Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.9927,4.0292,3.9927,4.0227,76047,0
2005-02-28,4.017,4.0292,4.0108,4.0108,128439,0
2005-03-01,4.0108,4.0227,4.0047,4.017,122987,0
2005-03-02,3.9988,4.017,3.9927,3.9988,61990,0
2005-03-03,3.9988,4.017,3.9869,3.9869,163325,0
2005-03-04,3.9803,4.017,3.9803,4.017,249272,0
2005-03-07,4.0047,4.0227,4.0047,4.0108,194064,0
2005-03-08,4.0108,4.017,3.9869,3.9927,87441,0
2005-03-09,3.9927,3.9927,3.9445,3.9624,388456,0
2005-03-10,3.9445,3.9624,3.9382,3.9624,265646,0
2005-03-11,3.9565,3.9624,3.9504,3.9565,312422,0
2005-03-14,3.9504,3.9565,3.926,3.9445,288287,0
2005-03-15,3.9504,3.9565,3.9199,3.9199,319699,0
2005-03-16,3.926,3.9321,3.9199,3.926,149933,0
2005-03-17,3.9565,3.9565,3.914,3.926,116533,0
2005-03-18,3.9504,3.9504,3.8958,3.9199,65961,0
2005-03-21,3.9019,3.9199,3.8958,3.9081,155881,0
2005-03-22,3.9081,3.9445,3.9081,3.9321,176046,0
2005-03-23,3.926,3.926,3.8654,3.8897,261671,0
2005-03-24,3.872,3.9199,3.8537,3.8841,129265,0
2005-03-28,3.8841,3.914,3.872,3.8897,113722,0
2005-03-29,3.8841,3.8958,3.8599,3.872,147114,0
2005-03-30,3.8599,3.914,3.8599,3.9081,187454,0
2005-03-31,3.8958,3.9445,3.8958,3.9199,141826,0
2005-04-01,3.9504,3.9624,3.9199,3.9382,179687,0
2005-04-04,3.9199,3.9803,3.9199,3.9624,138361,0
2005-04-05,3.9504,3.9927,3.914,3.926,111247,0
2005-04-06,3.9199,3.9504,3.9081,3.9445,113722,0
2005-04-07,3.9321,3.9624,3.9321,3.9445,85133,0
2005-04-08,3.9321,3.9445,3.926,3.926,171085,0
2005-04-11,3.926,3.9504,3.914,3.914,433918,0
2005-04-12,3.8958,3.9382,3.8897,3.914,122818,0
2005-04-13,3.9321,3.9382,3.9081,3.9199,115220,0
2005-04-14,3.9081,3.9199,3.8897,3.8958,123811,0
2005-04-15,3.9019,3.9445,3.8897,3.914,109266,0
2005-04-18,3.9199,3.9504,3.9199,3.9382,99013,0
2005-04-19,3.9081,3.9504,3.9081,3.9504,167129,0
2005-04-20,3.9382,3.9565,3.926,3.9382,122818,0
2005-04-21,3.9081,3.9445,3.9081,3.914,395729,0
2005-04-22,3.9199,3.9504,3.914,3.9445,106455,0
2005-04-25,3.9504,3.9803,3.9445,3.9803,97029,0
2005-04-26,3.9749,3.9803,3.9685,3.9749,141334,0
2005-04-27,3.9624,3.9869,3.9624,3.9803,168770,0
2005-04-28,3.9749,3.9927,3.9685,3.9927,187781,0
2005-04-29,3.9749,3.9869,3.9685,3.9685,99842,0
2005-05-02,3.9685,3.9988,3.9685,3.9803,76199,0
2005-05-03,3.9803,4.0047,3.9803,3.9927,78018,0
2005-05-04,3.9803,4.0047,3.9803,3.9869,66617,0
2005-05-05,4.017,4.0227,3.9869,4.0047,67773,0
2005-05-06,3.9927,3.9988,3.9869,3.9869,47114,0
2005-05-09,3.9869,4.0047,3.9869,3.9927,57531,0
2005-05-10,3.9927,4.0108,3.9624,3.9869,162489,0
2005-05-11,3.9685,4.0108,3.9685,3.9927,133399,0
2005-05-12,3.9927,4.0047,3.9869,3.9927,142164,0
