Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.1221,6.2053,6.1116,6.1639,6902,0
2005-02-28,6.1639,6.1793,6.1583,6.174,7484,0
2005-03-01,6.1793,6.1793,6.174,6.1793,16303,0
2005-03-02,6.2053,6.2105,6.2053,6.2053,6327,0
2005-03-03,6.2053,6.2053,6.1533,6.1533,19556,0
2005-03-04,6.1583,6.2418,6.1583,6.2418,15536,0
2005-03-07,6.2315,6.2315,6.174,6.174,26662,0
2005-03-08,6.1842,6.2418,6.1842,6.2212,18988,0
2005-03-09,6.2315,6.2523,6.1842,6.2523,19556,0
2005-03-10,6.2315,6.2315,6.1688,6.1842,6519,0
2005-03-11,6.2105,6.247,6.2053,6.247,25899,0
2005-03-14,6.2105,6.2366,6.2105,6.2315,4989,0
2005-03-15,6.2263,6.2836,6.2158,6.2158,17644,0
2005-03-16,6.2315,6.2418,6.2263,6.2418,14376,0
2005-03-17,6.2158,6.2575,6.1793,6.2418,22821,0
2005-03-18,6.2418,6.247,6.1793,6.1793,14376,0
2005-03-21,6.1793,6.247,6.1793,6.2263,11505,0
2005-03-22,6.1842,6.2263,6.1372,6.2158,21284,0
2005-03-23,6.2001,6.2418,5.642,5.814,132522,0
2005-03-24,5.7621,5.8505,5.6631,5.7203,49480,0
2005-03-28,5.7362,5.7362,5.4907,5.5742,34519,0
2005-03-29,5.5325,5.59,5.298,5.4442,81884,0
2005-03-30,5.3866,5.5432,5.3866,5.5168,24733,0
2005-03-31,5.4753,5.5064,5.4442,5.5064,10163,0
2005-04-01,5.4753,5.5794,5.4753,5.5064,17068,0
2005-04-04,5.5014,5.6211,5.4753,5.5168,17262,0
2005-04-05,5.5276,5.5536,5.47,5.5536,13426,0
2005-04-06,5.5794,5.6159,5.5378,5.611,27999,0
2005-04-07,5.6056,5.6527,5.5692,5.642,27423,0
2005-04-08,5.642,5.6577,5.5536,5.6577,19365,0
2005-04-11,5.6682,5.6788,5.5848,5.6577,12465,0
2005-04-12,5.642,5.6733,5.5432,5.5794,17836,0
2005-04-13,5.6733,5.6733,5.5432,5.6474,8431,0
2005-04-14,5.5536,5.6003,5.5432,5.6003,5762,0
2005-04-15,5.6003,5.637,5.6003,5.6314,13230,0
2005-04-18,5.6631,5.6631,5.5637,5.5637,9020,0
2005-04-19,5.5378,5.6577,5.4753,5.4805,9400,0
2005-04-20,5.6003,5.6003,5.4283,5.4338,23784,0
2005-04-21,5.4753,5.5794,5.4283,5.5794,12465,0
2005-04-22,5.5222,5.5794,5.5014,5.5794,8240,0
2005-04-25,5.6003,5.6003,5.5014,5.6003,13426,0
2005-04-26,5.6056,5.6056,5.5064,5.6056,12850,0
2005-04-27,5.5276,5.6527,5.5014,5.6314,14575,0
2005-04-28,5.6527,5.6631,5.5794,5.6631,13994,0
2005-04-29,5.7099,5.7308,5.6888,5.6888,13230,0
2005-05-02,5.6888,5.7362,5.6577,5.7362,23971,0
2005-05-03,5.7099,5.7881,5.684,5.7881,10356,0
2005-05-04,5.8038,5.8926,5.7362,5.8612,11118,0
2005-05-05,5.8663,5.8663,5.8197,5.8197,10739,0
2005-05-06,5.8663,5.8663,5.8612,5.8663,21284,0
2005-05-09,5.8663,5.8663,5.7881,5.8404,14187,0
2005-05-10,5.7362,5.8663,5.7362,5.8663,8633,0
2005-05-11,5.8926,5.9444,5.8663,5.8926,11697,0
2005-05-12,5.8926,5.9444,5.8663,5.9394,14376,0
2005-05-13,5.9189,5.9189,5.7413,5.8197,14187,0
2005-05-16,5.8197,5.8197,5.8197,5.8197,576,0
2005-05-17,5.7673,5.7881,5.4753,5.6056,34899,0
2005-05-18,5.7099,5.7362,5.5432,5.7362,13035,0
2005-05-19,5.7776,5.7881,5.684,5.7362,7288,0
2005-05-20,5.684,5.7881,5.637,5.7881,11118,0
2005-05-23,5.7831,5.814,5.6314,5.814,21090,0
2005-05-24,5.809,5.8197,5.7362,5.8197,13805,0
2005-05-25,5.814,5.9444,5.7465,5.9444,10930,0
2005-05-26,5.9394,5.9444,5.8404,5.8663,4217,0
2005-05-27,5.8404,5.9444,5.8404,5.9444,7484,0
2005-05-31,5.8663,5.8976,5.684,5.7621,24164,0
2005-06-01,5.814,5.8663,5.814,5.8663,8633,0
2005-06-02,5.8663,5.9129,5.8457,5.8717,6137,0
2005-06-03,5.8717,5.9082,5.8717,5.8717,1724,0
2005-06-06,5.9235,5.9444,5.7776,5.8558,15536,0
2005-06-07,5.8612,5.8612,5.7621,5.8404,9020,0
2005-06-08,5.8769,5.9291,5.6314,5.7362,35855,0
2005-06-09,5.6474,5.6733,5.6056,5.6577,15155,0
2005-06-10,5.6314,5.637,5.611,5.637,1337,0
2005-06-13,5.6788,5.6788,5.611,5.6788,10930,0
2005-06-14,5.6056,5.6682,5.6056,5.611,6902,0
2005-06-15,5.6056,5.6527,5.5848,5.6211,22059,0
2005-06-16,5.5848,5.642,5.5848,5.6056,7484,0
2005-06-17,5.6211,5.684,5.6211,5.6577,16496,0
2005-06-20,5.6577,5.6577,5.59,5.6474,13230,0
2005-06-21,5.6314,5.6314,5.5589,5.59,18988,0
2005-06-22,5.5482,5.6211,5.5432,5.5951,10930,0
2005-06-23,5.6211,5.6211,5.5536,5.6159,19940,0
2005-06-24,5.6314,5.6314,5.5637,5.6159,19171,0
2005-06-27,5.6056,5.6314,5.5536,5.6056,3645,0
2005-06-28,5.6577,5.6888,5.6159,5.6788,16682,0
2005-06-29,5.6788,5.6888,5.6211,5.6314,18789,0
2005-06-30,5.684,5.6944,5.6314,5.684,14376,0
2005-07-01,5.6944,5.6944,5.6944,5.6944,9020,0
2005-07-05,5.6944,5.7413,5.6944,5.7413,3645,0
2005-07-06,5.7413,5.7413,5.7048,5.7413,16496,0
2005-07-07,5.7465,5.8242,5.715,5.7776,10739,0
2005-07-08,5.8242,5.8242,5.7362,5.7413,6327,0
2005-07-11,5.7362,5.7881,5.7362,5.7673,16881,0
2005-07-12,5.7413,5.7776,5.7413,5.7673,2871,0
2005-07-13,5.7621,5.7881,5.7413,5.7673,14575,0
2005-07-14,5.7255,5.8821,5.7255,5.8821,32414,0
2005-07-15,5.8769,5.9082,5.7988,5.8038,15918,0
2005-07-18,5.9082,5.9189,5.809,5.814,20137,0
2005-07-19,5.814,5.8348,5.7519,5.8197,13035,0
2005-07-20,5.8197,5.8404,5.7776,5.8404,11118,0
2005-07-21,5.8663,5.8769,5.814,5.814,12850,0
2005-07-22,5.8197,6.0279,5.7776,6.0177,33943,0
2005-07-25,6.0124,6.0177,5.9082,5.9189,8240,0
2005-07-26,5.9864,6.0645,5.9864,6.0331,24927,0
2005-07-27,6.0331,6.0331,5.8926,5.8926,12658,0
2005-07-28,5.9082,6.0227,5.9082,6.0073,5372,0
2005-07-29,5.997,6.0539,5.9082,5.9082,35666,0
2005-08-01,5.9082,5.9497,5.7673,5.8558,26085,0
2005-08-02,5.8663,5.9444,5.8663,5.9444,9020,0
2005-08-03,5.9444,6.0487,5.903,5.9339,26662,0
2005-08-04,5.9603,5.9864,5.8663,5.9444,13617,0
2005-08-05,5.997,5.997,5.8663,5.9291,15918,0
2005-08-08,5.9444,5.9911,5.8926,5.9444,11889,0
2005-08-09,5.9189,5.9653,5.8663,5.8717,6327,0
2005-08-10,5.8197,5.8926,5.7881,5.8926,14764,0
2005-08-11,5.9235,5.9709,5.8505,5.8558,9020,0
2005-08-12,5.9082,5.9082,5.814,5.8821,8633,0
2005-08-15,5.8404,5.8769,5.7881,5.7881,9591,0
2005-08-16,5.8197,5.8505,5.7727,5.8505,15724,0
2005-08-17,5.7988,5.8926,5.7465,5.8717,16496,0
2005-08-18,5.903,5.903,5.7519,5.8871,17644,0
2005-08-19,5.8926,5.9497,5.8926,5.8926,7865,0
2005-08-22,5.8976,5.8976,5.7932,5.8197,16881,0
2005-08-23,5.8457,5.9497,5.8457,5.9497,16496,0
2005-08-24,5.9291,5.9755,5.9291,5.9755,1724,0
2005-08-25,5.9603,5.9811,5.9189,5.9497,7668,0
2005-08-26,5.9864,5.9864,5.8717,5.9603,9020,0
2005-08-29,5.9444,5.9755,5.9129,5.9709,3452,0
2005-08-30,5.997,5.997,5.9082,5.9339,9020,0
2005-08-31,5.903,5.9653,5.8505,5.9235,9211,0
2005-09-01,5.955,5.9709,5.8926,5.9444,13994,0
2005-09-02,5.9291,5.9291,5.8976,5.8976,576,0
2005-09-06,5.9189,5.9603,5.8976,5.8976,12850,0
2005-09-07,5.8821,5.9339,5.8769,5.8926,11697,0
2005-09-08,5.8404,5.9653,5.8404,5.8926,13617,0
2005-09-09,5.8871,5.955,5.8821,5.8926,14764,0
2005-09-12,5.9235,5.9755,5.8926,5.9755,18988,0
2005-09-13,5.9811,6.0699,5.9811,6.0699,23971,0
2005-09-14,6.0852,6.101,6.0852,6.101,4989,0
2005-09-15,6.0959,6.101,5.997,6.0331,14575,0
2005-09-16,6.0801,6.101,6.0017,6.0177,9020,0
2005-09-19,5.9911,6.0801,5.9497,5.9497,17068,0
2005-09-20,5.8976,5.955,5.8926,5.9444,10356,0
2005-09-21,5.9444,6.0227,5.9235,5.9497,5762,0
2005-09-22,5.8976,5.9235,5.8926,5.903,8633,0
2005-09-23,5.955,5.997,5.8926,5.9709,15536,0
2005-09-26,5.9709,5.997,5.9189,5.9911,6519,0
2005-09-27,5.997,5.997,5.9189,5.9811,11118,0
2005-09-28,5.997,5.997,5.903,5.903,3064,0
2005-09-29,5.9082,5.9444,5.903,5.903,2871,0
2005-09-30,5.9339,5.997,5.9189,5.9444,6707,0
2005-10-03,5.997,5.997,5.903,5.9082,10356,0
2005-10-04,5.903,5.903,5.903,5.903,3645,0
2005-10-05,5.8926,5.9291,5.8926,5.9189,3064,0
2005-10-06,5.8871,5.9339,5.8871,5.9339,6707,0
2005-10-07,5.9394,5.9864,5.903,5.9864,18411,0
2005-10-10,5.9864,6.0177,5.9444,6.0073,17644,0
2005-10-11,5.8663,5.997,5.8505,5.8663,21284,0
2005-10-12,5.8457,5.8457,5.8197,5.8457,9020,0
2005-10-13,5.8197,5.8404,5.7255,5.7988,26855,0
2005-10-14,5.7519,5.7519,5.684,5.684,11889,0
2005-10-17,5.684,5.684,5.684,5.684,1337,0
2005-10-18,5.642,5.7362,5.642,5.7362,19171,0
2005-10-19,5.6944,5.7362,5.6314,5.7099,23400,0
2005-10-20,5.7099,5.7362,5.6682,5.6994,1533,0
2005-10-21,5.7362,5.7362,5.5742,5.6003,14764,0
2005-10-24,5.6264,5.642,5.59,5.6314,8826,0
2005-10-25,5.642,5.684,5.642,5.684,13805,0
2005-10-26,5.7048,5.7099,5.684,5.7048,6902,0
2005-10-27,5.7048,5.7048,5.6577,5.6682,5167,0
2005-10-28,5.6159,5.6944,5.611,5.611,7668,0
2005-10-31,5.6314,5.6682,5.6056,5.6577,4217,0
2005-11-01,5.6527,5.6994,5.6056,5.6994,3452,0
2005-11-02,5.6577,5.7099,5.6314,5.6631,11697,0
2005-11-03,5.684,5.715,5.6527,5.684,11889,0
2005-11-04,5.6314,5.6733,5.6314,5.637,9591,0
2005-11-07,5.6314,5.6577,5.6314,5.6314,5762,0
2005-11-08,5.6527,5.6577,5.6314,5.642,16113,0
2005-11-09,5.637,5.6577,5.6056,5.6314,11314,0
2005-11-10,5.6264,5.6314,5.59,5.59,2301,0
2005-11-11,5.6314,5.684,5.5637,5.6314,42571,0
2005-11-14,5.6314,5.6314,5.5637,5.5692,9591,0
2005-11-15,5.59,5.6314,5.59,5.6003,6327,0
2005-11-16,5.6056,5.6056,5.5589,5.5692,7288,0
2005-11-17,5.5276,5.5276,5.5064,5.5168,7288,0
2005-11-18,5.6211,5.6211,5.5794,5.5848,12277,0
2005-11-21,5.5482,5.5692,5.5222,5.5276,7093,0
2005-11-22,5.5325,5.6056,5.5276,5.5536,7288,0
2005-11-23,5.5118,5.5589,5.5064,5.5118,10553,0
2005-11-25,5.5589,5.59,5.5064,5.5378,9211,0
2005-11-28,5.5794,5.5951,5.4547,5.4547,33753,0
2005-11-29,5.4753,5.5064,5.4442,5.4907,16303,0
2005-11-30,5.5276,5.5536,5.3812,5.4232,30874,0
2005-12-01,5.4442,5.5276,5.3812,5.4753,15918,0
2005-12-02,5.4232,5.4856,5.4072,5.4753,12850,0
2005-12-05,5.5276,5.5276,5.4283,5.4753,9020,0
2005-12-06,5.4492,5.4492,5.3083,5.392,41615,0
2005-12-07,5.3608,5.3608,5.3083,5.3506,3645,0
2005-12-08,5.3347,5.3347,5.194,5.2251,19556,0
2005-12-09,5.1883,5.2197,4.959,5.0895,86486,0
2005-12-12,5.0895,5.1361,4.9487,5.0319,50246,0
2005-12-13,5.0162,5.0477,4.9332,5.0112,49292,0
2005-12-14,5.0319,5.0319,4.891,4.9487,50051,0
2005-12-15,4.9799,5.0009,4.9535,4.959,8633,0
2005-12-16,4.8755,4.9173,4.8755,4.8963,31835,0
2005-12-19,4.9018,5.0631,4.9018,4.9645,76126,0
2005-12-20,4.9905,5.0218,4.9121,4.9799,32414,0
2005-12-21,4.9954,5.0112,4.9692,4.9954,13035,0
2005-12-22,4.9799,5.0058,4.9067,4.9378,17448,0
2005-12-23,4.959,4.959,4.9018,4.9535,8633,0
2005-12-27,4.9851,4.9954,4.891,4.9535,40463,0
2005-12-28,4.9535,4.9799,4.8339,4.8652,36049,0
2005-12-29,4.8494,4.8494,4.7608,4.7817,54465,0
2005-12-30,4.7817,4.8963,4.7295,4.891,64244,0
2006-01-03,4.9434,5.0319,4.9173,4.975,66928,0
2006-01-04,4.9692,5.0581,4.9692,5.0581,23971,0
2006-01-05,5.0424,5.2095,5.0424,5.1834,27238,0
2006-01-06,5.1624,5.2668,5.1624,5.2095,23784,0
2006-01-09,5.2356,5.2404,5.1834,5.2197,15155,0
2006-01-10,5.2197,5.2356,5.1624,5.23,16496,0
2006-01-11,5.23,5.23,5.152,5.152,7288,0
2006-01-12,5.1727,5.2095,5.1727,5.2039,13617,0
2006-01-13,5.152,5.194,5.1469,5.152,15344,0
2006-01-17,5.152,5.194,5.1469,5.1883,20137,0
2006-01-18,5.1624,5.1989,5.152,5.1781,24927,0
2006-01-19,5.1781,5.2039,5.1678,5.1678,18218,0
2006-01-20,5.2146,5.2146,5.1,5.1469,19556,0
2006-01-23,5.1989,5.1989,5.152,5.1834,14957,0
2006-01-24,5.2095,5.2095,5.1047,5.1624,9020,0
2006-01-25,5.1415,5.194,5.0737,5.0895,31065,0
2006-01-26,5.1208,5.1883,5.1208,5.1312,23784,0
2006-01-27,5.0895,5.1834,5.0895,5.1361,17262,0
2006-01-30,5.1727,5.1883,5.1469,5.1624,16113,0
2006-01-31,5.1,5.2039,5.0946,5.1624,55032,0
2006-02-01,5.1103,5.1469,4.8652,5.0581,122732,0
2006-02-02,5.0631,5.0789,5.0269,5.0269,16303,0
2006-02-03,5.0528,5.0789,5.0528,5.0737,12850,0
2006-02-06,5.0842,5.1624,5.0737,5.0842,48523,0
2006-02-07,5.1262,5.1469,5.0842,5.0842,25508,0
2006-02-08,5.0895,5.1208,5.0218,5.1208,29343,0
2006-02-09,5.1047,5.157,5.0842,5.0842,37971,0
2006-02-10,5.0842,5.1469,5.0581,5.0789,20137,0
2006-02-13,5.1,5.1834,5.1,5.1153,37011,0
2006-02-14,5.1103,5.152,5.1103,5.152,12465,0
2006-02-15,5.157,5.1678,5.1103,5.1678,19752,0
2006-02-16,5.1678,5.1727,5.1262,5.1727,26465,0
2006-02-17,5.157,5.1781,5.157,5.157,11697,0
2006-02-21,5.1727,5.1781,5.1153,5.1678,27806,0
2006-02-22,5.1678,5.1834,5.157,5.157,19365,0
2006-02-23,5.1883,5.1883,5.1624,5.1883,33943,0
2006-02-24,5.194,5.194,5.1883,5.1883,15536,0
2006-02-27,5.1883,5.2095,5.1678,5.2039,9591,0
2006-02-28,5.2404,5.2768,5.1883,5.2404,9591,0
2006-03-01,5.194,5.2877,5.194,5.2877,10553,0
2006-03-02,5.2929,5.3708,5.2614,5.3242,21678,0
2006-03-03,5.3761,5.4547,5.3186,5.4547,21867,0
2006-03-06,5.4492,5.5848,5.3347,5.3347,47370,0
2006-03-07,5.4129,5.4129,5.2251,5.2768,31639,0
2006-03-08,5.3186,5.3968,5.298,5.3708,27806,0
2006-03-09,5.3506,5.4547,5.303,5.3657,20900,0
2006-03-10,5.3137,5.4388,5.298,5.3968,8048,0
2006-03-13,5.3812,5.4232,5.3761,5.3812,6707,0
2006-03-14,5.3812,5.3866,5.3395,5.3395,6519,0
2006-03-15,5.3186,5.3812,5.272,5.2929,28764,0
2006-03-16,5.298,5.4072,5.298,5.3968,14764,0
2006-03-17,5.4232,5.4388,5.3608,5.4388,22821,0
2006-03-20,5.4388,5.4388,5.3866,5.3968,2488,0
2006-03-21,5.3708,5.4024,5.3608,5.3968,9591,0
2006-03-22,5.4024,5.4338,5.3968,5.3968,13035,0
2006-03-23,5.4072,5.4129,5.3866,5.392,5167,0
2006-03-24,5.4129,5.4129,5.3866,5.392,4602,0
2006-03-27,5.3866,5.4129,5.3866,5.4129,3452,0
2006-03-28,5.4129,5.4129,5.3761,5.3761,17262,0
2006-03-29,5.4024,5.4129,5.2668,5.3186,14376,0
2006-03-30,5.3449,5.355,5.2146,5.23,30491,0
2006-03-31,5.2356,5.3137,5.2356,5.3137,15536,0
2006-04-03,5.3449,5.3866,5.2668,5.3083,19940,0
2006-04-04,5.3506,5.3506,5.246,5.298,22443,0
2006-04-05,5.298,5.3395,5.2614,5.2614,9211,0
2006-04-06,5.2929,5.3186,5.2564,5.2929,12658,0
2006-04-07,5.2668,5.392,5.2668,5.392,7668,0
2006-04-10,5.392,5.392,5.3395,5.3449,6519,0
2006-04-11,5.272,5.3242,5.272,5.2929,13426,0
2006-04-12,5.2929,5.2929,5.246,5.2877,16682,0
2006-04-13,5.2877,5.2877,5.194,5.2564,17836,0
2006-04-17,5.2039,5.2039,5.152,5.152,21090,0
2006-04-18,5.1727,5.2404,5.1153,5.1883,20521,0
2006-04-19,5.2404,5.2564,5.1781,5.2095,13426,0
2006-04-20,5.2095,5.2668,5.194,5.2039,18029,0
2006-04-21,5.2146,5.2929,5.2146,5.272,18789,0
2006-04-24,5.23,5.2877,5.1624,5.1624,37782,0
2006-04-25,5.2146,5.2668,5.0842,5.1153,39117,0
2006-04-26,5.1361,5.1727,5.1312,5.1312,7865,0
2006-04-27,5.1989,5.1989,5.1312,5.1834,13426,0
2006-04-28,5.2512,5.2512,5.1415,5.1415,18988,0
2006-05-01,5.1415,5.1834,5.1,5.1834,22251,0
2006-05-02,5.1678,5.2404,5.1678,5.194,7484,0
2006-05-03,5.1883,5.2146,5.1624,5.2095,18603,0
2006-05-04,5.1727,5.2146,5.1361,5.2146,32023,0
2006-05-05,5.2146,5.2146,5.1678,5.2039,18218,0
2006-05-08,5.1727,5.246,5.1727,5.2146,28955,0
2006-05-09,5.1361,5.194,5.1262,5.194,8431,0
2006-05-10,5.2095,5.2095,5.0842,5.2039,31835,0
2006-05-11,5.2039,5.2039,5.1361,5.1361,11697,0
2006-05-12,5.1624,5.2095,5.1361,5.2095,8240,0
2006-05-15,5.2095,5.2768,5.1415,5.2768,25508,0
2006-05-16,5.2404,5.2668,5.194,5.2404,26465,0
2006-05-17,5.2146,5.2564,5.1727,5.1883,10930,0
2006-05-18,5.2404,5.2404,5.1883,5.1883,2118,0
2006-05-19,5.1883,5.23,5.1883,5.2095,5762,0
2006-05-22,5.2614,5.3347,5.2146,5.303,21678,0
2006-05-23,5.3186,5.4547,5.298,5.3083,27999,0
2006-05-24,5.3083,5.3137,5.3083,5.3083,10553,0
2006-05-25,5.3449,5.392,5.2929,5.3186,11118,0
2006-05-26,5.3395,5.3449,5.3395,5.3449,2118,0
2006-05-30,5.3708,5.3708,5.2404,5.2564,7668,0
2006-05-31,5.3083,5.3186,5.246,5.303,22631,0
2006-06-01,5.3137,5.5222,5.3137,5.3761,23400,0
2006-06-02,5.3449,5.4072,5.3242,5.3449,7865,0
2006-06-05,5.3291,5.4232,5.1883,5.1883,11889,0
2006-06-06,5.2251,5.2929,5.1624,5.2404,31451,0
2006-06-07,5.2929,5.3083,5.2877,5.3083,6327,0
2006-06-08,5.2929,5.3657,5.1153,5.2668,27423,0
2006-06-09,5.2614,5.2614,5.1415,5.1624,16303,0
2006-06-12,5.2146,5.3186,5.2095,5.2095,32023,0
2006-06-13,5.2251,5.3186,5.194,5.2614,11697,0
2006-06-14,5.194,5.2564,5.194,5.2404,3262,0
2006-06-15,5.2146,5.246,5.194,5.2146,12658,0
2006-06-16,5.2039,5.2039,5.1883,5.1883,6707,0
2006-06-19,5.1678,5.2095,5.1624,5.1624,17644,0
2006-06-20,5.1678,5.2197,5.1624,5.1727,5372,0
2006-06-21,5.2095,5.2146,5.1047,5.1208,17448,0
2006-06-22,5.1624,5.2251,5.1415,5.1624,6707,0
2006-06-23,5.1678,5.2356,5.1678,5.2095,4789,0
2006-06-26,5.2356,5.2356,5.1678,5.2095,14764,0
2006-06-27,5.2404,5.2614,5.1624,5.2614,13617,0
2006-06-28,5.2614,5.2668,5.1727,5.1727,6902,0
2006-06-29,5.1208,5.2146,5.1208,5.1883,20521,0
2006-06-30,5.2146,5.2404,5.1312,5.152,7668,0
2006-07-03,5.1678,5.2614,5.1678,5.2614,4789,0
2006-07-05,5.2668,5.2668,5.0319,5.0631,45258,0
2006-07-06,5.1,5.1834,4.9799,5.0581,24164,0
2006-07-07,5.0631,5.1312,5.0631,5.1103,7668,0
2006-07-10,5.0842,5.1781,5.0842,5.1727,9591,0
2006-07-11,5.1415,5.194,5.1415,5.1624,12465,0
2006-07-12,5.1624,5.2095,5.1624,5.194,29147,0
2006-07-13,5.2146,5.2146,5.1361,5.1361,6902,0
2006-07-14,5.0842,5.1727,4.9799,5.0477,34899,0
2006-07-17,5.0789,5.0946,5.0058,5.0946,14575,0
2006-07-18,5.0581,5.0581,5.0009,5.0372,5561,0
2006-07-19,5.0058,5.1883,4.9851,5.1624,33558,0
2006-07-20,5.1678,5.1678,5.0581,5.1624,12277,0
2006-07-21,5.1103,5.2146,5.1103,5.1153,13035,0
2006-07-24,5.1153,5.2039,5.1103,5.2039,12850,0
2006-07-25,5.2039,5.2039,5.0946,5.1103,27999,0
2006-07-26,5.1624,5.2095,5.1103,5.1103,31451,0
2006-07-27,5.1624,5.1883,5.0946,5.1624,32023,0
2006-07-28,5.2095,5.3608,5.1989,5.3608,72099,0
2006-07-31,5.3083,5.3083,5.246,5.246,16303,0
2006-08-01,5.246,5.3449,5.246,5.3242,5762,0
2006-08-02,5.2929,5.355,5.2404,5.2668,24538,0
2006-08-03,5.2668,5.3449,5.2404,5.2404,14957,0
2006-08-04,5.246,5.2929,5.2404,5.2668,10553,0
2006-08-07,5.2404,5.2929,5.2197,5.2929,7288,0
2006-08-08,5.2404,5.2877,5.2404,5.2668,5949,0
2006-08-09,5.2146,5.2564,5.1262,5.1781,32604,0
2006-08-10,5.2146,5.303,5.194,5.194,20328,0
2006-08-11,5.2614,5.2614,5.2039,5.2039,5762,0
2006-08-14,5.2146,5.2877,5.2146,5.2251,10553,0
2006-08-15,5.246,5.3083,5.246,5.2512,14187,0
2006-08-16,5.2404,5.3186,5.2404,5.2768,15724,0
2006-08-17,5.2404,5.3186,5.2404,5.3186,14187,0
2006-08-18,5.23,5.3083,5.23,5.2929,29725,0
2006-08-21,5.298,5.298,5.2512,5.2512,18789,0
2006-08-22,5.2668,5.3449,5.2668,5.3347,40846,0
2006-08-23,5.2823,5.3083,5.2823,5.2823,5167,0
2006-08-24,5.2877,5.3449,5.2877,5.3186,41232,0
2006-08-25,5.2668,5.3395,5.2668,5.2823,4217,0
2006-08-28,5.355,5.3608,5.3347,5.3347,8826,0
2006-08-29,5.3083,5.3347,5.3083,5.3137,4217,0
2006-08-30,5.3186,5.3608,5.3186,5.3608,6137,0
2006-08-31,5.3608,5.5276,5.3347,5.4232,33176,0
2006-09-01,5.5276,5.6314,5.5276,5.5325,30109,0
2006-09-05,5.5848,5.6474,5.5378,5.637,30874,0
2006-09-06,5.6888,5.8242,5.6314,5.7932,23971,0
2006-09-07,5.7413,5.7465,5.6577,5.6733,38169,0
2006-09-08,5.6733,5.684,5.4753,5.4753,27617,0
2006-09-11,5.4753,5.5848,5.4651,5.5276,24733,0
2006-09-12,5.59,5.6314,5.3968,5.3968,29343,0
2006-09-13,5.4072,5.6314,5.4072,5.5378,19365,0
2006-09-14,5.5589,5.5589,5.4856,5.4856,22443,0
2006-09-15,5.5325,5.59,5.5168,5.5276,22251,0
2006-09-18,5.5637,5.6056,5.5276,5.5589,8240,0
2006-09-19,5.6056,5.6056,5.4856,5.4856,11505,0
2006-09-20,5.5536,5.5589,5.5064,5.5064,9782,0
2006-09-21,5.4753,5.5536,5.4492,5.5536,14187,0
2006-09-22,5.6003,5.6003,5.4492,5.5276,20900,0
2006-09-25,5.5276,5.5692,5.5276,5.5692,18603,0
2006-09-26,5.5951,5.6577,5.5951,5.6577,26662,0
2006-09-27,5.6314,5.6733,5.5742,5.6682,23592,0
