
2017-02-07,6.2756,6.3037,6.257,6.2663,108544,0
2017-02-08,6.2663,6.2945,6.2289,6.2289,73743,0
2017-02-09,6.2477,6.3515,6.191,6.2101,88022,0
2017-02-10,6.2666,6.3232,6.2101,6.2477,133889,0
2017-02-13,6.2289,6.2422,6.2101,6.2101,55141,0
2017-02-14,6.2006,6.2289,6.2006,6.2279,58443,0
2017-02-15,6.2193,6.3079,6.2101,6.2193,46540,0
2017-02-16,6.2289,6.2289,6.1817,6.1817,85110,0
2017-02-17,6.191,6.2289,6.1817,6.2193,69865,0
2017-02-21,6.2289,6.276,6.2006,6.2666,100189,0
2017-02-22,6.2571,6.2666,6.2289,6.2382,52133,0
2017-02-23,6.2477,6.2759,6.2101,6.2289,110868,0
2017-02-24,6.2382,6.276,6.2193,6.2666,69689,0
2017-02-27,6.2477,6.2666,6.2398,6.2477,70276,0
2017-02-28,6.2289,6.2619,6.2217,6.2382,59282,0
2017-03-01,6.2006,6.2477,6.1817,6.2006,186025,0
2017-03-02,6.2101,6.2382,6.1723,6.1996,84543,0
2017-03-03,6.2101,6.2382,6.1722,6.2289,52191,0
2017-03-06,6.2101,6.2289,6.1722,6.2193,93289,0
2017-03-07,6.2193,6.2382,6.2101,6.2193,68834,0
2017-03-08,6.2193,6.2477,6.2193,6.2382,79920,0
2017-03-09,6.2382,6.2666,6.2101,6.2477,92785,0
2017-03-10,6.2571,6.2666,6.2289,6.2578,75862,0
2017-03-13,6.2382,6.2666,6.2101,6.2289,97100,0
2017-03-14,6.2193,6.2477,6.2193,6.2193,59671,0
2017-03-15,6.2479,6.3146,6.2193,6.3146,77031,0
2017-03-16,6.305,6.3335,6.2883,6.2956,47458,0
2017-03-17,6.324,6.324,6.267,6.3146,85444,0
2017-03-20,6.3146,6.3146,6.2574,6.2574,53304,0
2017-03-21,6.2574,6.324,6.2574,6.324,58643,0
2017-03-22,6.3146,6.3706,6.2956,6.324,52840,0
2017-03-23,6.343,6.4002,6.3382,6.3716,93964,0
2017-03-24,6.3905,6.3905,6.324,6.3716,73563,0
2017-03-27,6.362,6.3716,6.3326,6.3447,65293,0
2017-03-28,6.3335,6.362,6.324,6.3335,62138,0
2017-03-29,6.3525,6.4002,6.3525,6.3905,38226,0
2017-03-30,6.362,6.4002,6.3525,6.3905,96983,0
2017-03-31,6.4002,6.4096,6.3905,6.4096,67664,0
2017-04-03,6.4096,6.5522,6.4002,6.5332,98160,0
2017-04-04,6.5237,6.5332,6.4952,6.5047,30144,0
2017-04-05,6.5047,6.5428,6.4761,6.5428,55779,0
2017-04-06,6.5428,6.5714,6.5237,6.5714,51777,0
2017-04-07,6.5714,6.6284,6.5713,6.5807,86380,0
2017-04-10,6.5999,6.6188,6.5807,6.5999,79909,0
2017-04-11,6.6189,6.6324,6.5518,6.6094,48709,0
2017-04-12,6.6094,6.6277,6.5518,6.5518,46429,0
2017-04-13,6.5615,6.5644,6.5136,6.5232,76505,0
2017-04-17,6.5327,6.5712,6.5232,6.5424,40134,0
2017-04-18,6.5518,6.5806,6.5327,6.5424,30986,0
2017-04-19,6.5424,6.583,6.4658,6.504,103864,0
2017-04-20,6.437,6.4658,6.389,6.389,121614,0
2017-04-21,6.4561,6.4658,6.3987,6.4275,99547,0
2017-04-24,6.437,6.4465,6.37,6.3987,121470,0
2017-04-25,6.3987,6.4561,6.3987,6.437,76440,0
2017-04-26,6.4177,6.4465,6.3987,6.4082,91625,0
2017-04-27,6.437,6.4465,6.4177,6.4465,48690,0
2017-04-28,6.4275,6.4561,6.4177,6.4177,64461,0
2017-05-01,6.4275,6.4275,6.4017,6.4275,85688,0
2017-05-02,6.4177,6.4275,6.4177,6.4177,86600,0
2017-05-03,6.4177,6.437,6.4082,6.437,61392,0
2017-05-04,6.4275,6.437,6.4082,6.437,82220,0
2017-05-05,6.4177,6.4658,6.4177,6.4561,55974,0
2017-05-08,6.4658,6.5989,6.4561,6.5712,83336,0