2005-05-13,3.9927,4.017,3.9927,4.0047,139684,0
2005-05-16,4.0047,4.0227,3.9988,4.0047,152407,0
2005-05-17,4.0047,4.0227,3.9988,4.0227,158683,0
2005-05-18,4.0108,4.0468,4.0108,4.0292,51239,0
2005-05-19,4.017,4.0292,4.017,4.017,79348,0
2005-05-20,4.017,4.0416,4.017,4.0227,49918,0
2005-05-23,4.017,4.0468,4.017,4.0351,61824,0
2005-05-24,4.0292,4.0532,4.017,4.0416,116701,0
2005-05-25,4.0468,4.0532,4.0292,4.0416,60991,0
2005-05-26,4.0416,4.0532,4.0351,4.0468,27934,0
2005-05-27,4.0351,4.0532,4.0351,4.0532,30581,0
2005-05-31,4.0416,4.0655,4.0416,4.0468,80333,0
2005-06-01,4.0532,4.077,4.0468,4.0655,127610,0
2005-06-02,4.0532,4.0716,4.0416,4.0655,122491,0
2005-06-03,4.059,4.077,4.059,4.0716,85301,0
2005-06-06,4.059,4.0716,4.0468,4.0716,73563,0
2005-06-07,4.059,4.077,4.0532,4.0655,66283,0
2005-06-08,4.0716,4.0716,4.0532,4.0532,94063,0
2005-06-09,4.0351,4.0468,4.0227,4.0292,84635,0
2005-06-10,3.9927,4.0351,3.9927,4.0227,34547,0
2005-06-13,4.0047,4.017,3.9685,3.9685,138194,0
2005-06-14,3.9803,4.017,3.9565,3.9803,226624,0
2005-06-15,4.0108,4.0108,3.9685,4.0047,132735,0
2005-06-16,3.9803,4.0047,3.9803,4.0047,44465,0
2005-06-17,4.0047,4.0108,3.9803,3.9988,122324,0
2005-06-20,3.9927,3.9927,3.9685,3.9749,93395,0
2005-06-21,3.9803,3.9927,3.9685,3.9803,201672,0
2005-06-22,3.9869,4.0108,3.9869,3.9927,116533,0
2005-06-23,4.0047,4.0108,3.9927,3.9927,98516,0
2005-06-24,3.9803,4.017,3.9803,4.0047,118355,0
2005-06-27,3.9988,4.0351,3.9988,4.0351,104799,0
2005-06-28,4.0227,4.0416,4.017,4.017,75375,0
2005-06-29,4.0292,4.0468,4.017,4.0292,68597,0
2005-06-30,4.0227,4.0468,4.0227,4.0351,85954,0
2005-07-01,4.0292,4.0351,4.0227,4.0292,52567,0
2005-07-05,4.0351,4.0532,4.0292,4.0468,50418,0
2005-07-06,4.0468,4.0532,4.0227,4.0468,29264,0
2005-07-07,4.059,4.059,4.0351,4.0416,65961,0
2005-07-08,4.017,4.0532,4.017,4.0416,41498,0
2005-07-11,4.0351,4.0468,4.0227,4.0227,55377,0
2005-07-12,4.0227,4.0416,4.0227,4.0351,79010,0
2005-07-13,4.0292,4.0532,4.0227,4.0416,125127,0
2005-07-14,4.0416,4.0532,4.0227,4.0227,127786,0
2005-07-15,4.0047,4.0416,4.0047,4.0292,81162,0
2005-07-18,4.0292,4.059,4.0292,4.0416,94883,0
2005-07-19,4.0227,4.0532,4.0047,4.0468,69425,0
2005-07-20,4.0047,4.0468,4.0047,4.0468,62157,0
2005-07-21,4.0468,4.0468,4.017,4.0416,66950,0
2005-07-22,4.017,4.0416,3.9988,4.0227,174232,0
2005-07-25,4.0047,4.0292,3.9988,4.017,31734,0
2005-07-26,4.0227,4.0227,3.9927,4.0047,50084,0
2005-07-27,3.9988,4.017,3.9988,4.0108,82979,0
2005-07-28,4.0227,4.0416,3.9927,4.0292,69592,0
2005-07-29,4.0351,4.0351,4.0108,4.0108,75207,0
2005-08-01,4.017,4.0351,4.0108,4.0292,75047,0
2005-08-02,4.0292,4.0351,4.017,4.0351,80494,0