2006-09-28,5.642,5.642,5.5276,5.6314,28955,0
2006-09-29,5.6631,5.6631,5.5692,5.5692,7093,0
2006-10-02,5.5536,5.637,5.5482,5.5794,12850,0
2006-10-03,5.6056,5.6314,5.59,5.59,12465,0
2006-10-04,5.5637,5.6211,5.5276,5.6159,13994,0
2006-10-05,5.6314,5.6474,5.5848,5.5848,19365,0
2006-10-06,5.6314,5.6733,5.611,5.6264,13035,0
2006-10-09,5.59,5.7255,5.5794,5.6314,25508,0
2006-10-10,5.684,5.7099,5.6733,5.6733,10163,0
2006-10-11,5.6733,5.7255,5.6733,5.7255,12277,0
2006-10-12,5.5742,5.7255,5.5742,5.7255,36628,0
2006-10-13,5.7255,5.7362,5.6733,5.7362,23971,0
2006-10-16,5.7362,5.7362,5.642,5.6577,18603,0
2006-10-17,5.7308,5.8348,5.6527,5.6888,44110,0
2006-10-18,5.684,5.7203,5.684,5.7203,3834,0
2006-10-19,5.6944,5.7565,5.684,5.684,24538,0
2006-10-20,5.684,5.7565,5.6788,5.7565,44298,0
2006-10-23,5.7099,5.7831,5.7099,5.7831,16682,0
2006-10-24,5.7776,5.7831,5.5536,5.611,37398,0
2006-10-25,5.5742,5.6888,5.5742,5.611,12850,0
2006-10-26,5.684,5.7099,5.6788,5.7099,32217,0
2006-10-27,5.7099,5.7565,5.6056,5.7565,33943,0
2006-10-30,5.8038,5.814,5.6788,5.684,29921,0
2006-10-31,5.814,5.814,5.6888,5.6888,26855,0
2006-11-01,5.6474,5.684,5.611,5.6211,17448,0
2006-11-02,5.6159,5.6888,5.6159,5.637,6707,0
2006-11-03,5.6994,5.7621,5.6944,5.7255,9211,0
2006-11-06,5.6944,5.7255,5.6211,5.6733,30491,0
2006-11-07,5.642,5.7362,5.6314,5.6888,8048,0
2006-11-08,5.7255,5.8038,5.7255,5.7988,20711,0
2006-11-09,5.7048,5.7362,5.6474,5.684,4404,0
2006-11-10,5.684,5.7881,5.684,5.7621,28575,0
2006-11-13,5.7099,5.7776,5.684,5.684,33943,0
2006-11-14,5.7203,5.7203,5.684,5.684,7093,0
2006-11-15,5.7362,5.7362,5.6888,5.6888,14764,0
2006-11-16,5.7413,5.814,5.6944,5.6944,28383,0
2006-11-17,5.6682,5.6682,5.4753,5.496,62522,0
2006-11-20,5.4753,5.4753,5.3968,5.4177,23784,0
2006-11-21,5.47,5.6211,5.47,5.5536,28764,0
2006-11-22,5.5276,5.59,5.5168,5.5432,18603,0
2006-11-24,5.5794,5.5794,5.5637,5.5794,951,0
2006-11-27,5.5276,5.5637,5.47,5.4753,18411,0
2006-11-28,5.4907,5.5951,5.4283,5.5482,21284,0
2006-11-29,5.5742,5.5848,5.5742,5.5848,386,0
2006-11-30,5.59,5.6264,5.4805,5.5014,50626,0
2006-12-01,5.4805,5.5637,5.4805,5.5168,5949,0
2006-12-04,5.5536,5.5536,5.4492,5.496,14376,0
2006-12-05,5.496,5.5637,5.496,5.5637,13805,0
2006-12-06,5.5794,5.6056,5.5014,5.5014,17836,0
2006-12-07,5.5014,5.5014,5.3708,5.4232,43916,0
2006-12-08,5.4753,5.4907,5.4283,5.4283,38553,0
2006-12-11,5.4651,5.496,5.4651,5.496,14764,0
2006-12-12,5.5014,5.6056,5.4753,5.6056,24927,0
2006-12-13,5.5325,5.6264,5.4232,5.6211,37398,0
2006-12-14,5.6264,5.6314,5.5536,5.5536,13035,0
2006-12-15,5.5794,5.5794,5.3708,5.4232,54080,0
2006-12-18,5.4492,5.47,5.3506,5.3506,23400,0
2006-12-19,5.392,5.4753,5.3506,5.4753,28575,0
2006-12-20,5.4547,5.4753,5.3186,5.3708,35472,0
2006-12-21,5.3449,5.4388,5.3449,5.3761,21284,0
2006-12-22,5.3708,5.4232,5.3708,5.3761,8240,0
2006-12-26,5.4177,5.4232,5.3761,5.3968,14764,0
2006-12-27,5.3761,5.4232,5.3761,5.4129,27238,0
2006-12-28,5.4338,5.4547,5.3866,5.4547,20328,0
2006-12-29,5.4547,5.4651,5.3761,5.4338,26855,0
2007-01-03,5.4442,5.5482,5.4388,5.47,27423,0
2007-01-04,5.47,5.5014,5.4492,5.496,21090,0
2007-01-05,5.5222,5.5482,5.47,5.5276,16496,0
2007-01-08,5.5589,5.5692,5.5014,5.5378,20137,0
2007-01-09,5.5637,5.5692,5.5536,5.5637,13230,0
2007-01-10,5.4651,5.4805,5.4024,5.4805,21090,0
2007-01-11,5.4283,5.496,5.4283,5.4492,5949,0
2007-01-12,5.4442,5.5692,5.4442,5.5692,11118,0
2007-01-16,5.5168,5.5794,5.5168,5.5794,38553,0
2007-01-17,5.5536,5.6056,5.5536,5.5692,27806,0
2007-01-18,5.5951,5.6733,5.5168,5.5432,26662,0
2007-01-19,5.5951,5.6211,5.5378,5.6211,13617,0
2007-01-22,5.6733,5.684,5.5794,5.5951,13994,0
2007-01-23,5.6211,5.6314,5.5951,5.5951,5949,0
2007-01-24,5.6264,5.6314,5.6003,5.6314,13994,0
2007-01-25,5.59,5.642,5.5692,5.6056,10739,0
2007-01-26,5.6314,5.684,5.5378,5.5637,19752,0
2007-01-29,5.5589,5.6733,5.5589,5.6733,10930,0
2007-01-30,5.6682,5.7881,5.642,5.7881,48711,0
2007-01-31,5.8558,5.8663,5.7465,5.814,43141,0
2007-02-01,5.7932,5.8612,5.7727,5.8404,13426,0
2007-02-02,5.8242,5.83,5.7465,5.7465,26855,0
2007-02-05,5.7881,6.0749,5.7203,5.8242,49480,0
2007-02-06,5.8558,5.997,5.8558,5.997,29539,0
2007-02-07,5.997,6.101,5.8821,5.8926,46405,0
2007-02-08,5.9444,5.9653,5.903,5.9653,9591,0
2007-02-09,5.9189,5.9189,5.8348,5.8348,19752,0
2007-02-12,5.9339,5.9339,5.7203,5.7519,35234,0
2007-02-13,5.7099,5.9444,5.684,5.7308,24927,0
2007-02-14,5.7831,5.83,5.7203,5.83,18789,0
2007-02-15,5.8348,5.8821,5.7673,5.8242,18789,0
2007-02-16,5.814,5.8404,5.684,5.8404,11118,0
2007-02-20,5.8404,5.8404,5.7308,5.8038,19940,0
2007-02-21,5.7988,5.8038,5.7255,5.7362,9965,0
2007-02-22,5.7881,5.8038,5.7255,5.7255,11697,0
2007-02-23,5.7255,5.7881,5.6888,5.7565,5167,0
2007-02-26,5.7362,5.7881,5.7255,5.7776,3645,0
2007-02-27,5.7255,5.7565,5.6003,5.6631,21481,0
2007-02-28,5.6211,5.7621,5.6211,5.684,18411,0
2007-03-01,5.6527,5.715,5.59,5.715,23009,0
2007-03-02,5.7203,5.7362,5.7203,5.7362,576,0
2007-03-05,5.5848,5.7831,5.5848,5.6994,29147,0
2007-03-06,5.715,5.715,5.642,5.6788,4028,0
2007-03-07,5.7673,5.7673,5.5794,5.7465,10163,0
2007-03-08,5.7099,5.7099,5.684,5.7048,3645,0
2007-03-09,5.6788,5.7255,5.5536,5.6527,18988,0
2007-03-12,5.7048,5.7048,5.5064,5.5378,29147,0
2007-03-13,5.5276,5.5325,5.4753,5.5168,14376,0
2007-03-14,5.4753,5.814,5.4492,5.637,74598,0
2007-03-15,5.6056,5.6056,5.5536,5.6003,21678,0
2007-03-16,5.5536,5.5951,5.4805,5.5378,14376,0
2007-03-19,5.59,5.7565,5.5168,5.5378,30491,0
2007-03-20,5.6994,5.6994,5.496,5.5325,34519,0
2007-03-21,5.6211,5.6314,5.5637,5.6003,11889,0
2007-03-22,5.6159,5.6314,5.5014,5.5168,25312,0
2007-03-23,5.6159,5.6159,5.5637,5.5637,13805,0
2007-03-26,5.59,5.59,5.5276,5.5692,6327,0
2007-03-27,5.5536,5.6788,5.5014,5.5325,21867,0
2007-03-28,5.59,5.5951,5.5378,5.5794,7093,0
2007-03-29,5.6159,5.6314,5.5742,5.5742,9782,0
2007-03-30,5.6264,5.642,5.5742,5.5951,14187,0
2007-04-02,5.6003,5.6003,5.5432,5.5482,7668,0
2007-04-03,5.611,5.6788,5.5951,5.6159,11889,0
2007-04-04,5.6733,5.6788,5.5378,5.6003,20137,0
2007-04-05,5.6264,5.6314,5.5276,5.5276,22059,0
2007-04-09,5.59,5.642,5.5276,5.5482,29539,0
2007-04-10,5.5276,5.5951,5.5276,5.5951,17836,0
2007-04-11,5.5536,5.637,5.5536,5.637,24927,0
2007-04-12,5.5848,5.6994,5.5794,5.6159,21481,0
2007-04-13,5.5848,5.6314,5.5848,5.611,8431,0
2007-04-16,5.637,5.637,5.5848,5.5848,14764,0
2007-04-17,5.5848,5.7308,5.5692,5.7255,27999,0
2007-04-18,5.7362,5.7881,5.6264,5.7621,30301,0
2007-04-19,5.7776,5.7776,5.7727,5.7727,7865,0
2007-04-20,5.7831,5.8926,5.7362,5.8038,45258,0
2007-04-23,5.7881,5.7881,5.5794,5.6474,25695,0
2007-04-24,5.6733,5.7776,5.5848,5.6577,18218,0
2007-04-25,5.7099,5.8242,5.5848,5.6314,20521,0
2007-04-26,5.6003,5.809,5.5848,5.809,28190,0
2007-04-27,5.8038,5.8404,5.7255,5.7932,20521,0
2007-04-30,5.7988,5.809,5.7308,5.7831,6137,0
2007-05-01,5.7255,5.8242,5.7255,5.7831,13426,0
2007-05-02,5.7881,5.814,5.7362,5.7565,14575,0
2007-05-03,5.8197,5.83,5.7621,5.7621,7668,0
2007-05-04,5.83,5.8404,5.7465,5.7831,26855,0
2007-05-07,5.7621,5.8404,5.7413,5.7673,21284,0
2007-05-08,5.8197,5.8404,5.7362,5.8242,27617,0
2007-05-09,5.7621,5.7776,5.7255,5.7621,4602,0
2007-05-10,5.7308,5.8242,5.6631,5.7673,8048,0
2007-05-11,5.7673,5.7673,5.7362,5.7362,6137,0
2007-05-14,5.7831,5.809,5.7362,5.8038,5762,0
2007-05-15,5.7565,5.7565,5.7362,5.7362,4217,0
2007-05-16,5.7362,5.814,5.7362,5.7362,23400,0
2007-05-17,5.814,5.9444,5.7565,5.7565,14376,0
2007-05-18,5.7565,5.8821,5.7413,5.814,15344,0
2007-05-21,5.7673,5.7831,5.684,5.7362,23207,0
2007-05-22,5.7362,5.7362,5.6944,5.6994,8633,0
2007-05-23,5.7362,5.7465,5.7308,5.7362,10739,0
2007-05-24,5.7362,5.8558,5.6994,5.7621,15344,0
2007-05-25,5.8038,5.8038,5.7362,5.7727,9782,0
2007-05-29,5.7413,5.8558,5.7362,5.8038,15918,0
2007-05-30,5.809,5.8717,5.7932,5.7932,19365,0
2007-05-31,5.8612,6.0439,5.8612,5.9291,13230,0
2007-06-01,5.9129,5.9394,5.8404,5.8457,10356,0
2007-06-04,5.8242,5.9444,5.8242,5.8457,19940,0
2007-06-05,5.8404,5.9235,5.8404,5.9235,6137,0
2007-06-06,5.8612,5.9082,5.8038,5.8197,18029,0
2007-06-07,5.8197,5.9291,5.7932,5.809,11697,0
2007-06-08,5.8038,5.8663,5.6944,5.7362,42859,0
2007-06-11,5.7413,5.814,5.7362,5.7362,18988,0
2007-06-12,5.6577,5.8404,5.6577,5.7362,25312,0
2007-06-13,5.8348,5.8348,5.6888,5.8348,14187,0
2007-06-14,5.8348,5.8348,5.7413,5.7673,11314,0
2007-06-15,5.7413,5.83,5.7413,5.83,6902,0
2007-06-18,5.7621,5.7621,5.7621,5.7621,951,0
2007-06-19,5.7621,5.8348,5.7621,5.7727,16113,0
2007-06-20,5.7727,5.8348,5.7621,5.7673,16303,0
2007-06-21,5.7673,5.7673,5.7621,5.7673,4404,0
2007-06-22,5.7673,5.7727,5.7362,5.7413,10930,0
2007-06-25,5.7673,5.83,5.6888,5.7881,23592,0
2007-06-26,5.7413,5.83,5.6888,5.6888,15344,0
2007-06-27,5.7362,5.7362,5.6994,5.6994,3834,0
2007-06-28,5.684,5.7881,5.684,5.7362,12277,0
2007-06-29,5.7881,5.7881,5.715,5.7881,19171,0
2007-07-02,5.8348,5.8404,5.6888,5.8348,9965,0
2007-07-03,5.8404,5.8404,5.7565,5.7621,6327,0
2007-07-05,5.715,5.8505,5.6888,5.7673,9211,0
2007-07-06,5.8404,5.8457,5.7413,5.8457,12658,0
2007-07-09,5.7621,5.8348,5.7519,5.8348,13426,0
2007-07-10,5.6474,5.8242,5.6474,5.6888,32982,0
2007-07-11,5.6631,5.8038,5.642,5.642,19365,0
2007-07-12,5.7255,5.8197,5.611,5.6527,36437,0
2007-07-13,5.6003,5.684,5.5482,5.5794,41811,0
2007-07-16,5.5589,5.6994,5.4283,5.6314,35855,0
2007-07-17,5.5848,5.7932,5.5536,5.7308,48322,0
2007-07-18,5.7776,5.7776,5.6211,5.6264,7668,0
2007-07-19,5.6264,5.6944,5.5536,5.5536,21678,0
2007-07-20,5.4753,5.5794,5.4753,5.5536,16881,0
2007-07-23,5.5637,5.5637,5.4283,5.4283,27047,0
2007-07-24,5.4492,5.47,5.3968,5.4024,10930,0
2007-07-25,5.3812,5.5482,5.3137,5.5482,28383,0
2007-07-26,5.5222,5.5222,5.2404,5.303,42374,0
2007-07-27,5.4232,5.4232,5.1883,5.2251,20900,0
2007-07-30,5.2668,5.2929,5.1834,5.2929,17836,0
2007-07-31,5.3708,5.5014,5.303,5.3968,14764,0
2007-08-01,5.4177,5.4594,5.2356,5.3347,13035,0
2007-08-02,5.4232,5.4232,5.2251,5.303,6519,0
2007-08-03,5.3186,5.4129,5.3186,5.3968,2871,0
2007-08-06,5.3506,5.4177,5.2512,5.4024,13617,0
2007-08-07,5.3608,5.3968,5.3608,5.3657,3064,0
2007-08-08,5.3347,5.392,5.3291,5.3291,8431,0
2007-08-09,5.3347,5.3506,5.1415,5.2668,37588,0
2007-08-10,5.1047,5.1153,4.886,4.9487,41811,0
2007-08-13,5.0319,5.1834,4.8703,4.8963,64618,0
2007-08-14,4.7141,4.7817,4.4951,4.615,96647,0
2007-08-15,4.4583,4.4583,4.1245,4.3019,121961,0
2007-08-16,4.2291,4.3122,3.8169,4.2134,112186,0
2007-08-17,4.5367,4.6673,4.1092,4.4325,57340,0
2007-08-20,4.516,4.5315,4.3801,4.427,35666,0
2007-08-21,4.4583,4.5263,4.4583,4.5263,32414,0
2007-08-22,4.5626,4.7401,4.5577,4.7401,38169,0
2007-08-23,5.0009,5.1883,4.8232,5.157,118906,0
2007-08-24,5.1624,5.1624,5.1103,5.1415,35284,0
2007-08-27,5.1103,5.1727,5.0112,5.0789,11697,0
2007-08-28,5.1103,5.2146,4.9535,5.0162,26662,0
2007-08-29,5.0737,5.152,5.0631,5.1469,8431,0
2007-08-30,5.0058,5.1312,4.7506,4.9799,35088,0
2007-08-31,5.0842,5.0842,4.9535,4.9535,6519,0
2007-09-04,5.0581,5.0686,4.8963,4.9535,23784,0
2007-09-05,5.0058,5.0319,4.7972,4.8597,42956,0
2007-09-06,4.9018,4.975,4.839,4.9018,13994,0
2007-09-07,4.8079,5.0581,4.7506,4.9018,21284,0
2007-09-10,4.7662,5.0789,4.7662,5.0528,45644,0
2007-09-11,5.0319,5.0477,4.9121,5.0009,7288,0
2007-09-12,4.9799,4.9799,4.8287,4.9018,11118,0
2007-09-13,4.8755,4.891,4.8287,4.839,11889,0
2007-09-14,4.8547,4.8547,4.8547,4.8547,386,0
2007-09-17,5.0581,5.0737,4.886,4.959,16303,0
2007-09-18,5.0112,5.0218,5.0058,5.0058,16303,0
2007-09-19,5.0581,5.0737,4.7972,4.839,23592,0
2007-09-20,4.8232,4.8963,4.8025,4.8287,18988,0
2007-09-21,4.7506,4.8494,4.7506,4.8232,30491,0
2007-09-24,4.8079,4.9121,4.7401,4.8807,12658,0
2007-09-25,4.9018,4.9378,4.6929,4.8494,15536,0
2007-09-26,4.839,4.9227,4.7972,4.8079,14764,0
2007-09-27,4.886,4.9227,4.7764,4.8025,13617,0
2007-09-28,4.7506,4.8547,4.7506,4.7764,15344,0
2007-10-01,4.8132,4.8183,4.7714,4.7972,16496,0
2007-10-02,4.7035,4.7972,4.7035,4.7924,37011,0
2007-10-03,4.7452,4.8025,4.7452,4.7972,19556,0
2007-10-04,4.7189,4.8232,4.7189,4.8079,30874,0
2007-10-05,4.8079,4.8287,4.7452,4.8132,12084,0
2007-10-08,4.839,4.8445,4.8025,4.8445,4217,0
2007-10-09,4.7662,4.7972,4.7141,4.7295,38553,0
2007-10-10,4.7662,4.7869,4.7035,4.7189,9211,0
2007-10-11,4.7189,4.7506,4.6929,4.6983,33370,0
2007-10-12,4.7189,4.7714,4.6929,4.6983,19556,0
2007-10-15,4.6983,4.7714,4.6929,4.7714,37971,0
2007-10-16,4.7084,4.7714,4.6673,4.7084,22443,0
2007-10-17,4.6929,4.7972,4.6773,4.7924,18789,0
2007-10-18,4.8445,4.8445,4.6095,4.6621,20900,0
2007-10-19,4.6562,4.8025,4.4996,4.4996,32795,0
2007-10-22,4.6929,4.6929,4.5888,4.5888,9400,0
2007-10-23,4.6929,4.6929,4.5367,4.6673,2118,0
2007-10-24,4.5888,4.6358,4.4996,4.5888,11118,0
2007-10-25,4.5888,4.6462,4.4533,4.4533,18988,0
2007-10-26,4.5626,4.6201,4.4636,4.4688,20521,0
2007-10-29,4.5106,4.6095,4.5106,4.5888,9782,0
2007-10-30,4.521,4.6773,4.4791,4.516,63091,0
2007-10-31,4.4426,4.4895,4.3591,4.401,78056,0
2007-11-01,4.4065,4.4951,4.401,4.427,99535,0
2007-11-02,4.4583,4.521,4.4065,4.4325,82661,0
2007-11-05,4.4216,4.7084,4.4113,4.4791,133854,0
2007-11-06,4.5106,4.7084,4.4325,4.5367,99144,0
2007-11-07,4.4426,4.6304,4.3282,4.3646,52931,0
2007-11-08,4.3544,4.4325,4.3122,4.3801,40652,0
2007-11-09,4.3488,4.4113,4.3019,4.3019,18411,0
2007-11-12,4.3122,4.4325,4.2603,4.2761,44110,0
2007-11-13,4.2809,4.3852,4.2393,4.3646,58871,0
2007-11-14,4.3437,4.3852,4.2291,4.2761,23207,0
2007-11-15,4.3282,4.3282,4.2393,4.255,24927,0
2007-11-16,4.3488,4.4325,4.1767,4.2652,41040,0
2007-11-19,4.255,4.255,4.0827,4.2184,46792,0
2007-11-20,4.2291,4.2393,4.1767,4.1767,9782,0
2007-11-21,4.1715,4.1715,3.9736,4.0307,63477,0
2007-11-23,4.0414,4.1404,3.9736,4.0673,55032,0
2007-11-26,4.1245,4.1715,3.9686,4.0827,44492,0
2007-11-27,4.1197,4.2448,3.9686,4.1404,62522,0
2007-11-28,4.0933,4.2448,4.0933,4.1824,41040,0
2007-11-29,4.2239,4.2448,3.9893,4.0155,55999,0
2007-11-30,4.0258,4.1561,4.0258,4.114,28190,0
2007-12-03,4.0827,4.1561,4.0414,4.057,50819,0
2007-12-04,3.9525,4.2239,3.9525,4.2184,18421,0
2007-12-05,4.0723,4.2081,4.0723,4.1715,66362,0
2007-12-06,4.2081,4.2081,4.0827,4.1197,14957,0
2007-12-07,4.0885,4.1561,4.0885,4.114,23784,0
2007-12-10,4.0307,4.1977,4.0307,4.1354,97606,0
2007-12-11,4.1715,4.1715,4.057,4.0673,16303,0
2007-12-12,4.1092,4.1561,4.1092,4.1404,25508,0
2007-12-13,4.1092,4.114,3.958,3.9736,58485,0
2007-12-14,3.9525,4.0827,3.9525,3.9629,56188,0
2007-12-17,3.9686,4.0361,3.9161,3.9422,37202,0
2007-12-18,3.9736,3.9946,3.9211,3.9475,43916,0
2007-12-19,3.9422,3.9525,3.9005,3.9005,53890,0
2007-12-20,3.9317,3.9317,3.8795,3.8901,37782,0
2007-12-21,3.9317,3.9789,3.8795,3.9629,55999,0
2007-12-24,3.9736,4.005,3.9422,4.005,14957,0
2007-12-26,3.9369,4.0204,3.9317,3.9789,43916,0
2007-12-27,3.9369,4.0361,3.8849,3.9686,64618,0
2007-12-28,3.9686,4.005,3.8692,3.9161,60216,0
2007-12-31,3.9629,3.9946,3.8795,3.9475,63477,0
2008-01-02,3.9266,4.0673,3.9211,4.057,32135,0
2008-01-03,4.0723,4.078,3.9369,4.0673,34644,0
2008-01-04,3.9629,4.0462,3.9317,4.01,21090,0
2008-01-07,4.0462,4.057,3.9946,4.005,31835,0
2008-01-08,4.005,4.0723,3.9837,4.0723,24538,0
2008-01-09,4.0204,4.062,3.9686,4.005,19940,0
2008-01-10,3.9525,4.1354,3.8169,4.0361,23400,0
2008-01-11,3.9475,3.9736,3.8849,3.9107,27423,0
2008-01-14,3.958,3.9629,3.8587,3.8743,72891,0
2008-01-15,3.864,3.9161,3.8587,3.8587,14575,0
2008-01-16,3.7911,4.005,3.7911,3.8953,83224,0
2008-01-17,3.8587,3.8692,3.7598,3.7598,45258,0
2008-01-18,3.7336,3.8326,3.7336,3.7489,13035,0
2008-01-22,3.6552,3.7598,3.6505,3.6611,35088,0
2008-01-23,3.6505,3.7598,3.6241,3.7389,21398,0
2008-01-24,3.7598,4.0462,3.7181,3.9056,39891,0
2008-01-25,4.005,4.005,3.7911,3.8534,37971,0
2008-01-28,3.8534,3.8953,3.7806,3.8534,43141,0
2008-01-29,3.9211,3.9211,3.8432,3.8901,12084,0
2008-01-30,3.9107,4.057,3.8432,3.9422,21481,0
2008-01-31,3.8901,3.9161,3.864,3.9107,35472,0
2008-02-01,3.8795,4.005,3.864,3.9736,33943,0
2008-02-04,4.0414,4.0414,3.8743,3.9525,38927,0
2008-02-05,3.9056,3.9893,3.9005,3.9422,47939,0
2008-02-06,3.9837,3.9993,3.9317,3.9475,10739,0
2008-02-07,3.9317,4.005,3.9266,3.9946,38553,0
2008-02-08,3.9893,4.0204,3.958,3.9946,35855,0
2008-02-11,4.0673,4.0673,3.9629,3.9893,15155,0
2008-02-12,3.9475,4.1197,3.9317,3.9629,25793,0
2008-02-13,3.9211,3.9789,3.864,3.9005,18218,0
2008-02-14,3.8743,3.9107,3.8066,3.8849,30681,0
2008-02-15,3.9369,3.9525,3.8484,3.8484,22631,0
2008-02-19,3.8849,3.8953,3.8692,3.8743,5949,0
2008-02-20,3.8484,3.9056,3.8484,3.8953,7093,0
2008-02-21,3.9056,3.9056,3.8484,3.8484,5167,0
2008-02-22,3.8901,3.9369,3.7806,3.8953,12658,0
2008-02-25,3.8587,3.9005,3.7439,3.864,40276,0
2008-02-26,3.9056,3.9107,3.7911,3.8587,12277,0
2008-02-27,3.8743,3.9107,3.8587,3.8587,1928,0
2008-02-28,3.9005,3.9005,3.8534,3.8953,17448,0
2008-02-29,3.9317,3.9317,3.8226,3.8226,15918,0
2008-03-03,3.8901,3.9629,3.8066,3.9422,21090,0
2008-03-04,3.9629,3.9629,3.7649,3.9005,41811,0
2008-03-05,3.9161,3.9629,3.8066,3.8849,23784,0
2008-03-06,3.9369,3.9422,3.8169,3.8169,15344,0
2008-03-07,3.7858,3.8274,3.7389,3.7439,29921,0
2008-03-10,3.7439,3.7439,3.6505,3.6861,15155,0
2008-03-11,3.6861,3.7753,3.6861,3.7389,43535,0
2008-03-12,3.7439,3.7439,3.676,3.7126,2301,0
2008-03-13,3.6656,3.7489,3.6294,3.7019,17262,0
2008-03-14,3.6552,3.7439,3.6294,3.6921,10930,0
2008-03-17,3.5667,3.6189,3.4994,3.5565,82469,0
2008-03-18,3.5722,3.6552,3.546,3.5927,47987,0
2008-03-19,3.5667,3.5981,3.4889,3.4936,77284,0
2008-03-20,3.483,3.6137,3.478,3.5617,16113,0
2008-03-24,3.5667,3.6083,3.5145,3.6031,19752,0
2008-03-25,3.5565,3.6294,3.5565,3.6294,10553,0
2008-03-26,3.6505,3.6611,3.4889,3.5826,24538,0
2008-03-27,3.5773,3.64,3.5773,3.6241,17836,0
2008-03-28,3.6611,3.6656,3.5875,3.6083,17068,0
2008-03-31,3.6505,3.697,3.6294,3.6552,22059,0
2008-04-01,3.697,3.7542,3.6505,3.7542,129942,0
2008-04-02,3.7704,3.8066,3.7181,3.7181,52742,0
2008-04-03,3.7079,3.7542,3.697,3.7542,45833,0
2008-04-04,3.7126,3.7704,3.7126,3.7542,31835,0
2008-04-07,3.7649,3.7911,3.7336,3.7439,35472,0
2008-04-08,3.7336,3.7489,3.7282,3.7389,15536,0
2008-04-09,3.7126,3.7489,3.6449,3.6714,28190,0
2008-04-10,3.6714,3.7181,3.6347,3.697,19365,0
2008-04-11,3.6611,3.6921,3.6449,3.6552,30301,0
2008-04-14,3.6505,3.7019,3.6294,3.6347,30109,0
2008-04-15,3.6294,3.6861,3.6294,3.6347,9020,0
2008-04-16,3.6505,3.7649,3.6505,3.7126,36077,0
2008-04-17,3.676,3.7079,3.676,3.6921,19556,0
2008-04-18,3.7231,3.7649,3.7231,3.7439,16610,0
2008-04-21,3.7489,3.7489,3.5304,3.7282,40024,0
2008-04-22,3.7019,3.7282,3.7019,3.7282,7484,0
2008-04-23,3.7231,3.8014,3.7019,3.7019,27133,0
2008-04-24,3.7542,3.7911,3.7126,3.7649,32982,0
2008-04-25,3.8014,3.8014,3.7439,3.7806,9965,0
2008-04-28,3.7806,3.8432,3.7598,3.7704,15536,0
2008-04-29,3.8066,3.8587,3.7489,3.7911,63620,0
2008-04-30,3.8326,3.8692,3.8014,3.8014,24642,0
2008-05-01,3.8381,3.8795,3.7962,3.8066,51412,0