2017-05-09,6.5712,6.5712,6.5232,6.5424,59603,0
2017-05-10,6.5424,6.6094,6.5424,6.5915,59661,0
2017-05-11,6.6094,6.6189,6.5425,6.5518,77678,0
2017-05-12,6.6483,6.6483,6.4747,6.5085,49809,0
2017-05-15,6.523,6.5808,6.5133,6.5808,48811,0
2017-05-16,6.5713,6.5886,6.5326,6.5326,63994,0
2017-05-17,6.5423,6.5461,6.4651,6.4651,85054,0
2017-05-18,6.4747,6.5808,6.4651,6.5808,50941,0
2017-05-19,6.523,6.5518,6.4651,6.523,53582,0
2017-05-22,6.523,6.5808,6.523,6.5606,67233,0
2017-05-23,6.5808,6.6193,6.5624,6.6193,119889,0
2017-05-24,6.6193,6.6521,6.5808,6.6193,71117,0
2017-05-25,6.658,6.6725,6.5507,6.6002,92747,0
2017-05-26,6.5906,6.6098,6.5616,6.5616,50040,0
2017-05-30,6.5616,6.658,6.5616,6.658,82482,0
2017-05-31,6.6388,6.6773,6.6388,6.6678,37179,0
2017-06-01,6.6483,6.6773,6.5906,6.658,133870,0
2017-06-02,6.6773,6.7063,6.6249,6.658,90494,0
2017-06-05,6.6968,6.7158,6.6707,6.6773,79225,0
2017-06-06,6.658,6.6958,6.658,6.6678,36983,0
2017-06-07,6.6773,6.7448,6.6773,6.7256,90042,0
2017-06-08,6.7063,6.7063,6.687,6.7063,63169,0
2017-06-09,6.7063,6.7546,6.7063,6.7368,69650,0
2017-06-12,6.7448,6.7546,6.6938,6.7256,89673,0
2017-06-13,6.7158,6.7158,6.6483,6.6773,74109,0
2017-06-14,6.7065,6.7065,6.6693,6.6773,57147,0
2017-06-15,6.6773,6.7065,6.6773,6.687,68364,0
2017-06-16,6.6773,6.6938,6.6287,6.6481,82020,0
2017-06-19,6.6773,6.7342,6.6677,6.7065,67747,0
2017-06-20,6.6969,6.726,6.687,6.6969,74604,0
2017-06-21,6.687,6.7735,6.687,6.7065,38553,0
2017-06-22,6.6969,6.8037,6.6773,6.7065,50682,0
2017-06-23,6.7357,6.794,6.687,6.7357,55807,0
2017-06-26,6.7453,6.7718,6.6969,6.7192,83200,0
2017-06-27,6.7065,6.794,6.7049,6.7551,105470,0
2017-06-28,6.7649,6.8134,6.7357,6.794,119849,0
2017-06-29,6.7551,6.7745,6.7065,6.726,34880,0
2017-06-30,6.7453,6.8037,6.726,6.7843,48038,0
2017-07-03,6.8231,6.8231,6.7843,6.8037,30532,0
2017-07-05,6.7745,6.7863,6.7453,6.7745,100142,0
2017-07-06,6.7551,6.8134,6.7551,6.794,56477,0
2017-07-07,6.7843,6.8134,6.7745,6.7916,47732,0
2017-07-10,6.7843,6.8425,6.7768,6.8329,46604,0
2017-07-11,6.8134,6.8231,6.7843,6.8134,37544,0
2017-07-12,6.794,6.8425,6.7551,6.8026,88271,0
2017-07-13,6.8135,6.8135,6.7743,6.7939,51871,0
2017-07-14,6.8331,6.8331,6.7842,6.8037,26475,0
2017-07-17,6.8037,6.8428,6.7743,6.8036,46734,0
2017-07-18,6.7939,6.8331,6.7842,6.793,102426,0
2017-07-19,6.8037,6.8331,6.7842,6.8135,52024,0
2017-07-20,6.8037,6.8527,6.8037,6.8331,55302,0
2017-07-21,6.8527,6.8921,6.8233,6.8527,77707,0
2017-07-24,6.8625,6.8722,6.8135,6.838,84098,0
2017-07-25,6.8625,6.8722,6.8135,6.8527,96073,0
2017-07-26,6.8722,6.9016,6.8527,6.8625,82119,0
2017-07-27,6.8625,6.9016,6.8527,6.8908,33561,0
2017-07-28,6.8722,6.9016,6.8428,6.8625,44408,0
2017-07-31,6.9016,6.9016,6.8527,6.881,45827,0
2017-08-01,6.8625,7.019,6.8625,6.931,95579,0
2017-08-02,6.9408,7.0086,6.9212,6.9505,36712,0
2017-08-03,6.9408,6.9602,6.9114,6.9505,57357,0
2017-08-04,6.9408,6.9702,6.9114,6.9505,77203,0
2017-08-07,6.9505,6.9505,6.9016,6.931,68133,0
2017-08-08,6.9212,6.9505,6.8918,6.9296,64652,0