2005-08-03,4.0292,4.0292,4.0108,4.0292,29920,0
2005-08-04,4.0351,4.0351,4.017,4.0227,51907,0
2005-08-05,4.0108,4.0292,4.0047,4.0047,170584,0
2005-08-08,4.0227,4.0292,3.9988,4.017,59675,0
2005-08-09,3.9988,4.0292,3.9988,4.0108,107446,0
2005-08-10,4.0292,4.0292,3.9927,3.9927,63969,0
2005-08-11,3.9927,4.0047,3.9927,3.9988,74222,0
2005-08-12,4.0047,4.0292,3.9927,3.9988,101336,0
2005-08-15,4.0108,4.0227,3.9927,4.0047,54055,0
2005-08-16,4.0227,4.0292,3.9988,4.0227,59017,0
2005-08-17,4.0047,4.0227,3.9927,3.9988,64303,0
2005-08-18,3.9927,4.0108,3.9927,4.0108,52398,0
2005-08-19,4.0047,4.0108,3.9988,3.9988,68597,0
2005-08-22,4.0047,4.0108,3.9927,4.0108,100171,0
2005-08-23,4.017,4.017,3.9988,4.017,64303,0
2005-08-24,3.9988,4.0351,3.9988,4.0047,95547,0
2005-08-25,4.0047,4.0351,4.0047,4.0227,50418,0
2005-08-26,4.017,4.0351,4.017,4.017,76694,0
2005-08-29,4.0108,4.0468,4.0108,4.017,109432,0
2005-08-30,4.0108,4.0468,4.0108,4.0108,100171,0
2005-08-31,4.0351,4.0532,4.017,4.0351,67773,0
2005-09-01,4.0108,4.0416,4.0108,4.0292,77689,0
2005-09-02,4.0292,4.0468,4.017,4.0416,48927,0
2005-09-06,4.0227,4.059,4.017,4.0416,70582,0
2005-09-07,4.0532,4.0532,4.0108,4.0227,61486,0
2005-09-08,4.0227,4.0468,4.0227,4.0416,37030,0
2005-09-09,4.0292,4.0468,4.0292,4.0416,63478,0
2005-09-12,4.0292,4.0468,4.0292,4.0292,54551,0
2005-09-13,4.0292,4.0416,4.0227,4.0351,82156,0
2005-09-14,4.0292,4.0468,4.0108,4.017,92570,0
2005-09-15,4.0351,4.0351,4.0047,4.0108,69090,0
2005-09-16,4.0108,4.017,4.0047,4.0108,78352,0
2005-09-19,4.0047,4.0351,3.9927,3.9927,117860,0
2005-09-20,3.9869,4.017,3.9869,4.0047,31409,0
2005-09-21,3.9927,4.0351,3.9927,4.0351,48927,0
2005-09-22,4.0351,4.0351,4.0108,4.0292,61990,0
2005-09-23,4.0292,4.0351,4.0108,4.017,49918,0
2005-09-26,4.017,4.0416,4.0047,4.0047,69425,0
2005-09-27,4.0047,4.0351,4.0047,4.0108,50584,0
2005-09-28,4.0047,4.0468,4.0047,4.0292,74714,0
2005-09-29,4.0351,4.0351,4.0108,4.0292,52231,0
2005-09-30,4.0351,4.0416,4.017,4.0351,64134,0
2005-10-03,4.0292,4.0416,4.0108,4.017,113893,0
2005-10-04,4.0468,4.0468,4.017,4.0227,48927,0
2005-10-05,4.0468,4.0468,4.0108,4.017,54880,0
2005-10-06,4.0108,4.017,4.0047,4.0108,66783,0
2005-10-07,4.0047,4.0108,3.9988,3.9988,37353,0
2005-10-10,4.017,4.0292,4.0047,4.017,26448,0
2005-10-11,3.9927,4.0108,3.9803,3.9869,52895,0
2005-10-12,3.9803,4.0047,3.8841,3.8841,141826,0
2005-10-13,3.8776,3.9624,3.8776,3.914,78187,0
2005-10-14,3.914,3.9565,3.8958,3.926,37030,0
2005-10-17,3.914,3.9927,3.914,3.9321,114056,0
2005-10-18,3.9321,3.9321,3.8776,3.8958,110752,0
2005-10-19,3.8958,3.926,3.8897,3.9019,56534,0
2005-10-20,3.8841,3.9199,3.8654,3.8958,45124,0