2008-05-02,3.8381,3.8795,3.8326,3.8534,48215,0
2008-05-05,3.8692,3.8743,3.8484,3.8484,18447,0
2008-05-06,3.8381,3.8849,3.8381,3.8743,15670,0
2008-05-07,3.9056,3.9056,3.8432,3.8534,18278,0
2008-05-08,3.864,3.9056,3.8587,3.8953,37782,0
2008-05-09,3.7542,3.8795,3.7542,3.8587,49480,0
2008-05-12,3.8953,3.9107,3.8587,3.9005,16631,0
2008-05-13,3.8587,3.9107,3.8326,3.8901,8431,0
2008-05-14,3.864,3.9525,3.864,3.9107,34665,0
2008-05-15,3.9161,3.9736,3.9107,3.9422,25209,0
2008-05-16,3.9369,3.9736,3.9317,3.9422,13617,0
2008-05-19,3.9317,4.01,3.9266,3.9475,25312,0
2008-05-20,3.9317,3.958,3.9317,3.9422,21929,0
2008-05-21,3.9629,3.9686,3.9107,3.9266,41139,0
2008-05-22,3.8901,3.9629,3.8901,3.9266,32052,0
2008-05-23,3.9161,3.9266,3.8901,3.8901,26069,0
2008-05-27,3.9369,3.9369,3.8901,3.9107,19084,0
2008-05-28,3.8901,3.9837,3.8901,3.9686,29672,0
2008-05-29,3.9837,3.9837,3.9369,3.9686,9965,0
2008-05-30,3.9837,4.0155,3.9629,3.9629,24644,0
2008-06-02,4.0414,4.0414,3.9161,3.9369,53416,0
2008-06-03,3.9317,3.9475,3.9266,3.9266,9795,0
2008-06-04,3.9317,3.9686,3.9161,3.9317,30832,0
2008-06-05,3.9266,3.9629,3.9266,3.9629,35459,0
2008-06-06,4.005,4.005,3.9211,3.9369,30851,0
2008-06-09,3.9161,3.958,3.9161,3.9525,33157,0
2008-06-10,3.958,4.0155,3.9056,3.9422,41458,0
2008-06-11,3.958,3.9993,3.9369,3.9525,21795,0
2008-06-12,3.9993,3.9993,3.9005,3.9789,45438,0
2008-06-13,3.9789,3.9789,3.8849,3.8901,12532,0
2008-06-16,3.8901,3.8953,3.8587,3.8795,8202,0
2008-06-17,3.8795,3.9056,3.8484,3.8743,17266,0
2008-06-18,3.8484,3.8534,3.6656,3.8326,46587,0
2008-06-19,3.7649,3.8587,3.7649,3.8274,20614,0
2008-06-20,3.8274,3.8432,3.7911,3.8118,13888,0
2008-06-23,3.8066,3.8587,3.8066,3.8226,15344,0
2008-06-24,3.8226,3.8226,3.5773,3.7806,44323,0
2008-06-25,3.8226,3.8432,3.7858,3.7911,16841,0
2008-06-26,3.7126,3.7806,3.6861,3.7282,28088,0
2008-06-27,3.7282,3.7282,3.6656,3.697,21142,0
2008-06-30,3.6505,3.7389,3.6241,3.7019,35092,0
2008-07-01,3.7231,3.7439,3.7019,3.7389,27352,0
2008-07-02,3.7542,3.7542,3.6505,3.6921,23116,0
2008-07-03,3.6137,3.7079,3.6137,3.6861,25400,0
2008-07-07,3.7282,3.7282,3.6294,3.6611,12355,0
2008-07-08,3.5981,3.7542,3.5617,3.6861,67587,0
2008-07-09,3.6031,3.6818,3.5617,3.5981,18505,0
2008-07-10,3.6137,3.6449,3.6137,3.6241,10833,0
2008-07-11,3.6241,3.6347,3.5356,3.5509,13805,0
2008-07-14,3.5095,3.5249,3.4994,3.4994,8010,0
2008-07-15,3.4314,3.4418,3.0921,3.3842,55970,0
2008-07-16,3.2541,3.4052,3.2541,3.3528,87604,0
2008-07-17,3.3217,3.5509,3.3217,3.478,26754,0
2008-07-18,3.5981,3.5981,3.4623,3.546,32648,0
2008-07-21,3.5667,3.5722,3.4677,3.546,15485,0
2008-07-22,3.4936,3.5617,3.4418,3.5095,13918,0
2008-07-23,3.478,3.5356,3.4418,3.5199,22752,0
2008-07-24,3.4623,3.504,3.4418,3.478,14996,0
2008-07-25,3.4466,3.5722,3.4418,3.4994,20638,0
2008-07-28,3.546,3.5773,3.473,3.473,12943,0
2008-07-29,3.452,3.5199,3.452,3.5199,22959,0
2008-07-30,3.5667,3.5875,3.4677,3.5356,19171,0
2008-07-31,3.5875,3.5875,3.478,3.5356,12282,0
2008-08-01,3.5773,3.6347,3.5356,3.5927,29457,0
2008-08-04,3.6241,3.6241,3.4994,3.4994,4404,0
2008-08-05,3.5875,3.5927,3.546,3.5875,19318,0
2008-08-06,3.6294,3.6294,3.546,3.6137,13579,0
2008-08-07,3.5617,3.5722,3.546,3.5722,10687,0
2008-08-08,3.6083,3.6083,3.4466,3.5722,11557,0
2008-08-11,3.4677,3.6347,3.4677,3.5617,10604,0
2008-08-12,3.5927,3.6241,3.5927,3.5981,9211,0
2008-08-13,3.5927,3.5927,3.5617,3.5722,12560,0
2008-08-14,3.5927,3.5981,3.5617,3.5617,17438,0
2008-08-15,3.5927,3.5981,3.5249,3.5356,3154,0
2008-08-18,3.546,3.5722,3.478,3.483,11509,0
2008-08-19,3.478,3.4936,3.4418,3.4418,5112,0
2008-08-20,3.4936,3.4936,3.452,3.452,2301,0
2008-08-21,3.452,3.452,3.3892,3.3892,13994,0
2008-08-22,3.4364,3.5773,3.4364,3.5617,40508,0
2008-08-25,3.5199,3.5356,3.4936,3.5356,8400,0
2008-08-26,3.5404,3.5404,3.4677,3.4677,24288,0
2008-08-27,3.483,3.504,3.4623,3.4994,15825,0
2008-08-28,3.5199,3.5199,3.473,3.4936,19071,0
2008-08-29,3.5304,3.5356,3.4677,3.4677,10429,0
2008-09-02,3.5304,3.5304,3.4936,3.5199,19555,0
2008-09-03,3.5304,3.5722,3.4677,3.5617,26972,0
2008-09-04,3.5404,3.5404,3.4936,3.4936,951,0
2008-09-05,3.4936,3.5356,3.4466,3.4994,21400,0
2008-09-08,3.5249,3.5356,3.4994,3.5356,5274,0
2008-09-09,3.4889,3.5304,3.4208,3.4208,15608,0
2008-09-10,3.4364,3.5356,3.3949,3.3996,53168,0
2008-09-11,3.4466,3.4466,3.3736,3.3791,5981,0
2008-09-12,3.3687,3.473,3.3322,3.3842,51022,0
2008-09-15,3.4052,3.4052,3.1549,3.1598,19472,0
2008-09-16,3.1288,3.1288,2.9979,2.9979,39254,0
2008-09-17,2.8317,2.8838,2.7117,2.7117,110812,0
2008-09-18,2.6645,2.7585,2.4612,2.7271,133198,0
2008-09-19,2.847,3.1134,2.847,3.1026,42902,0
2008-09-22,3.1026,3.1026,2.9668,2.988,34197,0
2008-09-23,2.92,3.0715,2.9043,2.9303,20154,0
2008-09-24,2.8838,2.9147,2.8733,2.8733,2677,0
2008-09-25,2.9459,2.988,2.8212,2.936,38193,0
2008-09-26,2.92,2.92,2.7271,2.8993,14527,0
2008-09-29,2.9303,2.9303,2.6282,2.7165,33523,0
2008-09-30,2.8317,2.8317,2.743,2.8158,26367,0
2008-10-01,2.7638,3.0764,2.7321,2.9931,66976,0
2008-10-02,2.868,2.868,2.7221,2.7221,20902,0
2008-10-03,2.7321,2.8053,2.7271,2.7271,11220,0
2008-10-06,2.7117,2.7117,2.3727,2.4612,45045,0
2008-10-07,2.5084,2.5496,2.263,2.3412,35956,0
2008-10-08,2.2319,2.6073,2.1379,2.2684,70303,0
2008-10-09,2.2995,2.3202,2.1066,2.1589,41245,0
2008-10-10,1.8771,1.9817,1.7523,1.9555,105415,0
2008-10-13,2.0857,2.503,2.0857,2.503,44059,0
2008-10-14,2.6858,2.7012,2.2684,2.524,67482,0
2008-10-15,2.482,2.482,2.2787,2.3362,17423,0
2008-10-16,2.3622,2.5656,2.143,2.2581,97582,0
2008-10-17,2.1902,2.5287,2.1902,2.5129,34893,0
2008-10-20,2.5393,2.6177,2.456,2.5811,55998,0
2008-10-21,2.5129,2.5129,2.3832,2.4507,13136,0
2008-10-22,2.4297,2.4297,2.3202,2.4142,17841,0
2008-10-23,2.3412,2.4093,2.3412,2.4093,9295,0
2008-10-24,2.3098,2.3098,2.2161,2.2161,11901,0
2008-10-27,2.2161,2.3622,2.195,2.3622,24226,0
2008-10-28,2.503,2.503,2.1589,2.4142,32603,0
2008-10-29,2.3202,2.3989,2.284,2.3569,5762,0
2008-10-30,2.4039,2.456,2.3202,2.4403,4404,0
2008-10-31,2.503,2.503,2.2058,2.4772,14515,0
2008-11-03,2.524,2.5287,2.4197,2.4978,34317,0
2008-11-04,2.4507,2.5866,2.3569,2.5496,19645,0
2008-11-05,2.4978,2.4978,2.4093,2.4664,10161,0
2008-11-06,2.4403,2.4403,2.3517,2.3727,31860,0
2008-11-07,2.3569,2.4353,2.2471,2.3053,45452,0
2008-11-10,2.2943,2.2943,2.2735,2.2735,4044,0
2008-11-11,2.2735,2.2892,2.1801,2.2112,31038,0
2008-11-12,2.1801,2.1801,2.1275,2.1328,23908,0
2008-11-13,2.1222,2.143,2.0808,2.143,39893,0
2008-11-14,2.1066,2.1118,2.0385,2.1118,38738,0
2008-11-17,2.1171,2.1171,1.992,2.0442,22524,0
2008-11-18,2.0076,2.0857,2.0076,2.0808,16584,0
2008-11-19,2.0857,2.0911,1.7837,1.8045,56982,0
2008-11-20,1.6947,1.7677,1.6164,1.6164,52944,0
2008-11-21,1.6688,1.7471,1.6688,1.7471,24314,0
2008-11-24,1.8094,1.8668,1.7781,1.825,22204,0
2008-11-25,1.8771,1.8771,1.7209,1.7363,24760,0
2008-11-26,1.7728,1.9033,1.6792,1.9033,46904,0
2008-11-28,1.9345,2.0129,1.8564,2.0129,10356,0
2008-12-01,1.9764,1.9764,1.7886,1.8981,29173,0
2008-12-02,1.9764,1.9969,1.8301,1.9817,19100,0
2008-12-03,1.9294,1.9764,1.6792,1.9764,20845,0
2008-12-04,1.9241,1.9764,1.7886,1.8771,24774,0
2008-12-05,1.825,1.8771,1.7728,1.8771,23400,0
2008-12-08,2.0076,2.0808,1.8094,2.0337,50961,0
2008-12-09,1.9709,1.9709,1.632,1.9709,40182,0
2008-12-10,1.9449,1.9449,1.8459,1.8459,4602,0
2008-12-11,1.7938,1.8459,1.6841,1.6841,83004,0
2008-12-12,1.6058,1.8564,1.6058,1.8564,31143,0
2008-12-15,1.8045,1.8045,1.6736,1.7315,13361,0
2008-12-16,1.6947,1.8045,1.6947,1.7987,36162,0
2008-12-17,1.653,1.7315,1.653,1.7209,35436,0
2008-12-18,1.7259,1.8045,1.7051,1.7677,13617,0
2008-12-19,1.7209,1.8459,1.7209,1.7728,53602,0
2008-12-22,1.825,1.8771,1.627,1.7363,33022,0
2008-12-23,1.7837,2.0337,1.7573,1.8931,34921,0
2008-12-24,1.8404,1.8668,1.8301,1.8668,21657,0
2008-12-26,1.9138,1.9188,1.8459,1.8668,14956,0
2008-12-29,1.8668,1.9294,1.8668,1.9294,38084,0
2008-12-30,1.9555,1.992,1.9138,1.992,25507,0
2008-12-31,1.9138,2.0652,1.9138,2.0337,73697,0
2009-01-02,2.0492,2.1328,2.0076,2.1275,86049,0
2009-01-05,2.1379,2.1801,2.1118,2.143,46179,0
2009-01-06,2.1846,2.2266,2.1745,2.2266,32463,0
2009-01-07,2.2368,2.2526,2.0857,2.2471,62086,0
2009-01-08,2.2581,2.3154,2.2424,2.2943,30587,0
2009-01-09,2.3362,2.3362,2.2684,2.284,37807,0
2009-01-12,2.284,2.3569,2.2424,2.2424,62711,0
2009-01-13,2.195,2.2424,2.195,2.2424,10835,0
2009-01-14,2.2424,2.2424,2.1902,2.2006,19473,0
2009-01-15,2.1485,2.2161,2.143,2.1902,30376,0
2009-01-16,2.1485,2.1902,2.1066,2.1902,21765,0
2009-01-20,2.1846,2.2368,2.1328,2.2319,17312,0
2009-01-21,2.2684,2.2892,2.1485,2.2212,8022,0
2009-01-22,2.1801,2.2892,2.0857,2.143,28764,0
2009-01-23,2.0179,2.1745,1.9868,2.1171,23445,0
2009-01-26,2.169,2.2424,2.1328,2.2424,12277,0
2009-01-27,2.2161,2.2212,2.1639,2.1639,18197,0
2009-01-28,2.2161,2.3308,2.1639,2.1745,24733,0
2009-01-29,2.1066,2.2161,2.1066,2.1745,31639,0
2009-01-30,2.2112,2.3468,2.1902,2.3308,40927,0
2009-02-02,2.3154,2.3154,2.169,2.2995,41447,0
2009-02-03,2.2995,2.3098,2.2368,2.2943,29118,0
2009-02-04,2.2943,2.2943,2.2526,2.2684,35088,0
2009-02-05,2.2943,2.2943,2.2943,2.2943,5372,0
2009-02-06,2.2684,2.3468,2.2684,2.3202,15437,0
2009-02-09,2.2471,2.2684,2.2424,2.2684,3834,0
2009-02-10,2.2943,2.2995,2.195,2.2943,5120,0
2009-02-11,2.2581,2.2995,2.2112,2.2684,4852,0
2009-02-12,2.2161,2.2424,2.2058,2.2424,4702,0
2009-02-13,2.1902,2.2526,2.1902,2.2526,13299,0
2009-02-17,2.2368,2.2892,2.2319,2.2319,47511,0
2009-02-18,2.2471,2.263,2.2161,2.2161,16649,0
2009-02-19,2.2892,2.2892,2.1902,2.1902,32311,0
2009-02-20,2.169,2.2212,2.1171,2.2212,44406,0
2009-02-23,2.2058,2.2058,2.0545,2.0652,32414,0
2009-02-24,2.1275,2.2058,2.0857,2.2058,23047,0
2009-02-25,2.169,2.2212,2.0652,2.1589,46128,0
2009-02-26,2.143,2.1902,2.1328,2.1846,8947,0
2009-02-27,2.1801,2.1801,2.0129,2.1328,46797,0
2009-03-02,2.1328,2.1328,1.9969,2.0337,35052,0
2009-03-03,2.0857,2.0857,1.9188,2.0076,16618,0
2009-03-04,2.0596,2.0808,2.0545,2.0545,3645,0
2009-03-05,2.0337,2.0492,1.9033,1.9138,14152,0
2009-03-06,1.9033,2.0857,1.7987,2.0076,36873,0
2009-03-09,1.8355,1.8876,1.7573,1.7573,46695,0
2009-03-10,1.7573,1.8459,1.7573,1.8459,5372,0
2009-03-11,1.8823,1.8823,1.7987,1.8404,7288,0
2009-03-12,1.7837,1.9294,1.7837,1.9188,27817,0
2009-03-13,1.992,1.992,1.9294,1.9345,45248,0
2009-03-16,1.9086,1.9606,1.9086,1.9501,13640,0
2009-03-17,1.9555,1.9555,1.9501,1.9501,7260,0
2009-03-18,1.9709,2.0076,1.9033,2.0025,24365,0
2009-03-19,2.0025,2.0025,1.9555,1.9555,16113,0
2009-03-20,1.992,1.992,1.9555,1.9661,5511,0
2009-03-23,1.9709,2.0025,1.9709,2.0025,48580,0
2009-03-24,1.9868,2.0808,1.9033,2.0808,29131,0
2009-03-25,2.0857,2.0857,1.9764,2.0025,17336,0
2009-03-26,2.0545,2.0857,2.0129,2.0808,20401,0
2009-03-27,2.0857,2.0857,2.0337,2.0857,28689,0
2009-03-30,2.0337,2.0857,2.0025,2.0701,11901,0
2009-03-31,2.0857,2.0961,2.0235,2.0235,2643,0
2009-04-01,2.0753,2.1222,2.0385,2.1015,10730,0
2009-04-02,2.1379,2.2212,2.1379,2.1801,18324,0
2009-04-03,2.143,2.1745,2.0857,2.1015,15984,0
2009-04-06,2.1328,2.1328,2.0385,2.1275,33195,0
2009-04-07,2.1485,2.1485,2.0337,2.0385,26894,0
2009-04-08,2.0385,2.1066,2.0385,2.0545,52033,0
2009-04-09,2.0701,2.1485,2.0652,2.0857,20614,0
2009-04-13,2.0337,2.0961,2.0337,2.0337,33943,0
2009-04-14,2.0857,2.1222,2.0857,2.1222,10511,0
2009-04-15,2.1485,2.1485,2.1222,2.1222,16741,0
2009-04-16,2.1745,2.2006,2.1328,2.1902,21859,0
2009-04-17,2.1745,2.195,2.1745,2.1902,9948,0
2009-04-20,2.2112,2.2368,2.143,2.1535,37851,0
2009-04-21,2.1485,2.2266,2.1485,2.2266,6609,0
2009-04-22,2.2266,2.2368,2.2058,2.2058,22631,0
2009-04-23,2.195,2.2266,2.195,2.2112,10821,0
2009-04-24,2.263,2.263,2.2006,2.2424,27883,0
2009-04-27,2.2892,2.2892,2.1745,2.2735,65181,0
2009-04-28,2.2319,2.263,2.2161,2.2581,12680,0
2009-04-29,2.2684,2.3053,2.2684,2.3053,8814,0
2009-04-30,2.3259,2.3259,2.2735,2.2735,13734,0
2009-05-01,2.2943,2.3098,2.2735,2.3098,20648,0
2009-05-04,2.3098,2.3622,2.3098,2.3622,15806,0
2009-05-05,2.3569,2.3622,2.3362,2.3412,26532,0
2009-05-06,2.3412,2.3989,2.3412,2.3934,11975,0
2009-05-07,2.4297,2.4458,2.4297,2.4458,7239,0
2009-05-08,2.4353,2.4507,2.4353,2.4507,18698,0
2009-05-11,2.3989,2.4353,2.3989,2.425,13949,0
2009-05-12,2.4039,2.456,2.3673,2.3727,38432,0
2009-05-13,2.3569,2.3832,2.3308,2.3412,24298,0
2009-05-14,2.3468,2.3517,2.3362,2.3468,14245,0
2009-05-15,2.3673,2.4711,2.3362,2.3517,31907,0
2009-05-18,2.3832,2.4093,2.3622,2.3883,14797,0
2009-05-19,2.4039,2.4458,2.3777,2.4458,3451,0
2009-05-20,2.4507,2.4772,2.4297,2.4711,45249,0
2009-05-21,2.3517,2.4297,2.3517,2.4297,39572,0
2009-05-22,2.3989,2.4772,2.3989,2.4458,9020,0
2009-05-26,2.4664,2.5393,2.3934,2.4664,37808,0
2009-05-27,2.4772,2.4772,2.4507,2.4507,7288,0
2009-05-28,2.4403,2.5602,2.4403,2.5186,10189,0
2009-05-29,2.5602,2.5656,2.5186,2.5448,7645,0
2009-06-01,2.5811,2.5811,2.503,2.5287,24720,0
2009-06-02,2.5186,2.6124,2.5186,2.5553,17296,0
2009-06-03,2.5759,2.6384,2.5448,2.6226,56284,0
2009-06-04,2.649,2.649,2.5553,2.6226,40546,0
2009-06-05,2.6597,2.7585,2.5759,2.6752,22593,0
2009-06-08,2.6752,2.6798,2.5705,2.6177,16414,0
2009-06-09,2.6384,2.7012,2.5448,2.6334,42577,0
2009-06-10,2.5759,2.6177,2.5553,2.6177,13657,0
2009-06-11,2.6073,2.6539,2.5759,2.6539,16699,0
2009-06-12,2.6021,2.6752,2.6021,2.6334,23932,0
2009-06-15,2.5811,2.6597,2.5811,2.6597,11068,0
2009-06-16,2.6798,2.6798,2.5866,2.5866,11118,0
2009-06-17,2.5916,2.6384,2.5759,2.6073,12253,0
2009-06-18,2.6597,2.7221,2.6073,2.6177,13035,0
2009-06-19,2.649,2.6698,2.6282,2.6645,17597,0
2009-06-22,2.6597,2.6645,2.5916,2.6334,24164,0
2009-06-23,2.6124,2.7221,2.6021,2.6021,23971,0
2009-06-24,2.6384,2.6798,2.6177,2.6798,3834,0
2009-06-25,2.6698,2.6858,2.6597,2.6858,13230,0
2009-06-26,2.6597,2.6597,2.5866,2.5866,18946,0
2009-06-29,2.6073,2.6597,2.5553,2.6384,27988,0
2009-06-30,2.6698,2.6858,2.6597,2.6798,12709,0
2009-07-01,2.6858,2.6858,2.6282,2.6858,10447,0
2009-07-02,2.6858,2.7061,2.6858,2.7061,21225,0
2009-07-06,2.6909,2.7221,2.6909,2.7117,9020,0
2009-07-07,2.7321,2.7321,2.6957,2.7271,19365,0
2009-07-08,2.6957,2.7321,2.6858,2.7321,6160,0
2009-07-09,2.7165,2.743,2.7117,2.743,15918,0
2009-07-10,2.7117,2.7377,2.6909,2.7061,21725,0
2009-07-13,2.6334,2.7165,2.6334,2.6858,20854,0
2009-07-14,2.7221,2.7377,2.6858,2.7117,4619,0
2009-07-15,2.7117,2.7534,2.7061,2.7061,4600,0
2009-07-16,2.7061,2.7479,2.6909,2.7479,12237,0
2009-07-17,2.7479,2.7534,2.7221,2.7479,13035,0
2009-07-20,2.7479,2.7534,2.7479,2.7534,10428,0
2009-07-21,2.7479,2.8317,2.7061,2.7744,36720,0
2009-07-22,2.8053,2.8212,2.7585,2.7898,11220,0
2009-07-23,2.8317,2.8421,2.7792,2.8053,25977,0
2009-07-24,2.8317,2.9625,2.8158,2.8158,25477,0
2009-07-27,2.8421,2.9253,2.8421,2.8993,25810,0
2009-07-28,2.92,2.9723,2.8263,2.9723,34687,0
2009-07-29,2.9043,2.9625,2.8629,2.9097,17750,0
2009-07-30,2.9625,2.9625,2.8367,2.8524,10835,0
2009-07-31,2.8838,2.9147,2.8053,2.894,16400,0
2009-08-03,2.894,2.9979,2.8158,2.8158,33478,0
2009-08-04,2.894,3.0244,2.8838,2.9516,36621,0
2009-08-05,2.9829,3.0764,2.9723,3.0556,24679,0
2009-08-06,3.0764,3.3996,3.0349,3.2694,35556,0
2009-08-07,3.2328,3.2381,3.0816,3.1288,31025,0
2009-08-10,3.1288,3.1443,3.014,3.014,11101,0
2009-08-11,3.0195,3.0715,3.0195,3.0715,3452,0
2009-08-12,3.0715,3.0975,3.0244,3.0244,104557,0
2009-08-13,3.0244,3.1288,3.0244,3.1288,16783,0
2009-08-14,3.1288,3.1288,3.0297,3.0402,16131,0
2009-08-17,3.0195,3.061,2.9829,3.061,14575,0
2009-08-18,3.061,3.0659,3.0349,3.0349,13617,0
2009-08-19,3.0764,3.0764,2.9097,2.9829,17898,0
2009-08-20,2.9565,2.9829,2.9459,2.9565,13426,0
2009-08-21,2.9774,3.0195,2.9774,3.0195,11987,0
2009-08-24,3.0038,3.0659,2.9979,2.9979,6787,0
2009-08-25,2.9979,2.9979,2.9459,2.9516,24871,0
2009-08-26,2.9516,3.0349,2.9516,3.0349,15393,0
2009-08-27,2.9565,3.0402,2.9565,3.0402,4602,0
2009-08-28,3.0402,3.0715,2.9516,3.0504,47705,0
2009-08-31,3.0504,3.1235,3.014,3.014,24130,0
2009-09-01,2.9723,3.0816,2.9565,3.061,49615,0
2009-09-02,3.0244,3.0504,2.9565,3.0088,12426,0
2009-09-03,2.9723,3.0402,2.9723,2.9829,15270,0
2009-09-04,3.0244,3.0402,3.0195,3.0402,3834,0
2009-09-08,3.0715,3.0715,2.9979,3.0452,67329,0
2009-09-09,3.061,3.1078,2.9565,3.0715,69518,0
2009-09-10,3.0715,3.0715,2.936,3.0349,58670,0
2009-09-11,3.0504,3.0504,2.9931,2.9931,20740,0
2009-09-14,3.0088,3.0504,3.0088,3.0504,16335,0
2009-09-15,3.0297,3.0975,3.0297,3.0764,9348,0
2009-09-16,3.1134,3.1755,3.0816,3.0816,39811,0
2009-09-17,3.1026,3.1966,3.1026,3.1598,21819,0
2009-09-18,3.1706,3.1916,3.1598,3.1859,33319,0
2009-09-21,3.1706,3.2541,3.1496,3.2276,40924,0
2009-09-22,3.2589,3.4258,3.2276,3.3062,56107,0
2009-09-23,3.311,3.3376,3.3062,3.3217,15155,0
2009-09-24,3.3376,3.3528,3.3062,3.3062,72251,0
2009-09-25,3.3166,3.3376,3.2852,3.3268,25414,0
2009-09-28,3.3528,3.3528,3.311,3.3322,10071,0
2009-09-29,3.3528,3.3528,3.2541,3.3166,57717,0
2009-09-30,3.3166,3.3268,3.2484,3.2643,44503,0
2009-10-01,3.2745,3.2901,3.2067,3.28,59906,0
2009-10-02,3.2643,3.2694,3.1706,3.1706,34071,0
2009-10-05,3.1808,3.2276,3.1288,3.2276,22728,0
2009-10-06,3.2589,3.2589,3.2121,3.2589,18411,0
2009-10-07,3.2589,3.2745,3.2067,3.2328,27374,0
2009-10-08,3.2173,3.28,3.2173,3.2328,31835,0
2009-10-09,3.2381,3.3007,3.1808,3.2484,21176,0
2009-10-12,3.2589,3.3007,3.2328,3.2328,29262,0
2009-10-13,3.2173,3.2745,3.2021,3.2225,28992,0
2009-10-14,3.2643,3.2643,3.2121,3.2173,16946,0
2009-10-15,3.2121,3.2173,3.1808,3.2173,19891,0
2009-10-16,3.1651,3.2381,3.1651,3.1859,20127,0
2009-10-19,3.1755,3.2381,3.1706,3.1859,33558,0
2009-10-20,3.1808,3.1916,3.1808,3.1916,2207,0
2009-10-21,3.1966,3.3062,3.1808,3.2433,21845,0
2009-10-22,3.2484,3.2484,3.1859,3.1966,23175,0
2009-10-23,3.2328,3.2433,3.1966,3.2225,13588,0
2009-10-26,3.2541,3.2541,3.2225,3.2381,2879,0
2009-10-27,3.2433,3.2589,3.2067,3.2381,24528,0
2009-10-28,3.2328,3.2433,3.1808,3.1808,27085,0
2009-10-29,3.2484,3.2484,3.2067,3.2173,7003,0
2009-10-30,3.2745,3.2852,3.2021,3.2484,23490,0
2009-11-02,3.2433,3.2484,3.2121,3.2484,37160,0
2009-11-03,3.2745,3.2745,3.2225,3.2745,10687,0
2009-11-04,3.2852,3.3062,3.2852,3.3062,3533,0
2009-11-05,3.3062,3.3062,3.2694,3.28,26498,0
2009-11-06,3.28,3.3062,3.2541,3.2958,14956,0
2009-11-09,3.3528,3.3528,3.2589,3.3376,49763,0
2009-11-10,3.3007,3.3268,3.2433,3.3217,15285,0
2009-11-11,3.3322,3.3996,3.3217,3.3478,32546,0
2009-11-12,3.3842,3.3842,3.3322,3.3376,4789,0
2009-11-13,3.3376,3.3842,3.2745,3.3633,10995,0
2009-11-16,3.3842,3.4156,3.3633,3.4156,12319,0
2009-11-17,3.4156,3.4156,3.2852,3.3633,13321,0
2009-11-18,3.3376,3.3892,3.2852,3.2901,43718,0
2009-11-19,3.2901,3.2901,3.2067,3.2225,23400,0
2009-11-20,3.2067,3.2852,3.2021,3.2067,33753,0
2009-11-23,3.2121,3.3217,3.1916,3.2225,53698,0
2009-11-24,3.2433,3.2901,3.2433,3.2852,5466,0
2009-11-25,3.2852,3.3528,3.2852,3.3007,21463,0
2009-11-27,3.311,3.311,3.1339,3.2121,47962,0