2017-08-09,6.9114,6.9505,6.882,6.8918,57753,0
2017-08-10,6.8918,6.9408,6.8527,6.8722,125091,0
2017-08-11,6.7842,6.882,6.5198,6.8625,328281,0
2017-08-14,6.9016,6.9897,6.9016,6.9114,89371,0
2017-08-15,6.9213,6.9607,6.9114,6.9213,88672,0
2017-08-16,6.9311,6.9804,6.9015,6.9311,68990,0
2017-08-17,6.9508,6.9568,6.8719,6.8818,51187,0
2017-08-18,6.8621,6.9113,6.8523,6.8719,41269,0
2017-08-21,6.9015,6.9252,6.8728,6.9114,48993,0
2017-08-22,6.9015,6.9459,6.8917,6.9311,39695,0
2017-08-23,6.9114,6.9666,6.8641,6.941,70203,0
2017-08-24,6.941,6.9508,6.9114,6.941,81258,0
2017-08-25,6.9508,6.9803,6.9114,6.9213,86179,0
2017-08-28,6.9114,6.9672,6.9114,6.941,94967,0
2017-08-29,6.9607,6.9607,6.9015,6.9377,65982,0
2017-08-30,6.9508,6.9508,6.9114,6.9114,52805,0
2017-08-31,6.9114,6.941,6.8621,6.8621,135488,0
2017-09-01,6.8719,6.8892,6.8325,6.8423,88805,0
2017-09-05,6.8621,6.9213,6.8423,6.8818,84325,0
2017-09-06,6.9213,6.941,6.8917,6.9311,92296,0
2017-09-07,6.941,6.941,6.9015,6.9015,68431,0
2017-09-08,6.9015,6.9311,6.8818,6.8917,96596,0
2017-09-11,6.9015,6.9607,6.9015,6.941,76106,0
2017-09-12,6.9508,6.9705,6.941,6.941,99405,0
2017-09-13,6.9607,6.9607,6.9015,6.9015,84406,0
2017-09-14,6.9015,6.9413,6.9015,6.9313,82632,0
2017-09-15,6.9313,6.9909,6.9313,6.981,77712,0
2017-09-18,6.9909,6.9909,6.9214,6.9611,64139,0
2017-09-19,6.9413,6.981,6.9115,6.9413,46361,0
2017-09-20,6.9909,6.9909,6.9226,6.9611,70008,0
2017-09-21,6.9313,6.971,6.9313,6.9611,66310,0
2017-09-22,6.9413,6.9611,6.9313,6.9611,62815,0
2017-09-25,6.9413,6.971,6.9313,6.9512,76038,0
2017-09-26,6.9512,7.0108,6.9512,7.0108,47661,0
2017-09-27,6.9611,6.9809,6.9313,6.9413,78746,0
2017-09-28,6.9512,6.981,6.9413,6.981,44407,0
2017-09-29,6.9909,7.0008,6.9611,7.0008,77985,0
2017-10-02,6.981,7.0008,6.971,6.981,58041,0
2017-10-03,6.981,7.0008,6.981,7.0008,56930,0
2017-10-04,6.9909,7.0505,6.9909,7.0207,61157,0
2017-10-05,7.0108,7.0505,7.0008,7.0008,29724,0
2017-10-06,7.0008,7.0604,7.0008,7.0604,33593,0
2017-10-09,7.12,7.12,7.0564,7.0803,47815,0
2017-10-10,7.0703,7.12,7.0406,7.0406,52902,0
2017-10-11,7.0703,7.1498,7.0703,7.1399,87935,0
2017-10-12,7.12,7.1498,7.118,7.12,73945,0
2017-10-13,7.1299,7.1498,7.1001,7.12,62448,0
2017-10-16,7.15,7.15,7.07,7.1,102543,0
2017-10-17,7.1,7.11,7.07,7.08,63633,0
2017-10-18,7.08,7.1118,7.05,7.08,92792,0
2017-10-19,7.06,7.129,7.06,7.11,76047,0
2017-10-20,7.13,7.15,7.1,7.1,54257,0
2017-10-23,7.1,7.15,7.1,7.15,54669,0
2017-10-24,7.12,7.16,7.12,7.15,83122,0
2017-10-25,7.14,7.14,7.06,7.11,127629,0
2017-10-26,7.1,7.15,7.1,7.13,31600,0
2017-10-27,7.11,7.13,7.07,7.13,63621,0
2017-10-30,7.12,7.13,7.1,7.11,63018,0
2017-10-31,7.11,7.15,7.11,7.15,44053,0
2017-11-01,7.12,7.17,7.11,7.11,60054,0
2017-11-02,7.11,7.15,7.09,7.15,47691,0
2017-11-03,7.1,7.1,7.06,7.08,111627,0
2017-11-06,7.09,7.1,7.05,7.1,80180,0
2017-11-07,7.1,7.1,7.076,7.1,78691,0
2017-11-08,7.1,7.1,7.06,7.07,40948,0
2017-11-09,7.06,7.09,7.05,7.0789,50982,0
2017-11-10,7.06,7.1,7.05,7.05,72654,0