2005-10-21,3.872,3.9199,3.872,3.8958,182495,0
2005-10-24,3.9081,3.9504,3.9081,3.926,66121,0
2005-10-25,3.9081,3.926,3.8776,3.8958,68768,0
2005-10-26,3.872,3.9199,3.872,3.8897,77689,0
2005-10-27,3.9081,3.914,3.8776,3.9019,78018,0
2005-10-28,3.8958,3.9321,3.8958,3.8958,85133,0
2005-10-31,3.9199,3.9504,3.9019,3.9019,44300,0
2005-11-01,3.9019,3.926,3.8958,3.9019,66950,0
2005-11-02,3.926,3.9565,3.9019,3.914,62485,0
2005-11-03,3.914,3.9445,3.9081,3.9199,62157,0
2005-11-04,3.9081,3.9321,3.8841,3.9321,76540,0
2005-11-07,3.9081,3.9321,3.8841,3.8841,73888,0
2005-11-08,3.8841,3.9504,3.8841,3.9504,68103,0
2005-11-09,3.9019,3.926,3.8841,3.8841,63146,0
2005-11-10,3.8537,3.8958,3.8537,3.8841,76694,0
2005-11-11,3.8776,3.8958,3.8354,3.8654,199187,0
2005-11-14,3.8537,3.872,3.8474,3.8537,60665,0
2005-11-15,3.8958,3.8958,3.8474,3.8474,123482,0
2005-11-16,3.8474,3.8776,3.8416,3.8599,81658,0
2005-11-17,3.8537,3.8897,3.8474,3.8654,74878,0
2005-11-18,3.8654,3.8897,3.8537,3.8897,51407,0
2005-11-21,3.8599,3.8897,3.8599,3.872,57363,0
2005-11-22,3.8776,3.8841,3.8654,3.8654,345152,0
2005-11-23,3.8599,3.8776,3.8599,3.8776,789480,0
2005-11-25,3.872,3.8841,3.872,3.8776,202662,0
2005-11-28,3.872,3.8897,3.8599,3.872,271101,0
2005-11-29,3.8537,3.9019,3.8537,3.8599,382670,0
2005-11-30,3.8599,3.8841,3.8599,3.8654,289775,0
2005-12-01,3.8537,3.8776,3.8474,3.8537,201672,0
2005-12-02,3.8654,3.8776,3.8354,3.8474,383495,0
2005-12-05,3.8294,3.8599,3.8294,3.8537,93229,0
2005-12-06,3.8599,3.8654,3.8416,3.8537,354575,0
2005-12-07,3.8474,3.8599,3.8416,3.8474,154393,0
2005-12-08,3.8416,3.8599,3.8416,3.8537,111247,0
2005-12-09,3.8354,3.872,3.8354,3.8537,174395,0
2005-12-12,3.8474,3.8958,3.8474,3.872,164311,0
2005-12-13,3.8474,3.8841,3.8474,3.8599,156708,0
2005-12-14,3.8416,3.8897,3.8416,3.8599,116208,0
2005-12-15,3.8474,3.8958,3.8416,3.8654,85456,0
2005-12-16,3.8474,3.8897,3.8474,3.8776,136035,0
2005-12-19,3.8537,3.8841,3.8537,3.8654,54714,0
2005-12-20,3.8474,3.8897,3.8474,3.8897,145631,0
2005-12-21,3.872,3.8841,3.872,3.8776,109098,0
2005-12-22,3.8537,3.8841,3.8537,3.8776,242835,0
2005-12-23,3.8654,3.8958,3.8654,3.8841,97193,0
2005-12-27,3.8841,3.9019,3.8776,3.8776,91746,0
2005-12-28,3.8776,3.9081,3.872,3.8958,78018,0
2005-12-29,3.8841,3.9321,3.8841,3.9199,73230,0
2005-12-30,3.926,3.9321,3.8841,3.9321,107446,0
2006-01-03,3.9019,3.9321,3.9019,3.914,53064,0
2006-01-04,3.914,3.9445,3.914,3.9382,56039,0
2006-01-05,3.9445,3.9749,3.926,3.9624,60335,0
2006-01-06,3.9504,3.9988,3.9504,3.9869,52231,0
2006-01-09,3.9685,4.0047,3.9199,3.9624,73071,0
2006-01-10,3.9382,3.9927,3.9382,3.9927,56203,0