2009-11-30,3.2121,3.2433,3.2121,3.2381,13311,0
2009-12-01,3.2067,3.2643,3.1808,3.2381,104163,0
2009-12-02,3.2381,3.3166,3.2328,3.3007,23938,0
2009-12-03,3.2958,3.3322,3.2694,3.3166,12187,0
2009-12-04,3.3376,3.3376,3.311,3.311,7003,0
2009-12-07,3.3322,3.5826,3.311,3.3949,38663,0
2009-12-08,3.3687,3.3687,3.2328,3.2958,24347,0
2009-12-09,3.3007,3.3007,3.2381,3.2381,10144,0
2009-12-10,3.28,3.3687,3.28,3.2852,16584,0
2009-12-11,3.2852,3.311,3.2852,3.3062,4217,0
2009-12-14,3.311,3.3478,3.2852,3.3478,16753,0
2009-12-15,3.3528,3.3949,3.3062,3.3478,14275,0
2009-12-16,3.3791,3.4052,3.2433,3.2852,61947,0
2009-12-17,3.2901,3.3426,3.2852,3.3376,24799,0
2009-12-18,3.3062,3.4418,3.2852,3.4364,39776,0
2009-12-21,3.4573,3.6505,3.4573,3.4936,168642,0
2009-12-22,3.5565,3.6294,3.4936,3.546,94983,0
2009-12-23,3.5981,3.6449,3.5509,3.6083,51413,0
2009-12-24,3.6449,3.7439,3.5875,3.6241,37093,0
2009-12-28,3.6611,3.7019,3.6031,3.6714,24954,0
2009-12-29,3.64,3.697,3.6294,3.697,21012,0
2009-12-30,3.6505,3.697,3.5981,3.6714,34774,0
2009-12-31,3.64,3.6714,3.6137,3.6656,29172,0
2010-01-04,3.6449,3.7489,3.6449,3.7079,32540,0
2010-01-05,3.7079,3.7126,3.64,3.64,104777,0
2010-01-06,3.6611,3.7126,3.6449,3.697,21091,0
2010-01-07,3.6611,3.7282,3.6449,3.676,26549,0
2010-01-08,3.7126,3.8169,3.6505,3.676,37421,0
2010-01-11,3.7542,3.8484,3.676,3.7806,43560,0
2010-01-12,3.7704,3.7704,3.6505,3.6505,36594,0
2010-01-13,3.6552,3.6861,3.5667,3.6241,70535,0
2010-01-14,3.5826,3.6241,3.5722,3.6137,19109,0
2010-01-15,3.6137,3.6137,3.5722,3.5981,14968,0
2010-01-19,3.5981,3.5981,3.5722,3.5981,68745,0
2010-01-20,3.5927,3.5981,3.5722,3.5981,30227,0
2010-01-21,3.5667,3.5875,3.5667,3.5773,37543,0
2010-01-22,3.5773,3.5981,3.5667,3.5826,18509,0
2010-01-25,3.5722,3.5981,3.546,3.5667,59180,0
2010-01-26,3.5667,3.5667,3.5199,3.5404,15012,0
2010-01-27,3.5249,3.5509,3.504,3.504,35203,0
2010-01-28,3.5249,3.5404,3.4936,3.5304,5881,0
2010-01-29,3.5667,3.5722,3.4936,3.5667,31721,0
2010-02-01,3.5667,3.5875,3.546,3.5722,30281,0
2010-02-02,3.5722,3.6189,3.5509,3.5773,32603,0
2010-02-03,3.5773,3.5773,3.5722,3.5722,13156,0
2010-02-04,3.5667,3.5875,3.5199,3.5722,26589,0
2010-02-05,3.6189,3.6189,3.3217,3.4208,158714,0
2010-02-08,3.4623,3.546,3.4466,3.546,17054,0
2010-02-09,3.5722,3.5722,3.5304,3.5404,14335,0
2010-02-10,3.5617,3.5722,3.5509,3.5722,29907,0
2010-02-11,3.5927,3.6137,3.5617,3.5617,22350,0
2010-02-12,3.546,3.546,3.5199,3.5404,5949,0
2010-02-16,3.6137,3.6137,3.3949,3.4156,96077,0
2010-02-17,3.4623,3.478,3.4156,3.4258,16013,0
2010-02-18,3.4466,3.452,3.4156,3.4364,30372,0
2010-02-19,3.4364,3.4364,3.3528,3.3996,27144,0
2010-02-22,3.3583,3.4314,3.3528,3.3687,49624,0
2010-02-23,3.3949,3.4677,3.3892,3.4418,34851,0
2010-02-24,3.4314,3.4573,3.4156,3.4418,18651,0
2010-02-25,3.4364,3.4677,3.4156,3.4573,12599,0
2010-02-26,3.4573,3.5095,3.452,3.5095,7823,0
2010-03-01,3.5304,3.5875,3.5145,3.5826,48789,0
2010-03-02,3.6137,3.6241,3.5565,3.6031,65608,0
2010-03-03,3.6031,3.6347,3.5773,3.6189,25354,0
2010-03-04,3.64,3.64,3.6031,3.6137,26855,0
2010-03-05,3.6505,3.6505,3.5565,3.5565,32578,0
2010-03-08,3.5304,3.6347,3.5304,3.6241,26751,0
2010-03-09,3.5826,3.6137,3.5565,3.5981,8245,0
2010-03-10,3.5981,3.6552,3.5722,3.6552,22106,0
2010-03-11,3.6611,3.6656,3.6241,3.6241,17655,0
2010-03-12,3.5981,3.6241,3.5826,3.5826,29193,0
2010-03-15,3.5826,3.6189,3.5722,3.5773,9591,0
2010-03-16,3.6083,3.6714,3.5249,3.5509,51906,0
2010-03-17,3.5667,3.6137,3.5667,3.5927,7752,0
2010-03-18,3.5927,3.697,3.5404,3.5981,37028,0
2010-03-19,3.5826,3.6241,3.5565,3.6241,7728,0
2010-03-22,3.5927,3.64,3.5617,3.5927,11995,0
2010-03-23,3.5722,3.64,3.5722,3.6083,28469,0
2010-03-24,3.64,3.64,3.5773,3.5826,32543,0
2010-03-25,3.6449,3.6449,3.5773,3.5927,22514,0
2010-03-26,3.5875,3.6189,3.5875,3.5927,16113,0
2010-03-29,3.6505,3.6861,3.6083,3.6241,11505,0
2010-03-30,3.6552,3.676,3.6137,3.6449,17084,0
2010-03-31,3.676,3.676,3.6241,3.6449,23447,0
2010-04-01,3.676,3.7282,3.6714,3.7019,21871,0
2010-04-05,3.7126,3.7489,3.697,3.7079,16923,0
2010-04-06,3.697,3.7389,3.697,3.7389,13905,0
2010-04-07,3.7231,3.8226,3.7231,3.7858,36853,0
2010-04-08,3.8066,3.8066,3.7542,3.7753,24119,0
2010-04-09,3.7858,3.8743,3.7806,3.8014,50845,0
2010-04-12,3.6449,3.7489,3.6347,3.7019,71635,0
2010-04-13,3.7019,3.7542,3.7019,3.7282,11518,0
2010-04-14,3.7704,3.8381,3.7389,3.8381,22265,0
2010-04-15,3.8587,3.8795,3.7911,3.8587,47295,0
2010-04-16,3.8326,4.0414,3.7806,3.7858,50718,0
2010-04-19,3.8014,3.9736,3.7962,3.9266,32602,0
2010-04-20,3.9946,4.01,3.8901,3.9317,11697,0
2010-04-21,3.9789,4.0414,3.8534,3.9107,37287,0
2010-04-22,3.8795,3.9317,3.8432,3.9107,33719,0
2010-04-23,3.9167,3.9746,3.9108,3.9323,76739,0
2010-04-26,3.9789,3.9837,3.9211,3.9211,40823,0
2010-04-27,3.9475,3.9475,3.8118,3.8432,38312,0
2010-04-28,3.864,3.9005,3.8484,3.8692,14929,0
2010-04-29,3.8743,3.9005,3.8692,3.8692,13165,0
2010-04-30,3.9107,3.9993,3.9107,3.9993,41020,0
2010-05-03,4.0361,4.0414,3.9211,4.0155,51842,0
2010-05-04,3.9686,3.9686,3.8484,3.8692,40541,0
2010-05-05,3.864,3.9475,3.8066,3.9422,31377,0
2010-05-06,3.9893,3.9893,3.5981,3.6552,120872,0
2010-05-07,3.8066,4.5315,3.7019,4.1197,343376,0
2010-05-10,4.2809,4.6929,4.1715,4.3122,176091,0
2010-05-11,4.2393,4.2761,4.0827,4.2342,109807,0
2010-05-12,4.3227,4.4216,4.1715,4.2291,122727,0
2010-05-13,4.1715,4.2239,4.0414,4.1611,64361,0
2010-05-14,4.1611,4.1611,3.7542,3.8432,145033,0
2010-05-17,3.8432,3.8849,3.8066,3.8066,30195,0
2010-05-18,3.8326,3.9005,3.8169,3.8901,58231,0
2010-05-19,3.9629,3.9629,3.7181,3.7542,46895,0
2010-05-20,3.676,3.864,3.6241,3.7806,80568,0
2010-05-21,3.7126,3.7126,3.4418,3.5565,366237,0
2010-05-24,3.64,3.7126,3.5981,3.7126,36374,0
2010-05-25,3.5617,3.7389,3.5617,3.7389,61340,0
2010-05-26,3.8953,3.9686,3.7389,3.864,63722,0
2010-05-27,3.9837,3.9837,3.8692,3.9369,34930,0
2010-05-28,4.0155,4.0155,3.9266,3.9789,22630,0
2010-06-01,4.1037,4.1037,3.9686,4.0155,103481,0
2010-06-02,4.1197,4.3387,4.0673,4.3122,111539,0
2010-06-03,4.3122,4.4583,4.2499,4.255,126498,0
2010-06-04,4.2499,4.3591,4.1977,4.3544,55436,0
2010-06-07,4.4636,4.5367,4.3591,4.4065,76445,0
2010-06-08,4.3801,4.4636,4.2291,4.2291,91340,0
2010-06-09,4.3329,4.3329,3.8484,3.8534,189111,0
2010-06-10,3.9056,4.0204,3.9056,3.9475,25859,0
2010-06-11,3.9525,4.0827,3.9525,4.0827,33531,0
2010-06-14,4.1715,4.2809,4.114,4.1611,64664,0
2010-06-15,4.2761,4.2761,4.1611,4.1824,43793,0
2010-06-16,4.1977,4.1977,4.0155,4.0673,62581,0
2010-06-17,4.1456,4.1824,4.0307,4.057,20932,0
2010-06-18,4.057,4.1715,4.057,4.078,35822,0
2010-06-21,4.062,4.1666,4.0361,4.0933,31721,0
2010-06-22,4.0933,4.1715,4.0673,4.1456,32668,0
2010-06-23,4.0933,4.1715,4.0414,4.0414,70040,0
2010-06-24,4.078,4.0885,4.0307,4.0307,33782,0
2010-06-25,4.0517,4.1611,4.0155,4.13,56171,0
2010-06-28,4.1456,4.1611,4.0517,4.0933,27914,0
2010-06-29,4.0933,4.1767,4.0517,4.1767,27997,0
2010-06-30,4.1599,4.1599,4.133,4.1599,16193,0
2010-07-01,4.1456,4.1456,4.0933,4.13,11816,0
2010-07-02,4.1561,4.1561,4.114,4.1404,25707,0
2010-07-06,4.1873,4.1977,4.1092,4.1611,42401,0
2010-07-07,4.1715,4.1715,4.1456,4.1456,22087,0
2010-07-08,4.1354,4.1404,4.057,4.1404,30073,0
2010-07-09,4.1611,4.2184,4.0933,4.114,58433,0
2010-07-12,4.114,4.1561,4.114,4.1506,21032,0
2010-07-13,4.114,4.2603,4.114,4.1611,66006,0
2010-07-14,4.1666,4.1666,4.1456,4.1666,15131,0
2010-07-15,4.1715,4.1715,4.13,4.1561,8781,0
2010-07-16,4.1715,4.1715,4.1037,4.1354,16100,0
2010-07-19,4.0933,4.1715,4.0933,4.1715,28293,0
2010-07-20,4.1092,4.13,4.0673,4.0723,41460,0
2010-07-21,4.078,4.1456,4.0155,4.0258,53175,0
2010-07-22,4.0933,4.1666,4.0258,4.099,14008,0
2010-07-23,4.0723,4.1611,4.0723,4.1561,12850,0
2010-07-26,4.114,4.1561,4.062,4.1561,17725,0
2010-07-27,4.1197,4.1611,4.1037,4.1037,20033,0
2010-07-28,4.1404,4.1404,4.078,4.099,31094,0
2010-07-29,4.1506,4.1506,4.099,4.099,6559,0
2010-07-30,4.13,4.1611,4.1037,4.1354,34504,0
2010-08-02,4.1715,4.1715,4.1037,4.1354,45628,0
2010-08-03,4.1197,4.1456,4.1037,4.1456,33634,0
2010-08-04,4.1715,4.1715,4.1404,4.1715,70239,0
2010-08-05,4.1926,4.1926,4.1404,4.1561,58097,0
2010-08-06,4.1561,4.2864,4.1456,4.2499,124854,0
2010-08-09,4.2652,4.2652,4.2239,4.2239,19013,0
2010-08-10,4.2499,4.2499,4.1977,4.2448,16209,0
2010-08-11,4.2499,4.2499,4.1611,4.2184,58853,0
2010-08-12,4.2393,4.2393,4.1354,4.2239,23224,0
2010-08-13,4.2239,4.2239,4.1715,4.2081,50675,0
2010-08-16,4.1767,4.2184,4.1666,4.1666,42339,0
2010-08-17,4.1824,4.2184,4.099,4.1197,95438,0
2010-08-18,4.1404,4.1561,4.0933,4.1197,21900,0
2010-08-19,4.1245,4.1404,4.1037,4.1197,151307,0
2010-08-20,4.0933,4.1977,4.0933,4.1611,164567,0
2010-08-23,4.13,4.1926,4.13,4.1666,17734,0
2010-08-24,4.13,4.1767,4.13,4.1715,17063,0
2010-08-25,4.1561,4.2134,4.1561,4.1873,35274,0
2010-08-26,4.2134,4.2134,4.1561,4.1715,48018,0
2010-08-27,4.1767,4.1873,4.1354,4.1354,146939,0
2010-08-30,4.1824,4.203,4.1506,4.203,52764,0
2010-08-31,4.214,4.214,4.1172,4.128,64717,0
2010-09-01,4.1824,4.2499,4.1611,4.1715,13670,0
2010-09-02,4.1873,4.2134,4.1354,4.1456,123349,0
2010-09-03,4.1456,4.2081,4.1456,4.1611,61541,0
2010-09-07,4.1611,4.2342,4.1611,4.2239,30266,0
2010-09-08,4.2239,4.3019,4.1873,4.2448,54892,0
2010-09-09,4.2652,4.2761,4.2134,4.2652,36627,0
2010-09-10,4.2291,4.2603,4.1767,4.2184,26184,0
2010-09-13,4.1926,4.2291,4.1245,4.1767,34393,0
2010-09-14,4.1977,4.2134,4.1456,4.1456,22480,0
2010-09-15,4.1506,4.1561,4.13,4.1404,7959,0
2010-09-16,4.1666,4.1824,4.1354,4.1456,33759,0
2010-09-17,4.1354,4.203,4.1354,4.203,46913,0
2010-09-20,4.1873,4.203,4.1354,4.1456,40834,0
2010-09-21,4.1611,4.255,4.1354,4.203,54499,0
2010-09-22,4.255,4.2652,4.1926,4.2239,42266,0
2010-09-23,4.203,4.2134,4.1456,4.1611,28310,0
2010-09-24,4.203,4.203,4.1456,4.1666,20988,0
2010-09-27,4.1666,4.2081,4.1666,4.1715,12824,0
2010-09-28,4.2081,4.2239,4.1977,4.2134,15718,0
2010-09-29,4.1926,4.1926,4.1666,4.1824,12831,0
2010-09-30,4.2234,4.2234,4.1703,4.1809,11997,0
2010-10-01,4.2448,4.2448,4.1926,4.1926,29785,0
2010-10-04,4.2184,4.2342,4.1715,4.1926,20033,0
2010-10-05,4.2342,4.2342,4.1767,4.203,13745,0
2010-10-06,4.1767,4.2393,4.1767,4.2081,41229,0
2010-10-07,4.203,4.2239,4.1873,4.1873,14730,0
2010-10-08,4.2184,4.2864,4.1926,4.2652,51269,0
2010-10-11,4.2448,4.2448,4.2081,4.2448,13403,0
2010-10-12,4.2081,4.2081,4.1873,4.1926,7776,0
2010-10-13,4.2342,4.2342,4.1977,4.2239,12360,0
2010-10-14,4.2239,4.2239,4.1715,4.1715,20043,0
2010-10-15,4.1873,4.2081,4.1715,4.2081,21813,0
2010-10-18,4.2239,4.2342,4.1824,4.1824,21043,0
2010-10-19,4.1767,4.2239,4.1767,4.2239,11539,0
2010-10-20,4.2184,4.2184,4.1666,4.1666,36132,0
2010-10-21,4.1561,4.2239,4.1561,4.2239,27056,0
2010-10-22,4.2134,4.2134,4.1456,4.1456,40527,0
2010-10-25,4.1824,4.1824,4.114,4.1354,15241,0
2010-10-26,4.1715,4.1824,4.1404,4.1824,17147,0
2010-10-27,4.1561,4.203,4.1561,4.1611,3932,0
2010-10-28,4.1561,4.1611,4.1197,4.1611,18429,0
2010-10-29,4.1476,4.1758,4.1142,4.1476,19013,0
2010-11-01,4.1824,4.1873,3.9993,4.078,60563,0
2010-11-02,4.1092,4.1456,4.1092,4.1354,35405,0
2010-11-03,4.1197,4.1506,4.1197,4.1245,15826,0
2010-11-04,4.078,4.1354,4.062,4.0723,87353,0
2010-11-05,4.0933,4.1092,4.0723,4.0827,24102,0
2010-11-08,4.0723,4.114,4.0723,4.0933,15872,0
2010-11-09,4.0933,4.0933,4.0933,4.0933,2785,0
2010-11-10,4.0204,4.0885,4.0204,4.0307,29176,0
2010-11-11,4.0361,4.0462,4.0204,4.0204,9202,0
2010-11-12,4.0155,4.0258,3.9107,3.9475,52187,0
2010-11-15,3.9317,3.9837,3.9107,3.9369,42022,0
2010-11-16,3.8795,3.8795,3.6505,3.7542,123239,0
2010-11-17,3.7282,3.8066,3.7126,3.7753,67863,0
2010-11-18,3.7489,3.8534,3.7489,3.7911,63826,0
2010-11-19,3.8014,3.8381,3.8014,3.8274,4217,0
2010-11-22,3.7962,3.8326,3.7962,3.8226,11293,0
2010-11-23,3.8274,3.8587,3.7704,3.8326,47581,0
2010-11-24,3.8169,3.8587,3.7542,3.8014,39739,0
2010-11-26,3.8326,3.8326,3.7911,3.7911,3064,0
2010-11-29,3.7858,3.8274,3.7806,3.7962,21327,0
2010-11-30,3.8238,3.8827,3.7975,3.8668,33709,0
2010-12-01,3.8743,3.9211,3.864,3.8953,19481,0
2010-12-02,3.8587,3.8849,3.8326,3.8587,10144,0
2010-12-03,3.8795,3.8795,3.8381,3.864,17526,0
2010-12-06,3.8587,3.9005,3.8587,3.8849,7204,0
2010-12-07,3.8692,3.9422,3.8692,3.8743,22872,0
2010-12-08,3.9161,3.9161,3.8484,3.8953,16131,0
2010-12-09,3.9107,4.0204,3.8587,3.9629,42298,0
2010-12-10,3.9369,3.9993,3.9317,3.9993,28760,0
2010-12-13,3.9993,4.0155,3.8381,3.9369,44605,0
2010-12-14,3.958,3.958,3.8226,3.8274,90699,0
2010-12-15,3.8226,3.8432,3.7542,3.7753,23222,0
2010-12-16,3.7569,3.951,3.7569,3.951,43497,0
2010-12-17,3.9056,3.9422,3.7649,3.8587,59322,0
2010-12-20,3.8587,3.8587,3.7806,3.8014,18974,0
2010-12-21,3.8534,3.8587,3.7806,3.8014,9910,0
2010-12-22,3.8066,3.8169,3.8014,3.8014,20324,0
2010-12-23,3.8326,3.8587,3.8066,3.8118,21438,0
2010-12-27,3.8484,3.8484,3.8118,3.8381,14099,0
2010-12-28,3.8169,3.8587,3.8169,3.8587,23056,0
2010-12-29,3.8591,3.8804,3.8483,3.8804,24755,0
2010-12-30,3.8591,3.9019,3.8323,3.8804,18957,0
2010-12-31,3.905,3.905,3.8489,3.8489,9255,0
2011-01-03,3.9005,3.9107,3.8381,3.8587,22631,0
2011-01-04,3.8953,3.9369,3.8849,3.9369,32057,0
2011-01-05,3.9369,3.9369,3.9369,3.9369,2677,0
2011-01-06,3.9525,3.9837,3.9107,3.9629,11744,0
2011-01-07,3.9629,3.9946,3.9475,3.9629,11381,0
2011-01-10,3.9946,3.9946,3.9837,3.9946,27773,0
2011-01-11,3.9993,4.057,3.9946,4.0517,85395,0
2011-01-12,4.062,4.062,3.9317,4.0155,33271,0
2011-01-13,4.005,4.01,3.9211,3.9266,33058,0
2011-01-14,3.9629,4.005,3.9525,3.9893,27205,0
2011-01-18,3.9878,3.9878,3.9404,3.9773,25578,0
2011-01-19,3.9563,3.9878,3.9245,3.9457,13684,0
2011-01-20,3.9266,3.9317,3.8953,3.8953,26018,0
2011-01-21,3.9266,3.9422,3.9211,3.9317,8116,0
2011-01-24,3.9107,3.9369,3.9107,3.9317,6111,0
2011-01-25,3.9369,3.9369,3.9317,3.9317,1722,0
2011-01-26,3.9475,3.958,3.9211,3.9422,21507,0
2011-01-27,3.9686,4.01,3.9686,4.01,56338,0
2011-01-28,4.01,4.0155,3.958,3.9789,19532,0
2011-01-31,4.0183,4.0183,3.9448,4.0071,12400,0
2011-02-01,4.005,4.0414,3.9475,3.9993,81306,0
2011-02-02,3.9629,4.0155,3.9161,3.9789,23394,0
2011-02-03,3.9773,4.0037,3.9613,4.0037,9419,0
2011-02-04,4.0155,4.0155,3.9266,3.9266,56989,0
2011-02-07,3.9525,3.9993,3.9525,3.9993,17026,0
2011-02-08,4.005,4.0361,3.9946,4.0204,19274,0
2011-02-09,4.0462,4.0462,3.9946,4.0258,39598,0
2011-02-10,4.0037,4.0249,3.9878,3.9932,23960,0
2011-02-11,4.0204,4.114,4.0204,4.0885,39500,0
2011-02-14,4.0723,4.0933,4.0517,4.062,15909,0
2011-02-15,4.062,4.1092,4.0414,4.1037,31367,0
2011-02-16,4.1197,4.1197,4.0723,4.1037,45348,0
2011-02-18,4.1455,4.1716,4.1402,4.1716,21573,0
2011-02-22,4.13,4.1715,4.13,4.1561,14235,0
2011-02-23,4.1666,4.1715,4.13,4.1456,17609,0
2011-02-24,4.1666,4.1666,4.1197,4.13,12712,0
2011-02-25,4.1666,4.1716,4.1455,4.1716,18325,0
2011-02-28,4.1707,4.1707,4.128,4.1495,11740,0
2011-03-01,4.144,4.197,4.0805,4.1918,32901,0
2011-03-02,4.1864,4.2022,4.1864,4.2022,13011,0
2011-03-03,4.2234,4.25,4.2234,4.234,29695,0
2011-03-04,4.2295,4.298,4.1929,4.2347,7822,0
2011-03-07,4.2189,4.2398,4.161,4.161,15967,0
2011-03-08,4.1455,4.2295,4.135,4.1666,24274,0
2011-03-09,4.1666,4.2034,4.1455,4.1455,21029,0
2011-03-10,4.1015,4.1918,4.0751,4.1496,50912,0
2011-03-11,4.0984,4.1929,4.0984,4.161,22262,0
2011-03-14,4.161,4.1874,4.1504,4.1666,6368,0
2011-03-15,4.1089,4.1979,4.0717,4.1716,23002,0
2011-03-16,4.156,4.1929,4.156,4.1874,16532,0
2011-03-17,4.1925,4.2623,4.1925,4.2623,18914,0
2011-03-18,4.2707,4.324,4.2392,4.324,19171,0
2011-03-21,4.3188,4.3295,4.1402,4.2242,64443,0
2011-03-22,4.2034,4.2347,4.135,4.1504,28125,0
2011-03-23,4.1929,4.2398,4.161,4.2398,15576,0
2011-03-24,4.2713,4.282,4.1874,4.2189,24615,0
2011-03-25,4.255,4.2605,4.2289,4.2605,12961,0
2011-03-28,4.282,4.282,4.2034,4.2034,29158,0
2011-03-29,4.2034,4.2713,4.2034,4.2453,11475,0
2011-03-30,4.282,4.303,4.2189,4.2189,6519,0
2011-03-31,4.2387,4.3009,4.2387,4.3009,20894,0
2011-04-01,4.255,4.2815,4.2392,4.2815,25490,0
2011-04-04,4.2605,4.3028,4.2234,4.2234,26216,0
2011-04-05,4.224,4.2508,4.224,4.2508,2279,0
2011-04-06,4.2976,4.3347,4.2924,4.3347,16356,0
2011-04-07,4.3307,4.3362,4.32,4.3362,17270,0
2011-04-08,4.3295,4.3295,4.2392,4.3295,25897,0
2011-04-11,4.3295,4.3502,4.2815,4.2815,10714,0
2011-04-12,4.2998,4.3482,4.2891,4.2891,8572,0
2011-04-13,4.3347,4.3347,4.25,4.25,21829,0
2011-04-14,4.2447,4.25,4.1331,4.2075,110718,0
2011-04-15,4.2075,4.3082,4.2075,4.2766,19894,0
2011-04-18,4.3082,4.3082,4.2289,4.25,10363,0
2011-04-19,4.2815,4.2869,4.2075,4.234,12498,0
2011-04-20,4.2392,4.2707,4.2181,4.234,18831,0
2011-04-21,4.2234,4.2447,4.2234,4.2447,3938,0
2011-04-25,4.2605,4.2605,4.2181,4.255,11911,0
2011-04-26,4.2614,4.2882,4.2347,4.2453,8270,0
2011-04-27,4.2815,4.2869,4.25,4.2869,6608,0
2011-04-28,4.2882,4.2987,4.2614,4.2614,23537,0
2011-04-29,4.2897,4.2897,4.233,4.233,31710,0
2011-05-02,4.2987,4.2987,4.2719,4.2987,25721,0
2011-05-03,4.2568,4.2836,4.2513,4.2623,5946,0
2011-05-04,4.2614,4.2614,4.1867,4.2135,20076,0
2011-05-05,4.1977,4.2679,4.1977,4.2408,14971,0
2011-05-06,4.2614,4.2777,4.2614,4.2719,16520,0
2011-05-09,4.2719,4.2882,4.2399,4.2882,37232,0
2011-05-10,4.2933,4.3092,4.2453,4.2667,25294,0
2011-05-11,4.2679,4.2836,4.2568,4.2728,19010,0
2011-05-12,4.2827,4.3362,4.2719,4.3362,26245,0
2011-05-13,4.3307,4.3307,4.2719,4.2719,10188,0
2011-05-16,4.2508,4.2882,4.2453,4.2882,40637,0
2011-05-17,4.256,4.2933,4.256,4.2933,13913,0
2011-05-18,4.3092,4.3468,4.2827,4.3468,18251,0
2011-05-19,4.2933,4.3468,4.2933,4.32,5038,0
2011-05-20,4.3268,4.3268,4.2891,4.2998,6317,0
2011-05-23,4.2827,4.3148,4.2827,4.3148,15580,0
2011-05-24,4.2933,4.3626,4.2933,4.3626,14760,0
2011-05-25,4.3626,4.3626,4.3307,4.3468,7671,0
2011-05-26,4.3254,4.3254,4.2508,4.2667,46217,0
2011-05-27,4.2891,4.3105,4.2785,4.3105,7243,0
2011-05-31,4.3091,4.3204,4.2702,4.276,24107,0
2011-06-01,4.2945,4.2998,4.2623,4.2998,24001,0
2011-06-02,4.2836,4.3535,4.2836,4.2945,24076,0
2011-06-03,4.2945,4.3211,4.2623,4.2679,26618,0
2011-06-06,4.2945,4.2998,4.2728,4.2998,11187,0
2011-06-07,4.3005,4.3005,4.279,4.3005,8219,0
2011-06-08,4.3219,4.3219,4.2627,4.2627,17336,0
2011-06-09,4.2842,4.2842,4.2683,4.2683,10395,0
2011-06-10,4.2728,4.2728,4.2246,4.2354,13018,0
2011-06-13,4.2513,4.2945,4.1977,4.2679,25878,0
2011-06-14,4.2513,4.2679,4.1977,4.2679,34644,0
2011-06-15,4.2568,4.2998,4.2246,4.2945,28279,0
2011-06-16,4.268,4.268,4.2181,4.2568,1680,0
2011-06-17,4.2891,4.2945,4.2246,4.2623,10278,0
2011-06-20,4.2459,4.2998,4.2459,4.2891,16743,0
2011-06-21,4.2728,4.3162,4.2728,4.2836,16708,0
2011-06-22,4.2998,4.2998,4.2998,4.2998,1261,0
2011-06-23,4.2728,4.2998,4.2513,4.2679,14941,0
2011-06-24,4.2517,4.2627,4.1976,4.2141,10268,0
2011-06-27,4.2085,4.2945,4.2085,4.2891,11526,0
2011-06-28,4.2728,4.2728,4.1977,4.2085,40908,0
2011-06-29,4.1925,4.2246,4.1925,4.219,15688,0
2011-06-30,4.2673,4.2673,4.1935,4.2161,32148,0
2011-07-01,4.2494,4.2494,4.1728,4.1944,44709,0
2011-07-05,4.2001,4.2494,4.2001,4.2108,23103,0
2011-07-06,4.2293,4.2512,4.1794,4.2072,26152,0
2011-07-07,4.2166,4.2437,4.2055,4.2221,7258,0
2011-07-08,4.2327,4.2602,4.2327,4.2602,20341,0
2011-07-11,4.2517,4.2573,4.1703,4.2192,33048,0
2011-07-12,4.2001,4.2382,4.1183,4.1562,31961,0
2011-07-13,4.1814,4.2085,4.1436,4.2032,10198,0
2011-07-14,4.1703,4.1867,4.1436,4.1436,14017,0
2011-07-15,4.1326,4.1379,4.0677,4.1326,56973,0
2011-07-18,4.1166,4.1379,4.0621,4.0789,10048,0
2011-07-19,4.0698,4.13,4.0636,4.0803,39610,0
2011-07-20,4.0948,4.0948,4.0459,4.0894,14767,0
2011-07-21,4.1436,4.1436,4.0727,4.0894,20387,0
2011-07-22,4.1233,4.2382,4.0962,4.189,43256,0
2011-07-25,4.1326,4.1867,4.1,4.1703,38987,0
2011-07-26,4.1686,4.1686,4.1022,4.13,31068,0
2011-07-27,4.1166,4.149,4.0837,4.0948,16961,0
2011-07-28,4.0913,4.0913,3.6892,3.9258,116057,0
2011-07-29,3.9298,3.9298,3.7725,3.8118,112650,0
2011-08-01,3.8883,4.0798,3.8502,3.9596,48522,0
2011-08-02,3.9869,3.9869,3.9532,3.959,10808,0
2011-08-03,3.9815,4.0032,3.9539,4.0032,35717,0
2011-08-04,4.0196,4.0196,3.8216,3.8323,69833,0
2011-08-05,3.8334,3.8609,3.5049,3.6855,80154,0
2011-08-08,3.2756,3.5984,3.2541,3.4125,148562,0
2011-08-09,3.3796,3.5548,3.3413,3.5548,54986,0
2011-08-10,3.5384,3.5712,3.5004,3.5712,33390,0
2011-08-11,3.5049,3.6204,3.5049,3.6039,62760,0
2011-08-12,3.6748,3.6748,3.6204,3.6259,18872,0
2011-08-15,3.6474,3.6855,3.6474,3.6586,27937,0
2011-08-16,3.6586,3.6967,3.6586,3.6967,51422,0
2011-08-17,3.7297,3.7623,3.6696,3.7516,39983,0
2011-08-18,3.7019,3.7133,3.6093,3.6259,51400,0
2011-08-19,3.595,3.6449,3.5124,3.5786,20573,0
2011-08-22,3.6967,3.6967,3.5874,3.5874,25331,0
2011-08-23,3.6424,3.6639,3.6365,3.6586,15545,0
2011-08-24,3.6586,3.7133,3.6586,3.7133,27625,0
2011-08-25,3.7352,3.7352,3.5765,3.6424,16249,0
2011-08-26,3.6615,3.733,3.6559,3.733,25258,0
2011-08-29,3.7678,3.7953,3.7082,3.7953,39245,0
2011-08-30,3.7573,3.8064,3.724,3.8064,15085,0
2011-08-31,3.8035,3.86,3.7583,3.86,19086,0
2011-09-01,3.8391,3.8775,3.7953,3.8502,33295,0
2011-09-02,3.7866,3.7866,3.7302,3.7473,21452,0
2011-09-06,3.72,3.7477,3.6639,3.7477,8590,0
2011-09-07,3.7529,3.8089,3.7364,3.7588,21694,0
2011-09-08,3.7754,3.781,3.7252,3.7252,9406,0
2011-09-09,3.7495,3.7495,3.7163,3.7384,11268,0
2011-09-12,3.7163,3.7163,3.6724,3.6943,13877,0
2011-09-13,3.7163,3.722,3.7055,3.7055,16901,0
2011-09-14,3.6892,3.7002,3.6559,3.6892,38638,0
2011-09-15,3.722,3.722,3.6724,3.6943,17040,0
2011-09-16,3.722,3.8101,3.7055,3.7108,16948,0
2011-09-19,3.6943,3.7055,3.6062,3.6393,30346,0
2011-09-20,3.6506,3.722,3.6393,3.6943,16847,0
2011-09-21,3.6943,3.722,3.6449,3.6559,6528,0
2011-09-22,3.5509,3.6615,3.5344,3.6007,44287,0
2011-09-23,3.6084,3.6361,3.5862,3.6361,10005,0
2011-09-26,3.6116,3.6506,3.6062,3.6393,19440,0
2011-09-27,3.6506,3.6779,3.6393,3.6393,27621,0
2011-09-28,3.6393,3.6506,3.6226,3.6449,24635,0
2011-09-29,3.6506,3.6724,3.6062,3.6062,9254,0
2011-09-30,3.6353,3.6588,3.5827,3.5827,38551,0
2011-10-03,3.5841,3.6007,3.5623,3.5786,42211,0
2011-10-04,3.5308,3.5308,3.4194,3.5308,31641,0
2011-10-05,3.5258,3.5484,3.4363,3.5484,41658,0
2011-10-06,3.5315,3.5874,3.5145,3.5874,12513,0
2011-10-07,3.5975,3.5975,3.5251,3.5642,17728,0
2011-10-10,3.5917,3.6473,3.5917,3.6473,12535,0
2011-10-11,3.6028,3.6586,3.575,3.575,31095,0
2011-10-12,3.5975,3.6195,3.575,3.575,19171,0
2011-10-13,3.575,3.5811,3.553,3.553,6688,0
2011-10-14,3.5642,3.5862,3.5642,3.575,9167,0
2011-10-17,3.5642,3.5811,3.5585,3.5642,9507,0
2011-10-18,3.5585,3.6084,3.5585,3.6028,13013,0
2011-10-19,3.5975,3.6252,3.5975,3.5975,22485,0
2011-10-20,3.5975,3.6473,3.5975,3.6473,40212,0
2011-10-21,3.6718,3.7221,3.6099,3.7053,23366,0
2011-10-24,3.714,3.7919,3.714,3.7919,20032,0
2011-10-25,3.7583,3.764,3.6059,3.7016,34925,0
2011-10-26,3.7529,3.8141,3.7364,3.8141,18329,0
2011-10-27,3.8141,3.8978,3.781,3.781,12882,0
2011-10-28,3.8064,3.823,3.7948,3.8118,6854,0
2011-10-31,3.8208,3.8609,3.8091,3.8143,17100,0
2011-11-01,3.7866,3.8658,3.7525,3.764,17976,0
2011-11-02,3.7643,3.803,3.7364,3.7919,16576,0
2011-11-03,3.7753,3.7753,3.7525,3.7525,20667,0
2011-11-04,3.7944,3.8342,3.7601,3.8342,6103,0
2011-11-07,3.7837,3.8064,3.7725,3.7837,27272,0
2011-11-08,3.7837,3.823,3.7614,3.7614,13118,0
2011-11-09,3.7583,3.781,3.6679,3.7016,71327,0
2011-11-10,3.7078,3.7583,3.7016,3.7016,20214,0
2011-11-11,3.7221,3.7837,3.7221,3.7334,28013,0
2011-11-14,3.7671,3.7671,3.7558,3.7614,10068,0
2011-11-15,3.7837,3.7837,3.7107,3.7334,6081,0
2011-11-16,3.7334,3.7837,3.7334,3.7671,18661,0
2011-11-17,3.7671,3.7782,3.7,3.7,6916,0
2011-11-18,3.7078,3.7078,3.6679,3.6794,6959,0
2011-11-21,3.6718,3.6718,3.6157,3.6433,71291,0
2011-11-22,3.6433,3.677,3.6433,3.6658,12855,0
2011-11-23,3.683,3.683,3.6214,3.6433,15236,0
2011-11-25,3.6566,3.6735,3.6513,3.6566,7127,0
2011-11-28,3.6718,3.7558,3.6718,3.7164,40823,0
2011-11-29,3.7558,3.7558,3.7221,3.739,9975,0
2011-11-30,3.7539,3.7599,3.6764,3.7185,20758,0
2011-12-01,3.7334,3.7614,3.7,3.7614,23906,0
2011-12-02,3.764,3.764,3.7302,3.7357,21935,0
2011-12-05,3.7583,3.7698,3.7357,3.7357,24169,0
2011-12-06,3.744,3.744,3.7213,3.7383,28245,0
2011-12-07,3.7429,3.766,3.7146,3.766,16759,0
2011-12-08,3.7772,3.783,3.6632,3.7027,28327,0
2011-12-09,3.7302,3.7866,3.7244,3.7698,21552,0
2011-12-12,3.7753,3.7753,3.6398,3.6513,51990,0
2011-12-13,3.6452,3.6679,3.5491,3.6452,69417,0
2011-12-14,3.6622,3.6679,3.6226,3.634,14087,0
2011-12-15,3.6226,3.6735,3.6226,3.6735,10455,0
2011-12-16,3.6735,3.6735,3.5943,3.6622,21749,0
2011-12-19,3.6622,3.6622,3.6169,3.6285,72432,0
2011-12-20,3.6513,3.6566,3.6285,3.6566,18923,0
2011-12-21,3.6735,3.6735,3.6169,3.6679,20220,0
2011-12-22,3.6679,3.6735,3.6226,3.6735,24260,0
2011-12-23,3.6461,3.7027,3.6461,3.7027,19832,0
2011-12-27,3.7189,3.7189,3.6566,3.6794,12071,0
2011-12-28,3.6513,3.6513,3.572,3.6398,93235,0
2011-12-29,3.6059,3.6566,3.6002,3.6513,15289,0
2011-12-30,3.6593,3.6593,3.5879,3.6353,129566,0
2012-01-03,3.6285,3.7078,3.6226,3.6622,16745,0
2012-01-04,3.6398,3.6735,3.6398,3.6513,6837,0
2012-01-05,3.6848,3.7016,3.6679,3.6848,35824,0
2012-01-06,3.7205,3.7944,3.7027,3.7486,34053,0
2012-01-09,3.7486,3.8116,3.7429,3.8116,17340,0
2012-01-10,3.8059,3.8116,3.7887,3.7887,13836,0
2012-01-11,3.7842,3.8186,3.7842,3.8186,16767,0
2012-01-12,3.8414,3.8414,3.8071,3.813,21939,0
2012-01-13,3.84,3.8683,3.8059,3.8683,42776,0
2012-01-17,3.8724,3.8958,3.8438,3.8438,7744,0
2012-01-18,3.8625,3.8683,3.8454,3.8454,15958,0
2012-01-19,3.8454,3.8969,3.84,3.8799,27331,0
2012-01-20,3.8911,3.8969,3.84,3.84,29790,0
2012-01-23,3.8741,3.8969,3.84,3.8969,33770,0
2012-01-24,3.8969,3.9088,3.8741,3.8969,23523,0
2012-01-25,3.8855,3.9424,3.8741,3.9424,22534,0
2012-01-26,3.931,3.9424,3.8799,3.8911,33122,0
2012-01-27,3.922,3.9622,3.922,3.9335,25165,0
2012-01-30,3.9597,3.9882,3.931,3.9655,29785,0
2012-01-31,3.9853,4.0264,3.9797,4.0086,36750,0
2012-02-01,4.0508,4.068,3.9882,4.0221,77664,0
2012-02-02,4.028,4.0508,4.028,4.0508,14338,0
2012-02-03,4.014,4.0655,4.0079,4.0655,16681,0
2012-02-06,4.014,4.0655,4.0026,4.0426,19062,0
2012-02-07,4.0172,4.0698,3.9887,4.023,44051,0
2012-02-08,4.023,4.0462,4.023,4.023,21084,0
2012-02-09,4.0406,4.0406,4.0172,4.0349,8551,0
2012-02-10,4.014,4.0426,4.014,4.014,28174,0
2012-02-13,4.0426,4.0541,4.0196,4.0426,47537,0
2012-02-14,4.0483,4.0483,3.8995,3.9737,141666,0
2012-02-15,3.9622,4.0426,3.9622,4.0312,59674,0
2012-02-16,4.0426,4.0541,4.0426,4.0541,13319,0
2012-02-17,4.0541,4.0655,4.0079,4.0655,23882,0
2012-02-21,4.0483,4.1061,4.0258,4.0426,60220,0
2012-02-22,4.0655,4.0712,4.0258,4.0712,13136,0
2012-02-23,4.0712,4.0945,4.06,4.0945,9100,0
2012-02-24,4.133,4.1676,4.1158,4.1449,16925,0
2012-02-27,4.1461,4.1461,4.0888,4.1175,24100,0
2012-02-28,4.1061,4.1114,4.0772,4.1,7193,0
2012-02-29,4.1395,4.1395,4.0863,4.1038,15688,0
2012-03-01,4.1229,4.2037,4.1229,4.1519,27075,0
2012-03-02,4.1546,4.1546,4.1137,4.1137,12593,0
2012-03-05,4.1041,4.1274,4.023,4.1274,53017,0
2012-03-06,4.1315,4.1433,4.0031,4.0378,54788,0
2012-03-07,4.0634,4.11,4.052,4.0751,26747,0
2012-03-08,4.0903,4.0965,4.0553,4.0903,30851,0
2012-03-09,4.11,4.1274,4.0751,4.0751,24974,0
2012-03-12,4.058,4.1041,4.058,4.1041,6400,0
2012-03-13,4.087,4.133,4.0751,4.1274,32868,0
2012-03-14,4.0922,4.133,4.0751,4.1212,23380,0
2012-03-15,4.0987,4.0987,4.0634,4.0634,14261,0
2012-03-16,4.0698,4.0987,4.052,4.0634,13673,0
2012-03-19,4.058,4.1158,4.052,4.0698,31767,0
2012-03-20,4.052,4.0922,4.052,4.0751,10706,0
2012-03-21,4.0987,4.11,4.0634,4.0634,3430,0
2012-03-22,4.0698,4.0698,4.0114,4.0114,26827,0
2012-03-23,4.0406,4.058,4.0349,4.058,6869,0
2012-03-26,4.052,4.0922,4.052,4.058,24700,0
2012-03-27,4.087,4.0922,4.0751,4.0922,16880,0
2012-03-28,4.058,4.0987,4.058,4.0634,17835,0
2012-03-29,4.058,4.087,4.058,4.087,6390,0
2012-03-30,4.1099,4.1214,3.9972,4.1038,69129,0
2012-04-02,4.11,4.1502,4.11,4.1388,9849,0
2012-04-03,4.1489,4.1841,4.0965,4.0965,25824,0
2012-04-04,4.0995,4.0995,4.0816,4.0816,4121,0
2012-04-05,4.1056,4.1291,4.0937,4.1114,4438,0
2012-04-09,4.087,4.11,4.087,4.0922,3272,0
2012-04-10,4.0965,4.1373,4.0553,4.0965,20426,0
2012-04-11,4.1137,4.1841,4.0903,4.1546,23339,0
2012-04-12,4.1373,4.1955,4.1373,4.1489,16321,0
2012-04-13,4.1489,4.1722,4.1315,4.1373,17775,0
2012-04-16,4.1666,4.1722,4.1546,4.1666,9556,0
2012-04-17,4.1878,4.2291,4.1528,4.2115,27881,0
2012-04-18,4.1666,4.2188,4.1666,4.2188,5825,0
2012-04-19,4.2305,4.2365,4.2072,4.2365,24056,0
2012-04-20,4.2248,4.2421,4.1256,4.1666,52564,0
2012-04-23,4.1137,4.1604,4.1137,4.1604,10967,0
2012-04-24,4.1896,4.248,4.178,4.2014,30532,0
2012-04-25,4.2188,4.2305,4.1546,4.1604,24204,0
2012-04-26,4.1955,4.1955,4.1489,4.1722,38852,0
2012-04-27,4.1702,4.1702,4.1229,4.1229,39494,0
2012-04-30,4.1573,4.1808,4.1279,4.1334,36838,0
2012-05-01,4.1408,4.1823,4.1229,4.1408,40591,0
2012-05-02,4.1666,4.1722,4.1604,4.1666,12459,0
2012-05-03,4.1465,4.1646,4.1408,4.1584,21411,0
2012-05-04,4.1291,4.1465,4.1229,4.1465,17884,0
2012-05-07,4.1489,4.1841,4.1256,4.1841,34490,0
2012-05-08,4.1528,4.1761,4.1528,4.1646,9125,0
2012-05-09,4.1465,4.1823,4.1465,4.1823,7637,0
2012-05-10,4.1808,4.2106,4.1808,4.1987,9365,0
2012-05-11,4.2115,4.2173,4.1996,4.2056,17335,0
2012-05-14,4.1996,4.2056,4.1823,4.1996,24346,0
2012-05-15,4.2232,4.2232,4.1702,4.1761,27552,0
2012-05-16,4.1528,4.1878,4.1528,4.1528,22104,0
2012-05-17,4.1465,4.1646,4.1175,4.1229,67384,0
2012-05-18,4.1175,4.1175,4.0816,4.0816,44027,0
2012-05-21,4.0641,4.1114,4.0586,4.0586,24683,0
2012-05-22,4.0409,4.1175,4.029,4.1056,14107,0
2012-05-23,4.1229,4.1229,4.0762,4.0882,6970,0
2012-05-24,4.1175,4.1465,4.1175,4.1408,2725,0
2012-05-25,4.1408,4.1761,4.1114,4.1175,16013,0
2012-05-29,4.1114,4.1291,4.0816,4.1175,12691,0
2012-05-30,4.0586,4.1175,4.0526,4.1175,16685,0
2012-05-31,4.0918,4.1279,4.0507,4.0741,18814,0
2012-06-01,4.0741,4.1099,4.0507,4.0802,43260,0
2012-06-04,4.0705,4.0705,3.9759,3.9759,32473,0
2012-06-05,3.9917,4.0576,3.9855,4.0576,16244,0
2012-06-06,4.0386,4.1279,4.0031,4.0448,55202,0
2012-06-07,4.0741,4.1158,4.0448,4.0448,8853,0
2012-06-08,4.0622,4.1158,4.0031,4.0982,14876,0
2012-06-11,4.1279,4.1455,4.0088,4.0268,19560,0
2012-06-12,4.0563,4.1038,4.0507,4.0863,17684,0
2012-06-13,4.1038,4.1987,3.9851,4.1512,36953,0
2012-06-14,4.1455,4.1455,4.0802,4.1214,21719,0
2012-06-15,4.1158,4.1214,4.0622,4.0741,14060,0
2012-06-18,4.0622,4.1099,4.0622,4.0686,16191,0
2012-06-19,4.1158,4.1512,4.1038,4.1512,12352,0
2012-06-20,4.1691,4.1691,4.1455,4.1455,4432,0
2012-06-21,4.1808,4.1808,4.0686,4.0741,16056,0
2012-06-22,4.1099,4.1214,4.0741,4.0741,9832,0
2012-06-25,4.0802,4.1214,4.0741,4.1158,17040,0
2012-06-26,4.1512,4.1752,4.1099,4.1691,31064,0
2012-06-27,4.1691,4.1691,4.1214,4.1214,14925,0
2012-06-28,4.1214,4.1512,4.1214,4.1512,2259,0
2012-06-29,4.1691,4.1808,4.1573,4.1752,8680,0
2012-07-02,4.193,4.2106,4.1512,4.1987,31279,0
2012-07-03,4.1987,4.2106,4.1869,4.1987,9265,0
2012-07-05,4.2306,4.2427,4.2187,4.2306,27684,0
2012-07-06,4.2547,4.2787,4.2187,4.2724,17464,0
2012-07-09,4.2787,4.2787,4.2369,4.2787,11685,0
2012-07-10,4.2787,4.3025,4.2427,4.2484,25462,0
2012-07-11,4.2724,4.3025,4.2724,4.2902,25560,0
2012-07-12,4.3025,4.3025,4.2787,4.3025,36439,0
2012-07-13,4.2997,4.3884,4.2524,4.2524,59149,0
2012-07-16,4.2902,4.3501,4.2845,4.3265,24452,0
2012-07-17,4.3265,4.3443,4.3025,4.3086,15901,0
2012-07-18,4.3265,4.3265,4.2902,4.3144,24696,0
2012-07-19,4.3086,4.3144,4.2787,4.2787,15536,0
2012-07-20,4.2787,4.3025,4.2484,4.2606,10934,0
2012-07-23,4.2787,4.3144,4.2606,4.3144,16699,0
2012-07-24,4.3144,4.3501,4.3025,4.3025,10491,0
2012-07-25,4.2484,4.4098,4.2484,4.3204,72252,0
2012-07-26,4.3798,4.3923,4.3144,4.3564,18038,0
2012-07-27,4.3443,4.3443,4.2845,4.3144,18089,0
2012-07-30,4.3144,4.3743,4.3086,4.3204,24493,0
2012-07-31,4.3386,4.3685,4.3086,4.3086,17181,0
2012-08-01,4.3443,4.3861,4.2427,4.3319,17238,0
2012-08-02,4.2966,4.3025,4.2845,4.3025,5399,0
2012-08-03,4.3086,4.3443,4.2787,4.3319,19355,0
2012-08-06,4.3622,4.3685,4.3204,4.3204,21580,0
2012-08-07,4.3501,4.3978,4.3265,4.3923,10160,0
2012-08-08,4.3923,4.4878,4.3798,4.4342,26739,0
2012-08-09,4.4758,4.4813,4.4216,4.4342,23010,0
2012-08-10,4.4278,4.44,4.3386,4.4098,24510,0
2012-08-13,4.4459,4.4518,4.3798,4.4459,38588,0
2012-08-14,4.4555,4.4555,4.3831,4.4134,19838,0
2012-08-15,4.4311,4.4555,4.4311,4.4555,5147,0
2012-08-16,4.4613,4.4794,4.4311,4.4311,14990,0
2012-08-17,4.419,4.4256,4.3774,4.3774,15988,0
2012-08-20,4.3889,4.4374,4.3711,4.4074,14232,0
2012-08-21,4.4374,4.4374,4.3831,4.4256,7595,0
2012-08-22,4.4013,4.4256,4.3952,4.3952,10570,0
2012-08-23,4.3831,4.4256,4.3652,4.3652,20312,0
2012-08-24,4.3352,4.4013,4.3352,4.3952,6342,0
2012-08-27,4.3952,4.4074,4.3652,4.3652,25555,0
2012-08-28,4.3889,4.4134,4.3889,4.4013,12810,0
2012-08-29,4.4134,4.4134,4.3652,4.3831,22954,0
2012-08-30,4.4074,4.4074,4.3952,4.4074,11221,0
2012-08-31,4.4256,4.4256,4.3952,4.3952,8884,0
2012-09-04,4.4013,4.4074,4.3652,4.3952,45798,0
2012-09-05,4.3889,4.419,4.3889,4.419,18359,0
2012-09-06,4.4374,4.4434,4.419,4.4374,12972,0
2012-09-07,4.4555,4.4555,4.4374,4.4494,13405,0
2012-09-10,4.4434,4.4555,4.4434,4.4555,11773,0
2012-09-11,4.4555,4.4555,4.3952,4.4311,31231,0
2012-09-12,4.4434,4.4555,4.4434,4.4555,38926,0
2012-09-13,4.4555,4.4736,4.4256,4.4555,58568,0
2012-09-14,4.4794,4.4794,4.4374,4.4494,36010,0
2012-09-17,4.4856,4.5036,4.4374,4.5036,63778,0
2012-09-18,4.526,4.5383,4.4772,4.5383,55340,0
2012-09-19,4.526,4.5319,4.4893,4.5198,27968,0
2012-09-20,4.4958,4.5383,4.4837,4.5198,26053,0
2012-09-21,4.5383,4.5383,4.4473,4.4958,53187,0
2012-09-24,4.4893,4.4958,4.4772,4.4772,9603,0
2012-09-25,4.5137,4.5319,4.4772,4.4958,36534,0
2012-09-26,4.5383,4.5383,4.4893,4.4893,13512,0
2012-09-27,4.5383,4.5383,4.5076,4.526,13228,0
2012-09-28,4.4958,4.5319,4.4958,4.5319,13056,0
2012-10-01,4.526,4.5383,4.4893,4.4893,42766,0
2012-10-02,4.5137,4.5198,4.4893,4.4893,36190,0
2012-10-03,4.5198,4.5383,4.4958,4.5319,25878,0
2012-10-04,4.5319,4.5383,4.526,4.5383,14046,0
2012-10-05,4.5319,4.5441,4.5198,4.5441,20280,0
2012-10-08,4.5383,4.5441,4.5319,4.5441,7171,0
2012-10-09,4.5441,4.5504,4.526,4.526,23834,0
2012-10-10,4.5137,4.5504,4.5137,4.5441,23645,0
2012-10-11,4.5622,4.8112,4.526,4.6169,103439,0
2012-10-12,4.6291,4.805,4.6291,4.7568,54184,0
2012-10-15,4.7261,4.7261,4.5504,4.6109,51151,0
2012-10-16,4.6157,4.6338,4.5543,4.5728,40591,0
2012-10-17,4.5728,4.5847,4.5421,4.579,10697,0
2012-10-18,4.6157,4.628,4.5543,4.579,16568,0
2012-10-19,4.6093,4.6093,4.5603,4.5911,10836,0
2012-10-22,4.6217,4.6217,4.5728,4.6034,6884,0
2012-10-23,4.5728,4.6034,4.5603,4.5728,4341,0
2012-10-24,4.579,4.6093,4.5543,4.5603,24603,0
2012-10-25,4.5543,4.5669,4.5543,4.5603,11184,0
2012-10-26,4.5847,4.5847,4.5421,4.5421,17036,0
2012-10-31,4.5847,4.5847,4.5421,4.5603,21979,0
2012-11-01,4.5847,4.6093,4.5421,4.5421,42184,0
2012-11-02,4.5543,4.579,4.5236,4.5301,33247,0
2012-11-05,4.5421,4.5669,4.536,4.5421,8869,0
2012-11-06,4.5543,4.579,4.5543,4.5603,23391,0
2012-11-07,4.5603,4.5603,4.4263,4.4321,84171,0
2012-11-08,4.3955,4.5911,4.3955,4.4933,80634,0
2012-11-09,4.4504,4.4933,4.4444,4.475,27988,0
2012-11-12,4.5179,4.5179,4.4629,4.4933,20085,0
2012-11-13,4.4856,4.5041,4.4424,4.4484,29071,0
2012-11-14,4.4301,4.4301,4.0358,4.1033,188223,0
2012-11-15,4.1218,4.1218,3.9741,3.9929,100051,0
2012-11-16,3.9929,4.1531,3.9929,4.1281,108414,0
2012-11-19,4.1896,4.2391,4.1711,4.1711,44230,0
2012-11-20,4.1839,4.2021,4.1653,4.1653,43019,0
2012-11-21,4.1958,4.2203,4.1775,4.1839,8958,0
2012-11-23,4.2391,4.3192,4.1958,4.2639,14994,0
2012-11-26,4.2639,4.2639,4.2145,4.2576,32284,0
2012-11-27,4.2639,4.3563,4.2639,4.3499,50721,0
2012-11-28,4.3499,4.3499,4.3192,4.338,10774,0
2012-11-29,4.3499,4.3687,4.3255,4.3687,7591,0
2012-11-30,4.4115,4.4178,4.344,4.3622,19624,0
2012-12-03,4.3563,4.4178,4.344,4.3871,41340,0
2012-12-04,4.3687,4.3871,4.3622,4.3871,4600,0
2012-12-05,4.3871,4.4178,4.3748,4.3809,21466,0
2012-12-06,4.3991,4.4301,4.3748,4.3935,16966,0
2012-12-07,4.4363,4.4363,4.3871,4.4115,9110,0
2012-12-10,4.4242,4.4363,4.3871,4.3935,23469,0
2012-12-11,4.3809,4.4549,4.3748,4.4363,13364,0
2012-12-12,4.4484,4.4484,4.3809,4.3809,16020,0
2012-12-13,4.4056,4.4056,4.3748,4.3809,13166,0
2012-12-14,4.4056,4.4178,4.3622,4.3622,10869,0
2012-12-17,4.3991,4.3991,4.2946,4.3129,44664,0
2012-12-18,4.3483,4.3483,4.2737,4.2797,30808,0
2012-12-19,4.2924,4.3174,4.2797,4.2797,49432,0
2012-12-20,4.2677,4.3419,4.2611,4.2611,24424,0
2012-12-21,4.2797,4.2983,4.2488,4.2862,34943,0
2012-12-24,4.2862,4.3419,4.2862,4.2924,7076,0
2012-12-26,4.3174,4.336,4.3046,4.3296,18211,0
2012-12-27,4.3296,4.3296,4.3046,4.3174,18165,0
2012-12-28,4.3419,4.3483,4.2365,4.2488,36451,0
2012-12-31,4.3213,4.3339,4.3154,4.328,16305,0
2013-01-02,4.3296,4.367,4.2983,4.3605,43379,0
2013-01-03,4.3605,4.4043,4.3605,4.3977,16814,0
2013-01-04,4.485,4.485,4.3791,4.3791,89518,0
2013-01-07,4.4168,4.4352,4.4043,4.4101,14652,0
2013-01-08,4.4352,4.4596,4.4289,4.4596,48077,0
2013-01-09,4.4727,4.5843,4.4727,4.5596,38373,0
2013-01-10,4.5596,4.5782,4.5283,4.5716,45784,0
2013-01-11,4.5843,4.5906,4.5408,4.5906,39010,0
2013-01-14,4.5906,4.5906,4.5657,4.5657,19571,0
2013-01-15,4.5862,4.6051,4.5422,4.5487,28853,0
2013-01-16,4.5798,4.5798,4.5549,4.5675,13335,0
2013-01-17,4.5986,4.6051,4.5487,4.5549,11073,0
2013-01-18,4.5609,4.5798,4.5172,4.5549,52492,0
2013-01-22,4.5359,4.5735,4.5359,4.5609,32184,0
2013-01-23,4.5862,4.5862,4.5549,4.5862,13888,0
2013-01-24,4.5862,4.5862,4.5487,4.5735,24070,0
2013-01-25,4.5735,4.5924,4.5609,4.5862,12077,0
2013-01-28,4.6175,4.6175,4.5359,4.5798,37521,0
2013-01-29,4.5609,4.5986,4.5549,4.5862,6451,0
2013-01-30,4.5609,4.5986,4.5549,4.5675,4229,0
2013-01-31,4.6302,4.6682,4.6239,4.6367,31595,0
2013-02-01,4.6237,4.6551,4.5735,4.6175,98079,0
2013-02-04,4.6237,4.6301,4.5735,4.5798,16845,0
2013-02-05,4.5986,4.6486,4.5924,4.5924,21540,0
2013-02-06,4.5924,4.6237,4.5422,4.5735,56717,0
2013-02-07,4.5609,4.6051,4.5549,4.5986,29066,0
2013-02-08,4.6051,4.6051,4.5735,4.5924,12736,0
2013-02-11,4.6051,4.6237,4.5798,4.6051,26422,0
2013-02-12,4.5976,4.6417,4.5846,4.5976,27869,0
2013-02-13,4.5911,4.5976,4.566,4.5787,12497,0
2013-02-14,4.5787,4.5911,4.5532,4.5598,26725,0
2013-02-15,4.547,4.6102,4.547,4.5976,11799,0
2013-02-19,4.6355,4.6672,4.5976,4.6672,39375,0
2013-02-20,4.6609,4.6672,4.6229,4.6672,6100,0
2013-02-21,4.6417,4.6546,4.5911,4.5911,11704,0
2013-02-22,4.5722,4.5911,4.566,4.5787,18423,0
2013-02-25,4.5532,4.6291,4.5532,4.604,23119,0
2013-02-26,4.5722,4.6102,4.5722,4.5911,5144,0
2013-02-27,4.5787,4.6546,4.5787,4.6417,20428,0
2013-02-28,4.6989,4.6989,4.6355,4.6418,11505,0
2013-03-01,4.648,4.6546,4.6229,4.6291,12024,0
2013-03-04,4.648,4.6672,4.6291,4.6355,29025,0
2013-03-05,4.648,4.6672,4.6417,4.6417,15465,0
2013-03-06,4.6417,4.6672,4.6102,4.6609,44767,0
2013-03-07,4.6609,4.6609,4.5846,4.6546,45806,0
2013-03-08,4.6609,4.6672,4.6417,4.6609,19263,0
2013-03-11,4.6672,4.6922,4.6609,4.6672,51223,0
2013-03-12,4.6404,4.6658,4.615,4.6531,37775,0
2013-03-13,4.6785,4.6785,4.6468,4.6785,8328,0
2013-03-14,4.4999,4.6849,4.4999,4.6722,17716,0
2013-03-15,4.6849,4.7612,4.615,4.6404,31447,0
2013-03-18,4.6785,4.7102,4.6531,4.6531,17162,0
2013-03-19,4.6531,4.7294,4.6531,4.723,12783,0
2013-03-20,4.7486,4.7486,4.723,4.7486,18428,0
2013-03-21,4.7102,4.7421,4.7102,4.7102,11096,0
2013-03-22,4.6979,4.7867,4.6468,4.6658,40663,0
2013-03-25,4.7294,4.7421,4.6785,4.7168,11168,0
2013-03-26,4.6979,4.7486,4.6785,4.7357,13191,0
2013-03-27,4.7421,4.7486,4.6658,4.6979,24670,0
2013-03-28,4.7357,4.755,4.7168,4.7486,13173,0
2013-04-01,4.7486,4.7867,4.723,4.7357,31362,0
2013-04-02,4.7294,4.7867,4.7294,4.7806,8547,0
2013-04-03,4.7806,4.7934,4.7357,4.7677,12924,0
2013-04-04,4.7102,4.7357,4.6278,4.6404,57672,0
2013-04-05,4.634,4.7042,4.634,4.6849,46564,0
2013-04-08,4.723,4.7357,4.6722,4.6849,14802,0
2013-04-09,4.6594,4.723,4.6594,4.7102,7686,0
2013-04-10,4.7486,4.7612,4.7102,4.7612,24118,0
2013-04-11,4.7934,4.7934,4.7102,4.7102,37970,0
2013-04-12,4.7739,4.7806,4.7042,4.7168,30381,0
2013-04-15,4.7421,4.8442,4.723,4.7612,36858,0
2013-04-16,4.7413,4.7734,4.7157,4.7478,16356,0
2013-04-17,4.7157,4.7798,4.677,4.7283,28988,0
2013-04-18,4.7026,4.7541,4.6898,4.6898,7410,0
2013-04-19,4.7478,4.7478,4.7026,4.709,8433,0
2013-04-22,4.7541,4.7541,4.709,4.7157,14594,0
2013-04-23,4.7221,4.7669,4.7221,4.7283,13435,0
2013-04-24,4.7157,4.7734,4.7157,4.7604,10881,0
2013-04-25,4.8051,4.8051,4.7541,4.7604,19332,0
2013-04-26,4.7798,4.7798,4.7478,4.7541,12077,0
2013-04-29,4.7989,4.7989,4.7478,4.7478,38961,0
2013-04-30,4.832,4.8385,4.8059,4.8127,12208,0
2013-05-01,4.8051,4.9915,4.8051,4.8309,54199,0
2013-05-02,4.8246,4.8309,4.8119,4.8119,9302,0
2013-05-03,4.8119,4.844,4.8051,4.8119,18065,0
2013-05-06,4.8119,4.8373,4.8119,4.8119,21056,0
2013-05-07,4.8246,4.8373,4.7989,4.8183,52708,0
2013-05-08,4.8119,4.8119,4.7989,4.7989,14842,0
2013-05-09,4.8119,4.8373,4.8119,4.8309,4210,0
2013-05-10,4.8309,5.0042,4.8246,4.921,59356,0
2013-05-13,4.9145,4.9145,4.8119,4.9015,52945,0
2013-05-14,4.9266,4.9719,4.7457,4.7912,97571,0
2013-05-15,4.804,4.8363,4.804,4.8233,17906,0
2013-05-16,4.7912,4.8943,4.7912,4.8682,26152,0
2013-05-17,4.9073,4.9073,4.8363,4.8492,16056,0
2013-05-20,4.8682,4.8943,4.8427,4.8815,21780,0
2013-05-21,4.875,4.8879,4.8427,4.8492,11119,0
2013-05-22,4.8621,4.8879,4.8621,4.8621,1696,0
2013-05-23,4.8621,4.9266,4.8621,4.914,14231,0
2013-05-24,4.914,4.9203,4.8815,4.8815,10027,0
2013-05-28,4.9345,4.9672,4.922,4.9542,24381,0
2013-05-29,4.922,4.922,4.5826,4.8497,58001,0
2013-05-30,4.8492,4.8492,4.7327,4.752,30239,0
2013-05-31,4.8368,4.8368,4.79,4.8166,14285,0
2013-06-03,4.8233,4.8233,4.6681,4.7196,39178,0
2013-06-04,4.7587,4.7847,4.7457,4.7457,29424,0
2013-06-05,4.7587,4.7587,4.6936,4.7391,24286,0
2013-06-06,4.7195,4.7261,4.674,4.7261,15414,0
2013-06-07,4.6998,4.7654,4.6998,4.7654,11260,0
2013-06-10,4.7654,4.8109,4.7654,4.7847,6594,0
2013-06-11,4.8109,4.8109,4.752,4.7587,12874,0
2013-06-12,4.7326,4.752,4.6087,4.6284,32773,0
2013-06-13,4.5503,4.7195,4.4851,4.674,62216,0
2013-06-14,4.6611,4.8497,4.6611,4.6871,20877,0
2013-06-17,4.7457,4.752,4.6349,4.752,26556,0
2013-06-18,4.7195,4.7978,4.7195,4.7587,15435,0
2013-06-19,4.6998,4.7195,4.5959,4.6998,23264,0
2013-06-20,4.6936,4.6998,4.6023,4.6546,36036,0
2013-06-21,4.6219,4.6413,4.524,4.5306,35151,0
2013-06-24,4.5047,4.5047,4.3807,4.4524,58709,0
2013-06-25,4.4653,4.5826,4.4001,4.5306,20699,0
2013-06-26,4.5826,4.6611,4.5372,4.5765,20709,0
2013-06-27,4.6284,4.6998,4.6219,4.6998,5140,0
2013-06-28,4.7261,4.7587,4.6413,4.7391,11544,0
2013-07-01,4.7719,4.8304,4.674,4.7783,22913,0
2013-07-02,4.8172,4.8172,4.6936,4.6936,18998,0
2013-07-03,4.6155,4.6611,4.5631,4.5826,19289,0
2013-07-05,4.5631,4.6155,4.5503,4.5892,16403,0
2013-07-08,4.5697,4.5697,4.5306,4.5372,19399,0
2013-07-09,4.5306,4.5892,4.5176,4.5892,21709,0
2013-07-10,4.5697,4.5765,4.498,4.5631,21143,0
2013-07-11,4.5765,4.6676,4.5765,4.6087,18114,0
2013-07-12,4.6219,4.6284,4.5826,4.6284,11999,0
2013-07-15,4.5826,4.7131,4.5826,4.6807,37238,0
2013-07-16,4.653,4.653,4.6464,4.653,3717,0
2013-07-17,4.6727,4.6988,4.6398,4.653,14693,0
2013-07-18,4.6793,4.6923,4.6005,4.6923,22476,0
2013-07-19,4.62,4.666,4.6005,4.6332,19234,0
2013-07-22,4.666,4.6727,4.6464,4.666,4022,0
2013-07-23,4.7449,4.7648,4.6464,4.6727,14961,0
2013-07-24,4.6923,4.7515,4.666,4.6793,11585,0
2013-07-25,4.6594,4.6988,4.6332,4.6988,11035,0
2013-07-26,4.666,4.7648,4.666,4.7515,30289,0
2013-07-29,4.7058,4.7058,4.6398,4.6398,15607,0
2013-07-30,4.6398,4.6793,4.6137,4.6793,12824,0
2013-07-31,4.7058,4.7319,4.6137,4.6857,21237,0
2013-08-01,4.7058,4.7185,4.6464,4.6464,15993,0
2013-08-02,4.6464,4.7185,4.6068,4.7122,23262,0
2013-08-05,4.666,4.6793,4.62,4.6464,69023,0
2013-08-06,4.6793,4.6857,4.6332,4.6594,10929,0
2013-08-07,4.6793,4.6988,4.6398,4.6923,13562,0
2013-08-08,4.6464,4.7185,4.6398,4.6988,23798,0
2013-08-09,4.7122,4.7583,4.6267,4.6727,35328,0
2013-08-12,4.7648,4.7648,4.7058,4.7319,59811,0
2013-08-13,4.7172,4.7636,4.5515,4.5785,74498,0
2013-08-14,4.6113,4.7242,4.5979,4.6113,13733,0
2013-08-15,4.6379,4.6775,4.6379,4.6775,21460,0
2013-08-16,4.7043,4.7043,4.6311,4.6775,10829,0
2013-08-19,4.7043,4.7043,4.6179,4.6179,12487,0
2013-08-20,4.6445,4.6841,4.6049,4.6113,26743,0
2013-08-21,4.6049,4.6179,4.5319,4.5451,34261,0
2013-08-22,4.5319,4.6049,4.5319,4.5785,32135,0
2013-08-23,4.5319,4.6113,4.5319,4.5915,15923,0
2013-08-26,4.6246,4.6379,4.6049,4.6179,18152,0
2013-08-27,4.6577,4.6841,4.6379,4.6644,32105,0
2013-08-28,4.6513,4.7043,4.6513,4.6775,7193,0
2013-08-29,4.6513,4.7043,4.6179,4.691,26355,0
2013-08-30,4.6711,4.6711,4.6311,4.6311,22261,0
2013-09-03,4.6696,4.6696,4.6161,4.6296,10627,0
2013-09-04,4.623,4.623,4.5963,4.5963,21590,0
2013-09-05,4.623,4.6296,4.5963,4.6095,7207,0
2013-09-06,4.6027,4.6296,4.6027,4.6296,5887,0
2013-09-09,4.6113,4.6445,4.6049,4.6049,10192,0
2013-09-10,4.6161,4.656,4.6161,4.6496,4383,0
2013-09-11,4.6644,4.6644,4.6379,4.6577,9586,0
2013-09-12,4.6711,4.691,4.6246,4.6246,23149,0
2013-09-13,4.623,4.6696,4.623,4.6364,18507,0
2013-09-16,4.691,4.7043,4.6513,4.6711,26073,0
2013-09-17,4.703,4.7429,4.6763,4.723,16946,0
2013-09-18,4.7094,4.723,4.703,4.723,10132,0
2013-09-19,4.6896,4.703,4.6827,4.6827,14956,0
2013-09-20,4.6896,4.7166,4.656,4.7166,14818,0
2013-09-23,4.7429,4.7429,4.7094,4.7296,11000,0
2013-09-24,4.7429,4.7429,4.663,4.7364,9545,0
2013-09-25,4.7429,4.7566,4.723,4.7429,21470,0
2013-09-26,4.7429,4.7429,4.6896,4.7429,14109,0
2013-09-27,4.7429,4.79,4.6963,4.75,12757,0
2013-09-30,4.75,4.7629,4.7094,4.7629,16584,0
2013-10-01,4.79,4.79,4.6429,4.6963,34637,0
2013-10-02,4.6763,4.723,4.6763,4.7094,20809,0
2013-10-03,4.7094,4.723,4.7094,4.723,5243,0
2013-10-04,4.7094,4.7429,4.7094,4.723,28592,0
2013-10-07,4.7429,4.7429,4.6896,4.6896,11282,0
2013-10-08,4.723,4.7566,4.6827,4.6827,11039,0
2013-10-09,4.6827,4.6896,4.656,4.6896,17438,0
2013-10-10,4.7094,4.7833,4.7094,4.7697,26193,0
2013-10-11,4.7963,4.8233,4.7764,4.79,29555,0
2013-10-14,4.7429,4.8233,4.7429,4.7833,23268,0
2013-10-15,4.7817,4.8086,4.7211,4.7546,16812,0
2013-10-16,4.7883,4.7883,4.6807,4.7414,18302,0
2013-10-17,4.7883,4.8021,4.7749,4.8021,8984,0
2013-10-18,4.8021,4.8491,4.7949,4.8357,21900,0
2013-10-21,4.8491,4.8558,4.7883,4.7883,7406,0
2013-10-22,4.8287,4.8828,4.8287,4.8558,5616,0
2013-10-23,4.8689,4.8689,4.7481,4.7749,31989,0
2013-10-24,4.8021,4.903,4.7614,4.8287,27150,0
2013-10-25,4.8558,4.8558,4.7817,4.8287,16942,0
2013-10-28,4.8086,4.8962,4.7949,4.8828,17680,0
2013-10-29,4.8627,4.9163,4.8491,4.9163,17725,0
2013-10-30,4.9163,4.9163,4.8828,4.8894,3000,0
2013-10-31,4.9232,4.9232,4.8894,4.9096,5790,0
2013-11-01,4.9298,4.9298,4.8894,4.8962,11335,0
2013-11-04,4.8962,4.903,4.8491,4.8491,36033,0
2013-11-05,4.8689,4.9365,4.8627,4.8894,25312,0
2013-11-06,4.903,4.903,4.8689,4.8828,12069,0
2013-11-07,4.8894,4.9298,4.8894,4.8962,17970,0
2013-11-08,4.8828,4.9163,4.8828,4.9163,4899,0
2013-11-11,4.9163,4.9502,4.903,4.9502,53722,0
2013-11-12,4.9898,4.9898,4.9691,4.976,19645,0
2013-11-13,4.9558,4.9558,4.8743,4.9282,18859,0
2013-11-14,4.922,4.9558,4.922,4.9422,18836,0
2013-11-15,4.922,4.9558,4.922,4.9558,24493,0
2013-11-18,4.9898,5.0371,4.9558,4.9558,73915,0
2013-11-19,4.983,4.983,4.8672,4.8878,33986,0
2013-11-20,4.9148,4.9351,4.9081,4.9148,8765,0
2013-11-21,4.9351,4.9898,4.8944,4.8944,10370,0
2013-11-22,4.8944,4.8944,4.847,4.8944,21188,0
2013-11-25,4.8944,4.922,4.854,4.8743,6587,0
2013-11-26,4.8604,4.922,4.847,4.922,39761,0
2013-11-27,4.9351,4.9422,4.8604,4.8878,20169,0
2013-11-29,4.9081,4.976,4.8604,4.9351,46812,0
2013-12-02,4.9624,4.9624,4.8809,4.8809,12877,0
2013-12-03,4.8604,4.9422,4.8604,4.9081,15548,0
2013-12-04,4.9148,4.922,4.9011,4.9081,13128,0
2013-12-05,4.8743,4.9081,4.8743,4.8944,13597,0
2013-12-06,4.8604,4.8743,4.8333,4.8604,42985,0
2013-12-09,4.8743,4.9148,4.8402,4.8809,21404,0
2013-12-10,4.8333,4.8604,4.7587,4.8132,56136,0
2013-12-11,4.7928,4.8333,4.7793,4.82,22123,0
2013-12-12,4.7856,4.8132,4.7452,4.8132,17853,0
2013-12-13,4.82,4.847,4.8132,4.8333,9265,0
2013-12-16,4.8061,4.847,4.8061,4.8268,13888,0
2013-12-17,4.7984,4.8874,4.7984,4.874,27238,0
2013-12-18,4.8804,4.8874,4.7918,4.8259,28528,0
2013-12-19,4.8326,4.8874,4.8259,4.8396,6925,0
2013-12-20,4.8598,4.8598,4.8326,4.8326,20033,0
2013-12-23,4.819,4.8598,4.805,4.8396,28497,0
2013-12-24,4.819,4.8598,4.819,4.8534,7139,0
2013-12-26,4.8598,4.874,4.8326,4.8396,22246,0
2013-12-27,4.8463,4.8804,4.8396,4.8534,14752,0
2013-12-30,4.8534,4.8804,4.8463,4.8804,21068,0
2013-12-31,4.9009,4.9009,4.8599,4.8668,14616,0
2014-01-02,4.8941,4.8941,4.8396,4.8668,54669,0
2014-01-03,4.9009,4.9009,4.8534,4.8598,39053,0
2014-01-06,4.8598,4.9009,4.8534,4.8941,62559,0
2014-01-07,4.9147,4.9147,4.8941,4.8941,18365,0
2014-01-08,4.8941,4.9147,4.8598,4.8941,29484,0
2014-01-09,4.8874,4.9147,4.8874,4.8874,5818,0
2014-01-10,4.8941,4.8941,4.8598,4.8668,8855,0
2014-01-13,4.8874,4.9147,4.8804,4.9009,39504,0
2014-01-14,4.9275,4.9275,4.8451,4.8934,64080,0
2014-01-15,4.9002,4.9142,4.8865,4.9071,21185,0
2014-01-16,4.9071,4.9142,4.9071,4.9142,8964,0
2014-01-17,4.9142,4.9275,4.9002,4.9211,26710,0
2014-01-21,4.9071,4.9211,4.9002,4.9071,16997,0
2014-01-22,4.9142,4.9275,4.8934,4.8934,22350,0
2014-01-23,4.9142,4.9275,4.8934,4.9275,67871,0
2014-01-24,4.8794,4.9211,4.8794,4.8865,23613,0
2014-01-27,4.8794,4.9002,4.8794,4.8865,28395,0
2014-01-28,4.9142,4.9142,4.8658,4.8794,20008,0
2014-01-29,4.8865,4.8865,4.8587,4.8658,2051,0
2014-01-30,4.8865,4.9142,4.8243,4.9002,47489,0
2014-01-31,4.9142,4.9345,4.8729,4.9071,18518,0
2014-02-03,4.9345,4.9486,4.8865,4.8934,33574,0
2014-02-04,4.8934,4.9345,4.8865,4.8865,17202,0
2014-02-05,4.8865,4.9275,4.8729,4.8934,6072,0
2014-02-06,4.9211,4.9211,4.8865,4.9002,12430,0
2014-02-07,4.9002,4.9419,4.9002,4.9211,13408,0
2014-02-10,4.9486,4.9556,4.9345,4.9556,30623,0
2014-02-11,4.9556,4.9624,4.9345,4.9419,14849,0
2014-02-12,4.9624,4.9624,4.9486,4.9556,13426,0
2014-02-13,4.9624,4.9624,4.9556,4.9624,19365,0
2014-02-14,4.9624,5.5352,4.9556,5.1349,48563,0
2014-02-18,5.1271,5.1271,5.0229,5.0576,39575,0
2014-02-19,5.113,5.113,5.0021,5.0157,19740,0
2014-02-20,5.0086,5.0712,4.9742,5.0369,31601,0
2014-02-21,5.0924,5.0924,5.0369,5.0576,12570,0
2014-02-24,5.0504,5.0853,5.0295,5.0853,15841,0
2014-02-25,5.0434,5.259,5.0434,5.1617,78365,0
2014-02-26,5.155,5.2174,5.1271,5.1477,18188,0
2014-02-27,5.155,5.2035,5.1204,5.1204,22122,0
2014-02-28,5.1759,5.2035,5.1203,5.1203,25386,0
2014-03-03,5.155,5.1617,5.113,5.1477,19040,0
2014-03-04,5.1967,5.1967,5.1271,5.1411,27517,0
2014-03-05,5.1203,5.1687,5.1203,5.1271,10372,0
2014-03-06,5.1549,5.2104,5.1271,5.1477,13607,0
2014-03-07,5.1687,5.2174,5.0504,5.0646,41127,0
2014-03-10,5.1062,5.1062,5.0434,5.0434,32700,0
2014-03-11,5.0924,5.0924,5.0712,5.0712,3255,0
2014-03-12,5.0576,5.0993,5.0434,5.0853,52242,0
2014-03-13,5.0784,5.1549,5.0646,5.0993,77653,0
2014-03-14,5.1131,5.1131,5.0646,5.0853,33326,0
2014-03-17,5.0924,5.1411,5.0924,5.134,9191,0
2014-03-18,5.1189,5.21,5.1189,5.168,52406,0
2014-03-19,5.1753,5.2519,5.1753,5.2171,56554,0
2014-03-20,5.168,5.2381,5.1189,5.1539,61966,0
2014-03-21,5.126,5.2454,5.126,5.1818,50092,0
2014-03-24,5.1962,5.2797,5.189,5.2381,69939,0
2014-03-25,5.2588,5.2942,5.2381,5.2454,18375,0
2014-03-26,5.2454,5.2942,5.2311,5.2661,24242,0
2014-03-27,5.2588,5.2588,5.1753,5.21,15446,0
2014-03-28,5.2454,5.2588,5.168,5.1962,60963,0
2014-03-31,5.2519,5.2519,5.2311,5.2381,14556,0
2014-04-01,5.2735,5.2735,5.2454,5.2454,12678,0
2014-04-02,5.2588,5.2942,5.2454,5.2871,51985,0
2014-04-03,5.2942,5.3787,5.2942,5.3223,81042,0
2014-04-04,5.2942,5.3082,5.2311,5.2588,108011,0
2014-04-07,5.2735,5.3434,5.2311,5.3223,64511,0
2014-04-08,5.3152,5.3152,5.2588,5.3082,74385,0
2014-04-09,5.2942,5.3223,5.2661,5.3223,34735,0
2014-04-10,5.3152,5.3362,5.3014,5.3223,22360,0
2014-04-11,5.2942,5.3852,5.2942,5.329,52313,0
2014-04-14,5.3994,5.3994,5.3223,5.3223,48556,0
2014-04-15,5.2932,5.3922,5.2787,5.3429,31276,0
2014-04-16,5.3213,5.3357,5.265,5.3003,56209,0
2014-04-17,5.2787,5.3429,5.272,5.3281,37568,0
2014-04-21,5.3636,5.3991,5.3357,5.3564,57613,0
2014-04-22,5.3498,5.3708,5.3357,5.3564,24324,0
2014-04-23,5.3708,5.8586,5.3708,5.4134,32527,0
2014-04-24,5.4204,5.4908,5.4204,5.4697,66819,0
2014-04-25,5.4767,5.5474,5.4204,5.4415,31044,0
2014-04-28,5.4415,5.498,5.3564,5.3708,69739,0
2014-04-29,5.3429,5.4204,5.3357,5.3429,23623,0
2014-04-30,5.3781,5.3991,5.3498,5.3849,10317,0
2014-05-01,5.3708,5.4204,5.3429,5.3498,28723,0
2014-05-02,5.4134,5.4271,5.3498,5.4059,11480,0
2014-05-05,5.4344,5.4767,5.3922,5.4697,36036,0
2014-05-06,5.3781,5.4204,5.3636,5.3636,92611,0
2014-05-07,5.3636,5.4415,5.3564,5.4134,19970,0
2014-05-08,5.4415,5.4842,5.4415,5.4485,20138,0
2014-05-09,5.4558,5.5261,5.4271,5.4558,10944,0
2014-05-12,5.5051,5.5051,5.4626,5.4697,25026,0
2014-05-13,5.4758,5.4831,5.3904,5.4331,21561,0
2014-05-14,5.4614,5.5114,5.4614,5.4687,10705,0
2014-05-15,5.4614,5.519,5.4614,5.4687,1821,0
2014-05-16,5.4546,5.49,5.4546,5.4687,3657,0
2014-05-19,5.4831,5.49,5.4687,5.4687,17653,0
2014-05-20,5.5043,5.5114,5.4331,5.4546,24543,0
2014-05-21,5.4687,5.4758,5.4473,5.4546,5337,0
2014-05-22,5.4546,5.5043,5.4546,5.4546,21523,0
2014-05-23,5.4614,5.5043,5.4546,5.49,3704,0
2014-05-27,5.5328,5.5754,5.49,5.519,45900,0
2014-05-28,5.5255,5.5543,5.5114,5.5328,2388,0
2014-05-29,5.5613,5.7108,5.519,5.6254,104726,0
2014-05-30,5.6609,5.7892,5.597,5.6112,68657,0
2014-06-02,5.597,5.654,5.2979,5.3475,214490,0
2014-06-03,5.3904,5.519,5.3904,5.4831,46237,0
2014-06-04,5.5114,5.519,5.4473,5.5043,24578,0
2014-06-05,5.5468,5.5543,5.49,5.5255,24079,0
2014-06-06,5.5328,5.54,5.4687,5.5043,26826,0
2014-06-09,5.54,5.5754,5.519,5.5468,22511,0
2014-06-10,5.519,5.5468,5.4969,5.54,20781,0
2014-06-11,5.5613,5.6609,5.5328,5.6112,32329,0
2014-06-12,5.654,5.654,5.4969,5.519,22509,0
2014-06-13,5.5468,5.5826,5.5328,5.54,16763,0
2014-06-16,5.519,5.5543,5.519,5.54,38492,0
2014-06-17,5.5673,5.6109,5.5102,5.5173,18977,0
2014-06-18,5.5173,5.5673,5.5102,5.5173,39680,0
2014-06-19,5.5388,5.5608,5.5317,5.5317,19897,0
2014-06-20,5.5818,5.5818,5.5388,5.5673,9794,0
2014-06-23,5.5027,5.5608,5.4456,5.5459,35833,0
2014-06-24,5.5673,5.589,5.5317,5.5459,28263,0
2014-06-25,5.5745,5.589,5.5244,5.5317,17511,0
2014-06-26,5.5388,5.5608,5.5388,5.5532,9509,0
2014-06-27,5.5532,5.5532,5.5244,5.5244,19002,0
2014-06-30,5.5608,5.5673,5.5027,5.5317,17671,0
2014-07-01,5.5608,5.5673,5.5317,5.5388,7327,0
2014-07-02,5.5608,5.5673,5.5459,5.5459,22443,0
2014-07-03,5.5244,5.5388,5.5102,5.5244,10490,0
2014-07-07,5.5608,5.5673,5.5388,5.5532,25067,0
2014-07-08,5.5818,5.5818,5.5608,5.5818,9241,0
2014-07-09,5.5673,5.5673,5.5027,5.5608,12199,0
2014-07-10,5.589,5.5963,5.5532,5.5818,11172,0
2014-07-11,5.5317,5.5459,5.4959,5.5102,35084,0
2014-07-14,5.5244,5.5818,5.5173,5.5818,14274,0
2014-07-15,5.5953,5.6314,5.5521,5.6314,37602,0
2014-07-16,5.6101,5.6101,5.5739,5.5739,13099,0
2014-07-17,5.5881,5.6172,5.5521,5.5953,31180,0
2014-07-18,5.5953,5.6101,5.5664,5.5808,5915,0
2014-07-21,5.6172,5.6172,5.5664,5.5739,21996,0
2014-07-22,5.5881,5.5953,5.5664,5.5881,18659,0
2014-07-23,5.5808,5.668,5.5739,5.668,35619,0
2014-07-24,5.675,5.675,5.5739,5.5808,45861,0
2014-07-25,5.6025,5.6172,5.5739,5.6101,6151,0
2014-07-28,5.6025,5.6314,5.6025,5.6101,10868,0
2014-07-29,5.675,5.675,5.6388,5.6605,5550,0
2014-07-30,5.6388,5.6535,5.6101,5.6172,11504,0
2014-07-31,5.6172,5.6172,5.5229,5.5229,36814,0
2014-08-01,5.5157,5.5739,5.5014,5.5157,8549,0
2014-08-04,5.5157,5.5447,5.4944,5.5304,20720,0
2014-08-05,5.5304,5.5304,5.4222,5.4222,48602,0
2014-08-06,5.4581,5.6172,5.4508,5.5376,49431,0
2014-08-07,5.5881,5.6172,5.5157,5.5157,19617,0
2014-08-08,5.5229,5.5376,5.5157,5.5157,3303,0
2014-08-11,5.6101,5.6246,5.487,5.5739,16952,0
2014-08-12,5.6092,5.6162,5.4851,5.5435,20998,0
2014-08-13,5.536,5.5652,5.5291,5.5291,42575,0
2014-08-14,5.5,5.5873,5.5,5.5798,21568,0
2014-08-15,5.6092,5.6162,5.5726,5.6092,18922,0
2014-08-18,5.6092,5.6162,5.6017,5.6092,8533,0
2014-08-19,5.5726,5.5726,5.4778,5.5509,25573,0
2014-08-20,5.5652,5.6308,5.5509,5.558,17743,0
2014-08-21,5.5652,5.5726,5.558,5.5726,10726,0
2014-08-22,5.5652,5.5798,5.5509,5.5726,14766,0
2014-08-25,5.5435,5.5798,5.5291,5.5291,37823,0
2014-08-26,5.558,5.6092,5.5435,5.5509,23949,0
2014-08-27,5.558,5.5943,5.558,5.5726,5263,0
2014-08-28,5.5509,5.5798,5.5291,5.5726,14619,0
2014-08-29,5.5943,5.5943,5.5291,5.558,12286,0
2014-09-02,5.558,5.6017,5.558,5.5798,22700,0
2014-09-03,5.6017,5.6017,5.5652,5.5943,6769,0
2014-09-04,5.6017,5.6092,5.558,5.558,5055,0
2014-09-05,5.5291,5.6162,5.5291,5.6017,26764,0
2014-09-08,5.6092,5.6162,5.6017,5.6017,1701,0
2014-09-09,5.6017,5.6454,5.5798,5.6454,24928,0
2014-09-10,5.6092,5.6454,5.5873,5.5873,25498,0
2014-09-11,5.6092,5.6092,5.5798,5.5943,20125,0
2014-09-12,5.5943,5.6379,5.5943,5.5943,24530,0
2014-09-15,5.6162,5.6308,5.6017,5.6017,9943,0
2014-09-16,5.563,5.6584,5.563,5.6441,19077,0
2014-09-17,5.6441,5.6441,5.6143,5.6292,2729,0
2014-09-18,5.6584,5.6584,5.5923,5.5999,13826,0
2014-09-19,5.5778,5.6072,5.563,5.563,10234,0
2014-09-22,5.5999,5.6072,5.563,5.563,14121,0
2014-09-23,5.5923,5.6143,5.5778,5.6072,6958,0
2014-09-24,5.5923,5.6072,5.5778,5.5923,10718,0
2014-09-25,5.6143,5.6143,5.5707,5.5923,24306,0
2014-09-26,5.5778,5.6143,5.5778,5.6143,4536,0
2014-09-29,5.6072,5.6072,5.5852,5.5999,2765,0
2014-09-30,5.6143,5.6369,5.5778,5.5778,17252,0
2014-10-01,5.6072,5.6369,5.5852,5.6143,16683,0
2014-10-02,5.6292,5.6731,5.5852,5.5852,13695,0
2014-10-03,5.6512,5.688,5.6143,5.6441,22958,0
2014-10-06,5.6512,5.688,5.6441,5.6658,24084,0
2014-10-07,5.798,5.798,5.6584,5.7099,20674,0
2014-10-08,5.7174,5.7614,5.688,5.7027,18677,0
2014-10-09,5.6952,5.7245,5.688,5.6952,11999,0
2014-10-10,5.7245,5.798,5.6731,5.7904,25463,0
2014-10-13,5.7904,5.7904,5.6369,5.6369,34576,0
2014-10-14,5.6492,5.6788,5.4941,5.627,25110,0
2014-10-15,5.5826,5.5826,5.2499,5.5012,56677,0
2014-10-16,5.3829,5.4717,5.3611,5.4717,26132,0
2014-10-17,5.4791,5.5678,5.4791,5.5089,8353,0
2014-10-20,5.3534,5.4496,5.3534,5.42,58670,0
2014-10-21,5.4348,5.5609,5.3904,5.5609,23205,0
2014-10-22,5.5977,5.6345,5.5826,5.6122,11166,0
2014-10-23,5.6566,5.7529,5.6345,5.6939,40052,0
2014-10-24,5.7158,5.7158,5.6048,5.664,6264,0
2014-10-27,5.664,5.7084,5.553,5.6048,11377,0
2014-10-28,5.6861,5.6861,5.5609,5.6417,18881,0
2014-10-29,5.6417,5.6417,5.5457,5.6417,10173,0
2014-10-30,5.7454,5.7454,5.5382,5.627,18071,0
2014-10-31,5.6345,5.7158,5.5826,5.6122,14228,0
2014-11-03,5.6939,5.6939,5.5678,5.5752,33435,0
2014-11-04,5.5826,5.664,5.5609,5.5678,31170,0
2014-11-05,5.6048,5.6197,5.5678,5.5678,16195,0
2014-11-06,5.6048,5.6492,5.5609,5.5609,14323,0
2014-11-07,5.5609,5.5678,5.4129,5.4865,42150,0
2014-11-10,5.5309,5.5382,5.4941,5.516,12541,0
2014-11-11,5.4717,5.5233,5.4348,5.4569,27293,0
2014-11-12,5.4791,5.5233,5.4348,5.5089,19237,0
2014-11-13,5.5233,5.5233,5.4941,5.516,12493,0
2014-11-14,5.516,5.5977,5.516,5.5977,18122,0
2014-11-17,5.6197,5.6417,5.6122,5.6345,7088,0
2014-11-18,5.6538,5.6538,5.5868,5.631,4357,0
2014-11-19,5.6014,5.6014,5.5642,5.5792,11545,0
2014-11-20,5.5419,5.5868,5.5419,5.5868,15451,0
2014-11-21,5.5868,5.624,5.5868,5.624,3201,0
2014-11-24,5.6906,5.7281,5.5494,5.661,26143,0
2014-11-25,5.6836,5.6906,5.5941,5.6906,28938,0
2014-11-26,5.6836,5.6983,5.6163,5.6983,25612,0
2014-11-28,5.7207,5.7281,5.624,5.631,25272,0
2014-12-01,5.661,5.6906,5.631,5.6683,35672,0
2014-12-02,5.6163,5.6759,5.5868,5.5868,33497,0
2014-12-03,5.5941,5.661,5.5868,5.624,7550,0
2014-12-04,5.5868,5.6386,5.527,5.5494,28516,0
2014-12-05,5.512,5.624,5.512,5.6091,12060,0
2014-12-08,5.6014,5.624,5.5868,5.5941,2000,0
2014-12-09,5.5868,5.624,5.5419,5.5642,18671,0
2014-12-10,5.5642,5.6163,5.5564,5.5868,6355,0
2014-12-11,5.5642,5.6538,5.5344,5.5344,17777,0
2014-12-12,5.5419,5.5564,5.5197,5.5197,16144,0
2014-12-15,5.5419,5.5564,5.3782,5.3782,20588,0
2014-12-16,5.405,5.4578,5.2853,5.2929,42214,0
2014-12-17,5.3755,5.3904,5.1127,5.2025,60011,0
2014-12-18,5.1801,5.1801,5.0601,5.1352,115223,0
2014-12-19,5.1426,5.2853,5.1203,5.2629,37662,0
2014-12-22,5.2929,5.3606,5.2929,5.3228,9041,0
2014-12-23,5.3377,5.405,5.2929,5.3904,16944,0
2014-12-24,5.3977,5.405,5.3302,5.3904,4321,0
2014-12-26,5.405,5.5028,5.3904,5.4655,40901,0
2014-12-29,5.4732,5.4732,5.353,5.3977,39432,0
2014-12-30,5.4355,5.5028,5.3679,5.3679,58276,0
2014-12-31,5.3977,5.5183,5.3755,5.4578,29608,0
2015-01-02,5.4956,5.5183,5.4132,5.4277,24314,0
2015-01-05,5.443,5.443,5.3302,5.3377,15116,0
2015-01-06,5.3977,5.405,5.3377,5.3679,7550,0
2015-01-07,5.3679,5.4206,5.3451,5.4132,17763,0
2015-01-08,5.405,5.443,5.3904,5.443,15880,0
2015-01-09,5.4132,5.4655,5.4132,5.4655,8065,0
2015-01-12,5.4655,5.5254,5.405,5.5254,18366,0
2015-01-13,5.4542,5.6734,5.4387,5.6734,18904,0
2015-01-14,5.5297,5.5446,5.416,5.4238,22909,0
2015-01-15,5.3936,5.3936,5.2797,5.3179,43749,0
2015-01-16,5.2497,5.2797,5.1814,5.2195,29756,0
2015-01-20,5.2195,5.2497,5.1968,5.2195,15486,0
2015-01-21,5.2574,5.4315,5.2574,5.4012,27484,0
2015-01-22,5.4542,5.4615,5.4238,5.4542,18777,0
2015-01-23,5.4615,5.4615,5.4315,5.4464,14412,0
2015-01-26,5.4085,5.4315,5.3936,5.3936,2478,0
2015-01-27,5.3707,5.4766,5.333,5.3936,22723,0
2015-01-28,5.3407,5.3631,5.3025,5.3025,13475,0
2015-01-29,5.3104,5.348,5.2649,5.333,7075,0
2015-01-30,5.3555,5.3936,5.3179,5.3631,11241,0
2015-02-02,5.333,5.3631,5.333,5.333,5958,0
2015-02-03,5.333,5.3631,5.3104,5.333,20353,0
2015-02-04,5.3631,5.3631,5.3104,5.3104,14075,0
2015-02-05,5.3631,5.3707,5.3407,5.3707,5317,0
2015-02-06,5.4085,5.4464,5.3631,5.4464,25521,0
2015-02-09,5.4464,5.4691,5.3936,5.3936,9416,0
2015-02-10,5.4387,5.4766,5.4387,5.4766,10445,0
2015-02-11,5.3936,5.4315,5.3407,5.3707,31176,0
2015-02-12,5.4085,5.416,5.4012,5.416,9388,0
2015-02-13,5.4387,5.4542,5.4238,5.4542,5261,0
2015-02-17,5.4653,5.4653,5.3891,5.3965,5438,0
2015-02-18,5.3891,5.4501,5.3736,5.3736,29477,0
2015-02-19,5.4045,5.427,5.3205,5.3358,26175,0
2015-02-20,5.3586,5.3586,5.2899,5.2899,30845,0
2015-02-23,5.2749,5.2826,5.2212,5.2212,68002,0
2015-02-24,5.2594,5.3205,5.2445,5.2977,25904,0
2015-02-25,5.2594,5.3205,5.2594,5.3205,6184,0
2015-02-26,5.3205,5.328,5.2749,5.3051,41266,0
2015-02-27,5.3434,5.3586,5.3051,5.3051,11186,0
2015-03-02,5.3358,5.3586,5.2671,5.2977,27153,0
2015-03-03,5.328,5.3358,5.2977,5.3051,6297,0
2015-03-04,5.2749,5.3205,5.2749,5.3129,12725,0
2015-03-05,5.2977,5.3513,5.2977,5.3513,8007,0
2015-03-06,5.3586,5.3586,5.2977,5.3051,6034,0
2015-03-09,5.3434,5.3662,5.2826,5.2977,24400,0
2015-03-10,5.2671,5.3051,5.2671,5.2749,6693,0
2015-03-11,5.2977,5.328,5.2749,5.3051,6561,0
2015-03-12,5.2977,5.2977,5.2899,5.2977,8527,0
2015-03-13,5.2977,5.2977,5.2977,5.2977,131,0
2015-03-16,5.2749,5.2899,5.2594,5.2749,18233,0
2015-03-17,5.2866,5.2866,5.2405,5.2405,22268,0
2015-03-18,5.2559,5.2714,5.2255,5.2329,11062,0
2015-03-19,5.2255,5.2788,5.2255,5.2255,7936,0
2015-03-20,5.2255,5.2255,5.0407,5.1024,101030,0
2015-03-23,5.0793,5.1791,5.0793,5.1562,20302,0
2015-03-24,5.1638,5.1712,5.1409,5.1638,9111,0
2015-03-25,5.11,5.11,5.0868,5.0946,15619,0
2015-03-26,5.11,5.1791,5.1024,5.1791,7287,0
2015-03-27,5.1254,5.1409,5.1177,5.1254,2863,0
2015-03-30,5.0793,5.1254,5.0793,5.0793,11974,0
2015-03-31,5.1254,5.1254,5.0714,5.0714,16372,0
2015-04-01,5.0868,5.1024,5.0257,5.0257,38912,0
2015-04-02,5.1024,5.1024,5.0333,5.0333,22121,0
2015-04-06,5.0027,5.0333,4.9948,5.0333,62596,0
2015-04-07,5.0333,5.0638,5.0175,5.0638,17036,0
2015-04-08,5.0638,5.0793,5.0638,5.0714,12104,0
2015-04-09,5.0868,5.0946,4.9948,5.0714,29958,0
2015-04-10,5.0487,5.0868,5.0487,5.0793,10022,0
2015-04-13,5.0946,5.11,5.0946,5.11,36828,0
2015-04-14,5.0753,5.1141,5.0677,5.1141,15101,0
2015-04-15,5.1141,5.1141,5.0987,5.1141,7548,0
2015-04-16,5.091,5.1141,5.091,5.1063,5335,0
2015-04-17,5.091,5.0987,5.0753,5.083,22199,0
2015-04-20,5.083,5.1216,5.083,5.0987,14450,0
2015-04-21,5.052,5.091,4.9977,5.083,52106,0
2015-04-22,5.0367,5.0677,5.0367,5.06,20973,0
2015-04-23,5.083,5.091,5.0367,5.06,21164,0
2015-04-24,5.0677,5.083,5.0442,5.052,33737,0
2015-04-27,5.0054,5.0753,5.0054,5.052,45427,0
2015-04-28,5.0442,5.0753,5.0442,5.06,14971,0
2015-04-29,5.0442,5.0753,5.0442,5.052,21164,0
2015-04-30,5.06,5.083,5.0442,5.052,13419,0
2015-05-01,5.0753,5.091,5.052,5.091,22329,0
2015-05-04,5.1063,5.1063,5.06,5.06,11486,0
2015-05-05,5.0753,5.0753,5.0442,5.06,13679,0
2015-05-06,5.0753,5.0753,5.052,5.0677,15404,0
2015-05-07,5.0753,5.091,5.0677,5.091,17743,0
2015-05-08,5.0987,5.0987,5.0677,5.0677,5805,0
2015-05-11,5.06,5.0987,5.06,5.0987,15875,0
2015-05-12,5.1185,5.1185,5.0793,5.0793,19813,0
2015-05-13,5.0947,5.0947,5.0793,5.087,6913,0
2015-05-14,5.0793,5.087,5.0713,5.0713,4995,0
2015-05-15,5.0793,5.1185,5.0793,5.1185,7970,0
2015-05-18,5.1027,5.1185,5.0713,5.1185,19120,0
2015-05-19,5.0947,5.1262,5.0323,5.0559,12028,0
2015-05-20,5.0713,5.087,5.0559,5.0635,13183,0
2015-05-21,5.0713,5.0793,5.0635,5.0713,6398,0
2015-05-22,5.0713,5.0793,5.0481,5.0635,7932,0
2015-05-26,5.0248,5.0793,5.0248,5.0793,25385,0
2015-05-27,5.0713,5.0793,5.0559,5.0559,3969,0
2015-05-28,5.0635,5.0635,5.0087,5.0401,16158,0
2015-05-29,5.0481,5.0713,5.0481,5.0635,16765,0
2015-06-01,5.0167,5.0713,5.0087,5.0167,39492,0
2015-06-02,4.9542,5.0559,4.9542,5.0559,17077,0
2015-06-03,5.0401,5.0559,4.9776,5.0248,9727,0
2015-06-04,5.0323,5.0323,4.9932,4.9932,8188,0
2015-06-05,4.9463,4.9855,4.931,4.931,16765,0
2015-06-08,4.8839,4.923,4.8604,4.8604,38900,0
2015-06-09,4.876,4.8916,4.8604,4.8682,2447,0
2015-06-10,4.8839,4.8916,4.8682,4.8682,4249,0
2015-06-11,4.8449,4.8994,4.8449,4.876,11023,0
2015-06-12,4.8839,4.8839,4.8604,4.8839,27770,0
2015-06-15,4.8055,4.9697,4.8055,4.8916,27895,0
2015-06-16,4.8404,4.9035,4.8404,4.8957,21435,0
2015-06-17,4.8484,4.8722,4.8167,4.8248,72810,0
2015-06-18,4.8167,4.8563,4.8167,4.8563,16239,0
2015-06-19,4.8563,4.888,4.8484,4.8722,22834,0
2015-06-22,4.8326,4.8797,4.8248,4.8643,31203,0
2015-06-23,4.8326,4.8957,4.8167,4.8957,32128,0
2015-06-24,4.9035,4.9035,4.8326,4.8722,45283,0
2015-06-25,4.888,4.9271,4.8563,4.9271,72303,0
2015-06-26,4.8797,4.888,4.8484,4.8563,20927,0
2015-06-29,4.7774,4.8248,4.6827,4.7147,34247,0
2015-06-30,4.8011,4.8563,4.6041,4.8167,153696,0
2015-07-01,4.8326,4.8326,4.7616,4.809,36278,0
2015-07-02,4.7696,4.8167,4.738,4.809,42874,0
2015-07-06,4.7853,4.8248,4.7616,4.8167,17124,0
2015-07-07,4.8011,4.8167,4.6591,4.8167,84100,0
2015-07-08,4.7458,4.7853,4.7223,4.738,15476,0
2015-07-09,4.7774,4.7774,4.738,4.7458,10147,0
2015-07-10,4.7696,4.7774,4.7537,4.7696,8245,0
2015-07-13,4.7302,4.7774,4.7302,4.7458,27398,0
2015-07-14,4.7734,4.7734,4.7415,4.7415,11178,0
2015-07-15,4.7496,4.7734,4.6937,4.6937,18032,0
2015-07-16,4.6937,4.7575,4.6856,4.7173,37960,0
2015-07-17,4.7575,4.7734,4.6856,4.7173,17344,0
2015-07-20,4.7653,4.7653,4.6777,4.7173,33057,0
2015-07-21,4.7334,4.7415,4.6856,4.7095,30295,0
2015-07-22,4.7173,4.7173,4.662,4.6856,8044,0
2015-07-23,4.6777,4.6777,4.6458,4.6542,37582,0
2015-07-24,4.6223,4.662,4.6223,4.6301,5403,0
2015-07-27,4.6542,4.6542,4.4311,4.5505,35950,0
2015-07-28,4.5906,4.606,4.5584,4.606,13451,0
2015-07-29,4.5744,4.6142,4.5505,4.6142,11062,0
2015-07-30,4.5822,4.606,4.5584,4.606,30420,0
2015-07-31,4.6142,4.6142,4.5906,4.6142,30420,0
2015-08-03,4.6142,4.6142,4.5822,4.6142,25952,0
2015-08-04,4.5981,4.6142,4.5981,4.5981,7792,0
2015-08-05,4.606,4.6142,4.5981,4.606,16969,0
2015-08-06,4.6142,4.6142,4.5822,4.606,7236,0
2015-08-07,4.5822,4.5822,4.5345,4.5345,24262,0
2015-08-10,4.5584,4.5744,4.5505,4.5744,13830,0
2015-08-11,4.5664,4.5744,4.5186,4.5186,20170,0
2015-08-12,4.4709,4.4949,4.4551,4.487,64733,0
2015-08-13,4.487,4.5186,4.4789,4.5186,21497,0
2015-08-14,4.4949,4.5266,4.4949,4.5266,8044,0
2015-08-17,4.4949,4.5107,4.4789,4.4789,22624,0
2015-08-18,4.5059,4.5059,4.4738,4.4978,2488,0
2015-08-19,4.4816,4.4894,4.4495,4.4495,14318,0
2015-08-20,4.4416,4.4416,4.3851,4.3851,35608,0
2015-08-21,4.3692,4.3936,4.2968,4.3452,27391,0
2015-08-24,4.2809,4.3452,4.0963,4.2168,24280,0
2015-08-25,4.2568,4.2728,4.2168,4.2327,13449,0
2015-08-26,4.2728,4.2728,4.1763,4.2487,21914,0
2015-08-27,4.3292,4.3292,4.289,4.3292,14443,0
2015-08-28,4.3371,4.3531,4.3129,4.3531,23407,0
2015-08-31,4.3851,4.4175,4.3209,4.3936,37102,0
2015-09-01,4.3531,4.3936,4.2809,4.3371,36232,0
2015-09-02,4.3773,4.3773,4.3371,4.3371,10085,0
2015-09-03,4.3613,4.409,4.3613,4.3936,11333,0
2015-09-04,4.3371,4.3936,4.3371,4.3773,13325,0
2015-09-08,4.4175,4.4175,4.3371,4.3851,8840,0
2015-09-09,4.4256,4.4256,4.3692,4.3692,6721,0
2015-09-10,4.3851,4.3851,4.3613,4.3851,5924,0
2015-09-11,4.3613,4.3936,4.3613,4.3773,10458,0
2015-09-14,4.409,4.409,4.3292,4.3292,19919,0
2015-09-15,4.355,4.3628,4.2576,4.3143,48362,0
2015-09-16,4.3143,4.3283,4.3143,4.3283,2012,0
2015-09-17,4.298,4.3387,4.2576,4.3387,115415,0
2015-09-18,4.2899,4.3792,4.2899,4.3143,26633,0
2015-09-21,4.3143,4.355,4.2738,4.298,28242,0
2015-09-22,4.298,4.3061,4.2899,4.298,9375,0
2015-09-23,4.2899,4.3061,4.2899,4.3061,16152,0
2015-09-24,4.2655,4.2899,4.2655,4.282,8385,0
2015-09-25,4.298,4.298,4.2655,4.2738,15168,0
2015-09-28,4.2576,4.2655,4.1279,4.1601,47621,0
2015-09-29,4.217,4.217,4.1763,4.1927,12823,0
2015-09-30,4.2494,4.2576,4.1279,4.2413,44024,0
2015-10-01,4.2089,4.2252,4.1846,4.217,25898,0
2015-10-02,4.2089,4.2252,4.1763,4.2252,15661,0
2015-10-05,4.2007,4.2413,4.1522,4.2332,26305,0
2015-10-06,4.2576,4.2576,4.2007,4.2494,30458,0
2015-10-07,4.2494,4.2899,4.2494,4.282,27623,0
2015-10-08,4.2413,4.3387,4.2413,4.3387,45131,0
2015-10-09,4.3222,4.3792,4.3222,4.3792,37115,0
2015-10-12,4.3467,4.4038,4.3467,4.371,6052,0
2015-10-13,4.3793,4.3957,4.3548,4.3548,7574,0
2015-10-14,4.3302,4.3793,4.3302,4.3627,15881,0
2015-10-15,4.3464,4.4041,4.3464,4.371,54729,0
2015-10-16,4.3627,4.3957,4.3627,4.3957,7695,0
2015-10-19,4.4041,4.4448,4.4041,4.4365,17245,0
2015-10-20,4.4201,4.461,4.4201,4.461,13384,0
2015-10-21,4.4448,4.469,4.4448,4.461,9283,0
2015-10-22,4.4283,4.4938,4.4283,4.4938,20401,0
2015-10-23,4.502,4.5104,4.502,4.5104,10748,0
2015-10-26,4.543,4.5513,4.5266,4.5266,8551,0
2015-10-27,4.502,4.5266,4.4773,4.5104,16860,0
2015-10-28,4.4858,4.5104,4.4858,4.4938,2687,0
2015-10-29,4.4858,4.502,4.4201,4.4938,42025,0
2015-10-30,4.502,4.5266,4.4858,4.5266,24556,0
2015-11-02,4.5266,4.5513,4.5104,4.5513,48599,0
2015-11-03,4.5347,4.5513,4.5266,4.5513,29565,0
2015-11-04,4.5347,4.543,4.5266,4.543,30383,0
2015-11-05,4.5184,4.5513,4.5184,4.5513,15393,0
2015-11-06,4.502,4.5513,4.502,4.5513,19913,0
2015-11-09,4.5104,4.5676,4.4858,4.4858,43175,0
2015-11-10,4.4448,4.4773,4.4448,4.469,134019,0
2015-11-11,4.469,4.4938,4.469,4.4858,17103,0
2015-11-12,4.4041,4.453,4.371,4.453,40684,0
2015-11-13,4.461,4.461,4.3793,4.412,8916,0
2015-11-16,4.412,4.4365,4.3957,4.4365,16004,0
2015-11-17,4.4118,4.4283,4.3871,4.3953,17552,0
2015-11-18,4.3871,4.4366,4.3871,4.4039,11863,0
2015-11-19,4.4118,4.4283,4.3541,4.4039,11985,0
2015-11-20,4.4039,4.4118,4.3788,4.4039,13074,0
2015-11-23,4.4039,4.4039,4.3788,4.3788,8958,0
2015-11-24,4.3953,4.3996,4.3622,4.3788,29434,0
2015-11-25,4.3704,4.3871,4.3294,4.3788,29412,0
2015-11-27,4.3622,4.3871,4.3541,4.3704,24447,0
2015-11-30,4.3953,4.3953,4.3541,4.3788,12831,0
2015-12-01,4.3704,4.4118,4.3704,4.4039,53050,0
2015-12-02,4.4039,4.445,4.3871,4.4118,38889,0
2015-12-03,4.4366,4.4366,4.3541,4.4039,46042,0
2015-12-04,4.3788,4.3953,4.3622,4.3953,9440,0
2015-12-07,4.3953,4.4118,4.3043,4.3541,43572,0
2015-12-08,4.3622,4.3622,4.3208,4.3208,28419,0
2015-12-09,4.3541,4.3541,4.3043,4.3043,19488,0
2015-12-10,4.2961,4.2961,4.2466,4.2961,31468,0
2015-12-11,4.2961,4.2961,4.1803,4.197,60883,0
2015-12-14,4.2217,4.2217,4.1312,4.1474,25042,0
2015-12-15,4.1063,4.1723,4.1063,4.1641,45631,0
2015-12-16,4.0648,4.2383,4.0648,4.2383,58462,0
2015-12-17,4.2383,4.2713,4.2383,4.2713,33043,0
2015-12-18,4.2713,4.2794,4.2466,4.2794,32922,0
2015-12-21,4.2383,4.2794,4.2383,4.2713,14404,0
2015-12-22,4.2632,4.3126,4.2549,4.3126,17938,0
2015-12-23,4.3126,4.3541,4.3126,4.3459,13074,0
2015-12-24,4.3294,4.3953,4.3294,4.3788,34180,0
2015-12-28,4.3208,4.3871,4.3208,4.3622,14868,0
2015-12-29,4.354,4.3871,4.3376,4.3539,9165,0
2015-12-30,4.3871,4.3953,4.3574,4.3788,3632,0
2015-12-31,4.4118,4.4118,4.3541,4.3871,12234,0
2016-01-04,4.4118,4.4118,4.3126,4.3871,42345,0
2016-01-05,4.3622,4.42,4.3622,4.3704,15591,0
2016-01-06,4.3541,4.3871,4.3541,4.3633,3832,0
2016-01-07,4.3459,4.3459,4.3126,4.3126,20351,0
2016-01-08,4.3952,4.3952,4.3126,4.3283,3800,0
2016-01-11,4.3294,4.3294,4.2794,4.2794,8478,0
2016-01-12,4.2713,4.288,4.2217,4.2217,28074,0
2016-01-13,4.2217,4.2223,4.1875,4.1875,1877,0
2016-01-14,4.1723,4.1971,4.1393,4.1557,52484,0
2016-01-15,4.1393,4.1393,4.0234,4.0401,106676,0
2016-01-19,4.1135,4.1135,4.0053,4.0135,52370,0
2016-01-20,4.0053,4.0057,3.8717,3.9551,41867,0
2016-01-21,3.8733,4.0135,3.8733,3.9886,14500,0
2016-01-22,4.047,4.047,4.0135,4.0301,5971,0
2016-01-25,4.047,4.047,3.9886,4.0301,27071,0
2016-01-26,4.047,4.1054,4.0301,4.0972,10176,0
2016-01-27,4.0887,4.1054,4.0634,4.088,28129,0
2016-01-28,4.0972,4.1387,4.0972,4.1387,12447,0
2016-01-29,4.1887,4.2221,4.134,4.1887,12455,0
2016-02-01,4.1471,4.2388,4.1388,4.2055,26403,0
2016-02-02,4.1721,4.2055,4.1647,4.1887,7558,0
2016-02-03,4.2471,4.2471,4.1721,4.1971,8816,0
2016-02-04,4.1721,4.2139,4.1721,4.1803,22873,0
2016-02-05,4.1731,4.1865,4.1471,4.1471,13773,0
2016-02-08,4.1219,4.1219,4.047,4.0718,28837,0
2016-02-09,4.1128,4.1128,3.9803,4.0053,40947,0
2016-02-10,3.9967,4.037,3.9966,4.0135,30938,0
2016-02-11,3.9632,3.9794,3.9467,3.9632,56350,0
2016-02-12,3.9717,4.0053,3.9557,3.9886,5516,0
2016-02-16,4.0022,4.0176,4.0022,4.0022,2501,0
2016-02-17,4.0107,4.0612,4.0107,4.0612,9287,0
2016-02-18,4.0528,4.0698,4.0444,4.0612,13263,0
2016-02-19,4.0612,4.0698,4.036,4.0612,21702,0
2016-02-22,4.0698,4.095,4.0698,4.0867,22541,0
2016-02-23,4.095,4.1031,4.0867,4.1031,4874,0
2016-02-24,4.1117,4.1287,4.0867,4.1287,3978,0
2016-02-25,4.0867,4.154,4.0867,4.1532,29805,0
2016-02-26,4.2047,4.2047,4.1471,4.1791,5775,0
2016-02-29,4.2213,4.2213,4.1455,4.1876,15251,0
2016-03-01,4.1625,4.255,4.1625,4.2466,17349,0
2016-03-02,4.2213,4.2715,4.2213,4.2637,19537,0
2016-03-03,4.2568,4.2803,4.255,4.2803,4313,0
2016-03-04,4.2382,4.3293,4.2382,4.3293,20328,0
2016-03-07,4.3224,4.3563,4.3223,4.3393,14370,0
2016-03-08,4.3479,4.3729,4.3479,4.3646,10616,0
2016-03-09,4.3478,4.3816,4.3478,4.3816,16585,0
2016-03-10,4.4069,4.4069,4.3816,4.4069,9364,0
2016-03-11,4.4235,4.4486,4.4152,4.4486,5467,0
2016-03-14,4.3478,4.4574,4.3478,4.4486,32006,0
2016-03-15,4.4027,4.4365,4.4027,4.428,16127,0
2016-03-16,4.4109,4.4537,4.4085,4.4537,13354,0
2016-03-17,4.4622,4.479,4.4622,4.4669,10273,0
2016-03-18,4.4622,4.4705,4.4109,4.4695,20444,0
2016-03-21,4.4452,4.4875,4.4452,4.4875,10623,0
2016-03-22,4.4962,4.4962,4.4683,4.4875,7682,0
2016-03-23,4.479,4.479,4.4715,4.4715,925,0
2016-03-24,4.4626,4.4829,4.4365,4.4705,12206,0
2016-03-28,4.4875,4.4875,4.4705,4.4875,15675,0
2016-03-29,4.4452,4.4875,4.4452,4.4875,16731,0
2016-03-30,4.479,4.5129,4.4684,4.5129,10037,0
2016-03-31,4.5129,4.5471,4.5046,4.5301,19253,0
2016-04-01,4.4962,4.5556,4.4875,4.5471,46975,0
2016-04-04,4.5046,4.5556,4.5046,4.5129,8707,0
2016-04-05,4.5046,4.5217,4.5046,4.5129,16742,0
2016-04-06,4.5129,4.5217,4.5129,4.5217,238,0
2016-04-07,4.53,4.5471,4.5129,4.5129,4131,0
2016-04-08,4.5046,4.5301,4.5046,4.5129,22465,0
2016-04-11,4.5046,4.5217,4.4962,4.4962,21641,0
2016-04-12,4.5076,4.5129,4.5046,4.5046,1814,0
2016-04-13,4.53,4.5301,4.5129,4.5129,6693,0
2016-04-14,4.5386,4.5722,4.5386,4.5641,21820,0
2016-04-15,4.5701,4.5898,4.5641,4.5898,9863,0
2016-04-18,4.6065,4.6153,4.5778,4.5979,21476,0
2016-04-19,4.6219,4.6302,4.5791,4.596,9813,0
2016-04-20,4.6048,4.6133,4.5876,4.591,12219,0
2016-04-21,4.5705,4.596,4.5703,4.596,29420,0
2016-04-22,4.596,4.6285,4.596,4.6048,19399,0
2016-04-25,4.5877,4.6048,4.5618,4.5876,13687,0
2016-04-26,4.6219,4.6219,4.5276,4.6048,46663,0
2016-04-27,4.6048,4.6133,4.5876,4.6133,15099,0
2016-04-28,4.6133,4.6133,4.5936,4.6133,6932,0
2016-04-29,4.6303,4.6303,4.5791,4.6219,21880,0
2016-05-02,4.6391,4.6391,4.596,4.6391,15573,0
2016-05-03,4.476,4.6219,4.476,4.596,25137,0
2016-05-04,4.596,4.6048,4.5867,4.6048,6983,0
2016-05-05,4.5876,4.6047,4.5876,4.5876,3239,0
2016-05-06,4.596,4.6303,4.5895,4.6133,19585,0
2016-05-09,4.6391,4.6391,4.5876,4.6048,21332,0
2016-05-10,4.5876,4.6219,4.5876,4.6132,11048,0
2016-05-11,4.6391,4.6391,4.5362,4.596,14970,0
2016-05-12,4.6133,4.6219,4.5896,4.6219,13197,0
2016-05-13,4.5876,4.6219,4.5859,4.5876,8723,0
2016-05-16,4.5876,4.6647,4.5876,4.6391,48822,0
2016-05-17,4.7417,4.7417,4.6206,4.6378,27540,0
2016-05-18,4.6551,4.6551,4.6378,4.6465,10090,0
2016-05-19,4.5955,4.6159,4.5946,4.5946,11258,0
2016-05-20,4.6204,4.6205,4.5946,4.61,6575,0
2016-05-23,4.6023,4.6638,4.5686,4.6292,25037,0
2016-05-24,4.6292,4.6551,4.6158,4.6551,19940,0
2016-05-25,4.6465,4.6872,4.6465,4.6812,6963,0
2016-05-26,4.6812,4.6934,4.6552,4.6639,14973,0
2016-05-27,4.6292,4.6725,4.6292,4.6724,12732,0
2016-05-31,4.707,4.707,4.6812,4.6812,13727,0
2016-06-01,4.6465,4.707,4.6465,4.707,13806,0
2016-06-02,4.6897,4.707,4.6725,4.6983,10405,0
2016-06-03,4.6552,4.6983,4.6552,4.6897,4724,0
2016-06-06,4.7069,4.7325,4.6812,4.7325,16510,0
2016-06-07,4.7328,4.759,4.7159,4.7329,7258,0
2016-06-08,4.7374,4.759,4.7159,4.759,12204,0
2016-06-09,4.759,4.759,4.7418,4.7562,8205,0
2016-06-10,4.7329,4.8108,4.722,4.8023,23617,0
2016-06-13,4.8281,4.8281,4.759,4.7677,21725,0
2016-06-14,4.8017,4.8103,4.7939,4.8017,19045,0
2016-06-15,4.793,4.793,4.6881,4.7056,23190,0
2016-06-16,4.7145,4.7175,4.6968,4.7145,5353,0
2016-06-17,4.7181,4.7181,4.6881,4.7056,5064,0
2016-06-20,4.7229,4.7841,4.7229,4.7492,7332,0
2016-06-21,4.7753,4.7841,4.7597,4.7753,9855,0
2016-06-22,4.793,4.9414,4.7753,4.793,16974,0
2016-06-23,4.8206,4.8889,4.8103,4.854,3312,0
2016-06-24,4.8017,4.8277,4.7581,4.8017,21347,0
2016-06-27,4.8103,4.88,4.758,4.7667,72778,0
2016-06-28,4.758,4.8017,4.758,4.784,10757,0
2016-06-29,4.7841,4.8102,4.7841,4.799,1602,0
2016-06-30,4.8453,4.8453,4.7668,4.7754,7764,0
2016-07-01,4.7406,4.9501,4.7406,4.9238,14622,0
2016-07-05,4.8978,4.8978,4.7492,4.7841,48757,0
2016-07-06,4.793,5.142,4.793,4.8366,72132,0
2016-07-07,4.8715,4.9063,4.8366,4.8366,12415,0
2016-07-08,4.8366,4.88,4.8366,4.863,16578,0
2016-07-11,4.8716,4.88,4.8716,4.88,641,0
2016-07-12,4.8715,4.9849,4.8715,4.8889,32469,0
2016-07-13,4.9326,4.9586,4.9238,4.9326,25126,0
2016-07-14,4.9586,4.9687,4.8628,4.9237,25709,0
2016-07-15,4.9238,4.9543,4.9238,4.9405,11726,0
2016-07-18,4.985,4.985,4.9334,4.985,8018,0
2016-07-19,5.0281,5.0281,4.9315,5.0106,14018,0
2016-07-20,5.037,5.037,4.8873,4.9754,30681,0
2016-07-21,4.9774,4.9774,4.9548,4.9623,12668,0
2016-07-22,4.9136,4.9569,4.9136,4.9488,9541,0
2016-07-25,5.0106,5.0106,4.9631,4.9764,10903,0
2016-07-26,5.0106,5.0106,4.8883,4.928,31058,0
2016-07-27,4.9314,4.9842,4.9047,4.9576,16019,0
2016-07-28,4.9047,4.9423,4.8785,4.9401,60686,0
2016-07-29,4.9401,4.9664,4.9224,4.9401,5060,0
2016-08-01,4.9453,4.9754,4.9136,4.9754,18008,0
2016-08-02,4.9251,4.9479,4.9224,4.9479,7365,0
2016-08-03,4.8961,4.9224,4.8521,4.9136,19906,0
2016-08-04,4.8785,4.9459,4.8785,4.9047,5653,0
2016-08-05,4.9137,4.9224,4.8962,4.9095,11448,0
2016-08-08,4.9314,4.9401,4.897,4.9314,13565,0
2016-08-09,4.9401,4.9576,4.9136,4.9401,32124,0
2016-08-10,4.9475,4.9754,4.9369,4.9576,12041,0
2016-08-11,4.9575,4.9665,4.9488,4.9665,9877,0
2016-08-12,4.9744,5.0018,4.9648,4.9927,30756,0
2016-08-15,4.9895,5.0191,4.9754,4.9854,56856,0
2016-08-16,5.0285,5.0376,4.9754,4.9928,7449,0
2016-08-17,4.9928,5.044,4.9753,5.044,11149,0
2016-08-18,5.0728,5.0818,5.002,5.0376,55155,0
2016-08-19,5.0108,5.0455,4.9753,5.0455,14351,0
2016-08-22,5.0553,5.0553,4.9842,5.0202,9625,0
2016-08-23,5.0331,5.0543,5.002,5.0024,5351,0
2016-08-24,5.0376,5.0464,4.9842,5.0464,7256,0
2016-08-25,5.0376,5.0376,4.9753,4.9842,29658,0
2016-08-26,5.002,5.0285,4.9957,5.0196,5733,0
2016-08-29,5.0109,5.0317,4.9928,5.0196,18956,0
2016-08-30,5.002,5.0284,4.9842,5.002,8976,0
2016-08-31,4.9928,5.0277,4.9753,5.0195,9392,0
2016-09-01,5.0009,5.0907,5.0009,5.0728,65904,0
2016-09-02,5.0907,5.0907,5.0553,5.064,30653,0
2016-09-06,5.0553,5.0907,5.0553,5.0728,20887,0
2016-09-07,5.064,5.0907,5.0553,5.0818,36646,0
2016-09-08,5.0818,5.0997,5.057,5.0899,35118,0
2016-09-09,5.0553,5.064,5.0285,5.0353,18280,0
2016-09-12,5.0195,5.0465,4.9842,5.0195,34955,0
2016-09-13,5.0285,5.0285,4.922,4.9486,33975,0
2016-09-14,4.9663,4.9851,4.9398,4.9575,74986,0
2016-09-15,4.9486,4.9927,4.9486,4.9486,40552,0
2016-09-16,4.9041,4.9398,4.8865,4.913,9950,0
2016-09-19,4.922,5.0247,4.922,4.931,18156,0
2016-09-20,4.9065,4.9804,4.9065,4.9491,6366,0
2016-09-21,4.9491,4.9939,4.9491,4.9939,5293,0
2016-09-22,5.0119,5.0198,4.9671,5.0119,7267,0
2016-09-23,4.967,5.0389,4.9491,5.0296,50227,0
2016-09-26,4.9491,5.0031,4.9314,4.9939,51012,0
2016-09-27,5.0119,5.1464,5.0031,5.0119,63857,0
2016-09-28,5.0119,5.1464,4.9581,5.0725,21164,0
2016-09-29,5.1221,5.1373,4.9851,5.0296,43419,0
2016-09-30,5.0479,5.1017,5.0115,5.1017,12169,0
2016-10-03,5.0657,5.1464,5.0296,5.124,16223,0
2016-10-04,5.1116,5.1116,5.0479,5.0926,9800,0
2016-10-05,5.1104,5.1196,5.0747,5.1105,24163,0
2016-10-06,5.1078,5.1104,5.0835,5.1017,11637,0
2016-10-07,5.0835,5.0976,5.0829,5.0835,4827,0
2016-10-10,5.1196,5.1196,5.048,5.0545,9999,0
2016-10-11,5.0568,5.0835,5.0568,5.0568,8433,0
2016-10-12,5.0568,5.0612,5.0208,5.0208,5885,0
2016-10-13,4.9581,5.0568,4.9402,5.0119,28957,0
2016-10-14,4.9933,5.0384,4.9933,5.0227,6048,0
2016-10-17,5.0119,5.0751,4.9491,4.9491,28934,0
2016-10-18,5.0578,5.0578,4.941,5.0126,18555,0
2016-10-19,4.9915,5.0669,4.9915,5.0669,7379,0
2016-10-20,5.0848,5.0939,5.0161,5.0303,12797,0
2016-10-21,5.0895,5.0895,5.0396,5.0488,5744,0
2016-10-24,5.103,5.103,5.029,5.0848,13145,0
2016-10-25,5.0043,5.0759,5.0043,5.0488,18043,0
2016-10-26,5.0669,5.0759,5.0215,5.0669,8658,0
2016-10-27,5.0126,5.0759,4.9764,5.0578,34704,0
2016-10-28,5.0303,5.067,4.9672,4.9944,12111,0
2016-10-31,5.0303,5.0495,4.9673,4.9764,8707,0
2016-11-01,5.007,5.0578,4.9764,5.0396,31520,0
2016-11-02,4.9944,4.9944,4.8135,4.9491,78764,0
2016-11-03,4.8995,4.9343,4.8452,4.9129,18397,0
2016-11-04,4.8476,4.94,4.8476,4.8859,19814,0
2016-11-07,4.8948,4.9312,4.8315,4.922,24759,0
2016-11-08,4.8769,4.9944,4.8689,4.9672,8572,0
2016-11-09,4.8508,4.9671,4.8314,4.9401,21299,0
2016-11-10,4.9032,4.9852,4.9032,4.9492,7897,0
2016-11-11,4.9039,4.9401,4.9039,4.9266,3774,0
2016-11-14,4.9764,4.9764,4.8405,4.9129,11607,0
2016-11-15,4.9311,5.0133,4.9311,4.9492,5266,0
2016-11-16,4.9583,5.0122,4.9127,4.9492,27409,0
2016-11-17,4.9218,5.0032,4.9126,4.9311,8288,0
2016-11-18,4.9311,4.9674,4.9311,4.9674,5690,0
2016-11-21,4.9674,5.0039,4.9674,5.0039,7535,0
2016-11-22,4.9948,5.0133,4.9857,4.9948,11369,0
2016-11-23,4.9767,4.9767,4.9583,4.9583,3536,0
2016-11-25,4.9401,5.0182,4.9218,4.9991,10703,0
2016-11-28,4.9447,5.0133,4.9447,4.9948,9052,0
2016-11-29,5.0223,5.0223,4.9583,5.0039,4045,0
2016-11-30,5.0223,5.0223,4.9767,5.0149,5764,0
2016-12-01,5.0223,5.1043,5.0039,5.1043,13285,0
2016-12-02,5.0216,5.0861,5.0216,5.0312,10501,0
2016-12-05,5.0408,5.0502,5.0133,5.0223,10177,0
2016-12-06,5.0959,5.0959,4.9948,5.0681,8087,0
2016-12-07,5.1137,5.1227,5.0944,5.1227,39872,0
2016-12-08,5.1043,5.1136,5.0951,5.104,2726,0
2016-12-09,5.1137,5.1137,5.0971,5.1079,5603,0
2016-12-12,5.1137,5.1682,5.1137,5.1682,12024,0
2016-12-13,5.1137,5.1676,5.0681,5.0681,19379,0
2016-12-14,5.0871,5.0898,5.0861,5.0861,3777,0
2016-12-15,5.1043,5.1325,5.0404,5.0589,14863,0
2016-12-16,5.1137,5.1775,5.1137,5.1319,20694,0
2016-12-19,5.1319,5.2049,5.1319,5.1682,19412,0
2016-12-20,5.2038,5.2038,5.0846,5.1214,38881,0
2016-12-21,5.0845,5.1399,5.0845,5.0938,5837,0
2016-12-22,5.1768,5.1768,5.1214,5.1251,6572,0
2016-12-23,5.1168,5.1168,5.1168,5.1168,3045,0
2016-12-27,5.1124,5.2135,5.1124,5.1952,11856,0
2016-12-28,5.1307,5.1768,5.1214,5.1563,11900,0
2016-12-29,5.1677,5.1677,5.1124,5.1399,9961,0
2016-12-30,5.1124,5.1583,5.1124,5.1307,17805,0
2017-01-03,5.1214,5.1952,5.1162,5.1768,28907,0
2017-01-04,5.1804,5.1905,5.1677,5.1677,12192,0
2017-01-05,5.1711,5.186,5.1583,5.1583,5140,0
2017-01-06,5.1631,5.2412,5.1482,5.149,18242,0
2017-01-09,5.1583,5.1768,5.1583,5.1702,2988,0
2017-01-10,5.2135,5.2135,5.1677,5.2043,2523,0
2017-01-11,5.2321,5.2321,5.186,5.2135,19111,0
2017-01-12,5.2043,5.2043,5.1768,5.1768,8015,0
2017-01-13,5.2135,5.2321,5.1878,5.1952,14337,0
2017-01-17,5.2415,5.2785,5.2323,5.2601,48182,0
2017-01-18,5.2229,5.2229,5.1393,5.2042,74397,0
2017-01-19,5.2035,5.3158,5.1985,5.2785,63365,0
2017-01-20,5.2972,5.2972,5.2043,5.2693,34733,0
2017-01-23,5.2778,5.288,5.2601,5.2601,19378,0
2017-01-24,5.2601,5.2693,5.2508,5.2508,14044,0
2017-01-25,5.2923,5.3158,5.2508,5.2601,10533,0
2017-01-26,5.2972,5.3996,5.288,5.3437,45537,0
2017-01-27,5.3437,5.3437,5.3065,5.3065,8853,0
2017-01-30,5.3595,5.3595,5.2601,5.3251,5004,0
2017-01-31,5.3623,5.3623,5.2693,5.3065,13491,0
2017-02-01,5.2415,5.3903,5.2323,5.3623,40349,0
2017-02-02,5.3599,5.3809,5.3168,5.3809,13057,0
2017-02-03,5.418,5.418,5.3809,5.3996,9955,0
2017-02-06,5.3996,5.418,5.3715,5.3914,40309,0
2017-02-07,5.3903,5.4645,5.3437,5.3715,14228,0
2017-02-08,5.3903,5.445,5.3623,5.4087,14124,0
2017-02-09,5.3261,5.3966,5.3261,5.3437,14878,0
2017-02-10,5.353,5.3715,5.3437,5.3715,14446,0
2017-02-13,5.418,5.445,5.3437,5.3809,43013,0
2017-02-14,5.409,5.5309,5.3528,5.4465,44178,0
2017-02-15,5.4325,5.5027,5.4277,5.456,23902,0
2017-02-16,5.4841,5.5027,5.4372,5.4465,4053,0
2017-02-17,5.409,5.4465,5.3484,5.3904,21653,0
2017-02-21,5.4184,5.5026,5.409,5.4746,27393,0
2017-02-22,5.4935,5.4935,5.409,5.4277,15120,0
2017-02-23,5.4277,5.4841,5.3904,5.4841,14579,0
2017-02-24,5.4935,5.4935,5.4359,5.4465,18322,0
2017-02-27,5.4527,5.5216,5.4465,5.5027,22721,0
2017-02-28,5.5027,5.5683,5.4841,5.5353,28837,0
2017-03-01,5.5591,5.5777,5.5207,5.5777,29942,0
2017-03-02,5.5683,5.5872,5.5216,5.5403,16214,0
2017-03-03,5.5777,5.5872,5.5375,5.5403,34900,0
2017-03-06,5.5027,5.5403,5.5027,5.5027,5279,0
2017-03-07,5.6152,5.6152,5.4935,5.4949,53974,0
2017-03-08,5.4938,5.5027,5.4372,5.4384,41686,0
2017-03-09,5.3904,5.4935,5.3341,5.3341,49184,0
2017-03-10,5.2966,5.4184,5.2402,5.3622,29742,0
2017-03-13,5.3152,5.409,5.3152,5.3809,13661,0
2017-03-14,5.4004,5.4205,5.2694,5.405,9400,0
2017-03-15,5.457,5.457,5.3884,5.4476,23771,0
2017-03-16,5.4476,5.495,5.4476,5.495,28951,0
2017-03-17,5.5231,5.5231,5.4853,5.495,31656,0
2017-03-20,5.5043,5.5231,5.4758,5.5136,15508,0
2017-03-21,5.5231,5.5328,5.4476,5.4654,30555,0
2017-03-22,5.4853,5.4853,5.4381,5.4758,7537,0
2017-03-23,5.4853,5.4853,5.4381,5.457,10592,0
2017-03-24,5.495,5.5043,5.4665,5.495,14152,0
2017-03-27,5.495,5.495,5.4476,5.4749,6376,0
2017-03-28,5.4758,5.4758,5.4476,5.4758,16477,0
2017-03-29,5.4758,5.4758,5.457,5.4758,5407,0
2017-03-30,5.4758,5.4758,5.457,5.4758,12202,0
2017-03-31,5.5043,5.5043,5.4771,5.495,12772,0
2017-04-03,5.4381,5.5231,5.4381,5.4853,31120,0
2017-04-04,5.457,5.4907,5.457,5.4853,10697,0
2017-04-05,5.495,5.5042,5.457,5.457,32395,0
2017-04-06,5.457,5.495,5.457,5.4853,26777,0
2017-04-07,5.4758,5.5243,5.4758,5.5231,16623,0
2017-04-10,5.5045,5.5798,5.5043,5.5043,30741,0
2017-04-11,5.5327,5.5611,5.5254,5.5611,24688,0
2017-04-12,5.5478,5.5893,5.5364,5.5705,56407,0
2017-04-13,5.5798,5.5798,5.5516,5.5705,16702,0
2017-04-17,5.4758,5.5893,5.4758,5.5611,51237,0
2017-04-18,5.5914,5.6003,5.5489,5.571,40383,0
2017-04-19,5.5796,5.59,5.5737,5.5804,9649,0
2017-04-20,5.5828,5.5997,5.5804,5.5997,15918,0
2017-04-21,5.6186,5.6186,5.5804,5.59,42385,0
2017-04-24,5.6377,5.6377,5.5804,5.5997,25332,0
2017-04-25,5.59,5.6568,5.59,5.6455,15191,0
2017-04-26,5.6568,5.8476,5.642,5.6759,47473,0
2017-04-27,5.6568,5.6715,5.6473,5.6568,21445,0
2017-04-28,5.7045,5.7055,5.6663,5.6687,36718,0
2017-05-01,5.714,5.7235,5.6854,5.7045,52277,0
2017-05-02,5.695,5.714,5.6711,5.7017,38774,0
2017-05-03,5.7236,5.7236,5.6911,5.714,14167,0
2017-05-04,5.6854,5.7036,5.6759,5.6759,24895,0
2017-05-05,5.7083,5.7236,5.6997,5.7236,17126,0
2017-05-08,5.7713,5.7713,5.714,5.7236,27560,0
2017-05-09,5.7427,5.7522,5.714,5.714,34493,0
2017-05-10,5.714,5.7331,5.6854,5.7045,11769,0
2017-05-11,5.7512,5.7713,5.7045,5.7045,24481,0
2017-05-12,5.7045,5.7427,5.7045,5.714,41986,0
2017-05-15,5.7236,5.7738,5.7236,5.7427,53757,0
2017-05-16,5.7574,5.8485,5.7574,5.8125,16742,0
2017-05-17,6.0024,6.0024,5.6754,5.6947,25273,0
2017-05-18,5.7244,5.7428,5.7121,5.7428,6424,0
2017-05-19,5.7813,5.7813,5.7428,5.7428,7919,0
2017-05-22,5.7235,5.8293,5.7235,5.8198,14350,0
2017-05-23,5.862,5.887,5.8005,5.8774,14167,0
2017-05-24,5.8389,5.8389,5.8273,5.8273,1233,0
2017-05-25,5.8774,5.9255,5.8101,5.9255,21250,0
2017-05-26,5.9159,5.9823,5.9159,5.9735,11624,0
2017-05-30,6.0024,6.1604,5.8389,5.8583,31142,0
2017-05-31,5.8389,5.887,5.8005,5.8774,38892,0
2017-06-01,6.0409,6.0794,5.8871,5.9255,14308,0
2017-06-02,5.9543,5.9784,5.9159,5.9159,8849,0
2017-06-05,5.887,5.9929,5.887,5.9736,13352,0
2017-06-06,5.964,5.9994,5.9255,5.9994,6530,0
2017-06-07,5.9502,6.0024,5.9265,5.9543,6525,0
2017-06-08,6.0121,6.118,5.9352,6.089,18638,0
2017-06-09,6.0794,6.0939,5.9448,5.9543,20888,0
2017-06-12,6.0121,6.0218,5.887,5.8967,38262,0
2017-06-13,6.023,6.0909,6.023,6.0716,22986,0
2017-06-14,6.1384,6.1975,6.0909,6.1975,46304,0
2017-06-15,6.1975,6.2363,6.12,6.1975,24224,0
2017-06-16,6.1209,6.1847,6.12,6.1847,11128,0
2017-06-19,6.1879,6.1879,6.0424,6.0618,14238,0
2017-06-20,6.023,6.1394,6.023,6.1103,22528,0
2017-06-21,6.2655,6.2849,6.0327,6.1879,25372,0
2017-06-22,6.2267,6.2751,6.1703,6.2267,10375,0
2017-06-23,6.1782,6.2073,6.1103,6.1975,4810,0
2017-06-26,6.246,6.2557,6.1394,6.1395,10614,0
2017-06-27,6.12,6.1782,6.1103,6.1358,23190,0
2017-06-28,6.1588,6.2064,6.1588,6.2064,6109,0
2017-06-29,6.1458,6.2063,6.1394,6.1879,7225,0
2017-06-30,6.2073,6.246,6.1336,6.2363,13274,0
2017-07-03,6.2751,6.2751,6.1491,6.2363,9285,0
2017-07-05,6.1975,6.2751,6.1975,6.2267,9374,0
2017-07-06,6.2073,6.2862,6.2073,6.2655,13414,0
2017-07-07,6.3043,6.5952,6.3035,6.4013,50620,0
2017-07-10,6.4401,6.4789,6.382,6.4206,38153,0
2017-07-11,6.4206,6.4594,6.4013,6.4498,15310,0
2017-07-12,6.4498,6.4789,6.4158,6.4498,9297,0
2017-07-13,6.4498,6.4789,6.4013,6.4789,38110,0
2017-07-14,6.5466,6.5466,6.4594,6.4982,12413,0
2017-07-17,6.4691,6.4869,6.4303,6.4741,21771,0
2017-07-18,6.5081,6.5081,6.3714,6.4545,7402,0
2017-07-19,6.3714,6.4232,6.0685,6.1955,101501,0
2017-07-20,6.3055,6.3616,6.2933,6.3177,12505,0
2017-07-21,6.3127,6.3127,6.176,6.176,33013,0
2017-07-24,6.2639,6.3132,6.1761,6.2639,20841,0
2017-07-25,6.2444,6.2735,6.2444,6.2444,5380,0
2017-07-26,6.2834,6.2933,6.1369,6.1564,36383,0
2017-07-27,6.1564,6.2834,6.1564,6.176,17598,0
2017-07-28,6.176,6.2739,6.1572,6.2053,20815,0
2017-07-31,6.2345,6.2542,6.1369,6.2151,32416,0
2017-08-01,6.2444,6.2981,6.1857,6.2345,14721,0
2017-08-02,6.2345,6.4007,6.2345,6.3324,15012,0
2017-08-03,6.303,6.3421,6.2486,6.3421,16025,0
2017-08-04,6.3274,6.3372,6.2248,6.2834,27111,0
2017-08-07,6.303,6.303,6.2542,6.2543,4436,0
2017-08-08,6.2933,6.2933,6.1955,6.2151,30093,0
2017-08-09,6.1662,6.2151,6.1662,6.1662,13762,0
2017-08-10,6.1635,6.2542,6.1467,6.1467,10275,0
2017-08-11,6.1857,6.1955,6.0978,6.1467,19817,0
2017-08-14,6.1564,6.2151,6.1472,6.2151,9554,0
2017-08-15,6.2151,6.2545,6.2151,6.2151,9120,0
2017-08-16,6.2643,6.2643,6.2052,6.2446,5862,0
2017-08-17,6.2101,6.3825,6.1757,6.2545,32402,0
2017-08-18,6.2939,6.2939,6.2308,6.284,2399,0
2017-08-21,6.3135,6.3342,6.2446,6.3135,4244,0
2017-08-22,6.3529,6.4711,6.1953,6.3234,19034,0
2017-08-23,6.3628,6.3923,6.284,6.3333,16762,0
2017-08-24,6.4022,6.4686,6.2741,6.3628,17522,0
2017-08-25,6.4121,6.4121,6.284,6.3825,26381,0
2017-08-28,6.5204,6.5204,6.294,6.4219,67573,0
2017-08-29,6.4416,6.4416,6.3334,6.4317,19187,0
2017-08-30,6.4022,6.4515,6.3628,6.4219,11266,0
2017-08-31,6.3923,6.5499,6.3874,6.4416,21903,0
2017-09-01,6.5401,6.5499,6.4337,6.4909,15796,0
2017-09-05,6.4317,6.599,6.4121,6.5105,21615,0
2017-09-06,6.5105,6.5795,6.491,6.5105,24338,0
2017-09-07,6.5314,6.5795,6.5027,6.5204,5579,0
2017-09-08,6.5146,6.5401,6.5105,6.5253,7376,0
2017-09-11,6.5499,6.5795,6.5303,6.5401,10204,0
2017-09-12,6.6195,6.6195,6.55,6.5503,9619,0
2017-09-13,6.55,6.5698,6.5401,6.5401,5803,0
2017-09-14,6.5272,6.6095,6.5004,6.5599,6661,0
2017-09-15,6.5897,6.6095,6.5004,6.5698,6317,0
2017-09-18,6.5893,6.6195,6.5568,6.5698,13196,0
2017-09-19,6.5798,6.5798,6.5302,6.55,11565,0
2017-09-20,6.5798,6.5798,6.4805,6.4805,25423,0
2017-09-21,6.4805,6.5103,6.4805,6.5004,5934,0
2017-09-22,6.4805,6.6095,6.4805,6.4954,19781,0
2017-09-25,6.4508,6.5202,6.4508,6.5153,25810,0
2017-09-26,6.55,6.55,6.4309,6.5202,9982,0
2017-09-27,6.6592,6.6592,6.5303,6.5798,32165,0
2017-09-28,6.5698,6.5798,6.5302,6.5798,10813,0
2017-09-29,6.5798,6.5798,6.5252,6.5401,13801,0
2017-10-02,6.5798,6.5798,6.55,6.55,27868,0
2017-10-03,6.5599,6.5798,6.5401,6.5798,19010,0
2017-10-04,6.5897,6.5996,6.5598,6.5996,18659,0
2017-10-05,6.5996,6.6095,6.4508,6.54,53634,0
2017-10-06,6.7386,6.7386,6.5698,6.6163,20393,0
2017-10-09,6.5996,6.5997,6.5897,6.5962,1513,0
2017-10-10,6.5897,6.622,6.5599,6.5698,31078,0
2017-10-11,6.56,6.56,6.5401,6.5435,23041,0
2017-10-12,6.5798,6.5997,6.55,6.5897,17162,0
2017-10-13,6.5897,6.5996,6.5698,6.579,9388,0
2017-10-16,6.6095,6.6542,6.55,6.55,21977,0
2017-10-17,6.592,6.66,6.586,6.6214,8605,0
2017-10-18,6.63,6.63,6.592,6.6182,5784,0
2017-10-19,6.59,6.615,6.59,6.615,2979,0
2017-10-20,6.61,6.63,6.6001,6.62,14078,0
2017-10-23,6.59,6.6099,6.58,6.606,4333,0
2017-10-24,6.61,6.62,6.58,6.59,7050,0
2017-10-25,6.5988,6.5988,6.54,6.552,20739,0
2017-10-26,6.54,6.63,6.54,6.62,20480,0
2017-10-27,6.63,6.65,6.591,6.65,17176,0
2017-10-30,6.615,6.65,6.6048,6.62,5121,0
2017-10-31,6.65,6.6799,6.611,6.6301,13250,0
2017-11-01,6.61,6.65,6.61,6.63,9892,0
2017-11-02,6.6,6.649,6.6,6.63,7733,0
2017-11-03,6.6419,6.69,6.6419,6.66,11499,0
2017-11-06,6.6512,6.67,6.639,6.651,2700,0
2017-11-07,6.69,6.69,6.66,6.66,3082,0
2017-11-08,6.69,6.71,6.6701,6.71,13333,0
2017-11-09,6.6,6.71,6.6,6.6899,13063,0
2017-11-10,6.654,6.69,6.654,6.6897,4254,0