2006-01-11,3.9445,4.0108,3.9445,4.0047,112406,0
2006-01-12,4.0047,4.0047,3.9749,3.9869,64964,0
2006-01-13,3.9685,3.9988,3.9685,3.9988,27270,0
2006-01-17,3.9803,4.0108,3.9685,3.9988,76047,0
2006-01-18,3.9685,4.0108,3.9685,3.9927,80169,0
2006-01-19,3.9803,4.0047,3.9624,3.9803,62320,0
2006-01-20,3.9988,4.0108,3.9685,3.9749,55709,0
2006-01-23,3.9685,3.9988,3.9321,3.9445,94713,0
2006-01-24,3.9321,3.9624,3.9321,3.9504,67773,0
2006-01-25,3.926,3.9624,3.926,3.9445,94386,0
2006-01-26,3.9321,3.9869,3.9321,3.9685,57531,0
2006-01-27,3.9504,3.9624,3.9321,3.9321,93066,0
2006-01-30,3.9382,3.9565,3.9321,3.9382,60335,0
2006-01-31,3.9445,3.9624,3.9382,3.9504,61160,0
2006-02-01,3.9321,3.9624,3.9019,3.9081,75207,0
2006-02-02,3.8841,3.9321,3.8841,3.914,77359,0
2006-02-03,3.914,3.9321,3.8841,3.9081,45624,0
2006-02-06,3.9445,3.9624,3.9081,3.9199,33555,0
2006-02-07,3.9504,3.9565,3.9081,3.9081,67447,0
2006-02-08,3.914,3.9382,3.872,3.9081,171248,0
2006-02-09,3.8776,3.9081,3.8776,3.8897,70582,0
2006-02-10,3.872,3.914,3.872,3.9081,73397,0
2006-02-13,3.8897,3.914,3.8897,3.914,59841,0
2006-02-14,3.8841,3.926,3.8841,3.8841,43471,0
2006-02-15,3.8841,3.9019,3.8776,3.8897,62157,0
2006-02-16,3.8841,3.9199,3.8841,3.9199,59841,0
2006-02-17,3.8958,3.926,3.8897,3.8958,59339,0
2006-02-21,3.9019,3.926,3.8958,3.914,80833,0
2006-02-22,3.8958,3.9321,3.8958,3.9321,102165,0
2006-02-23,3.9321,3.9382,3.9019,3.9199,92074,0
2006-02-24,3.9019,3.9382,3.9019,3.9199,69764,0
2006-02-27,3.9081,3.9382,3.9081,3.926,82979,0
2006-02-28,3.914,3.926,3.9019,3.914,116533,0
2006-03-01,3.9019,3.9199,3.9019,3.9081,72235,0
2006-03-02,3.9019,3.914,3.8776,3.9081,87441,0
2006-03-03,3.914,3.9199,3.8776,3.8776,102983,0
2006-03-06,3.8841,3.9081,3.8599,3.8599,119347,0
2006-03-07,3.8841,3.914,3.872,3.8776,95709,0
2006-03-08,3.8537,3.9081,3.8537,3.872,43637,0
2006-03-09,3.8599,3.8958,3.8599,3.8654,27108,0
2006-03-10,3.8654,3.8958,3.799,3.8354,204309,0
2006-03-13,3.8294,3.8599,3.8294,3.8599,81488,0
2006-03-14,3.8294,3.872,3.8294,3.8599,73563,0
2006-03-15,3.8294,3.872,3.8294,3.8474,60665,0
2006-03-16,3.8474,3.872,3.8474,3.8599,129764,0
2006-03-17,3.8354,3.8654,3.8354,3.8537,140502,0
2006-03-20,3.872,3.872,3.8537,3.8537,85790,0
2006-03-21,3.8654,3.872,3.8354,3.8654,177035,0
2006-03-22,3.8416,3.872,3.8416,3.872,53883,0
2006-03-23,3.8776,3.8841,3.8537,3.8599,61658,0
2006-03-24,3.8537,3.9019,3.8537,3.9019,62978,0
2006-03-27,3.9019,3.9019,3.8354,3.8537,174890,0
2006-03-28,3.8354,3.872,3.8354,3.8474,171585,0
2006-03-29,3.8354,3.872,3.8294,3.8654,86450,0
2006-03-30,3.8841,3.8841,3.8416,3.8474,69592,0
2006-03-31,3.8416,3.8776,3.8416,3.8599,78683,0
2006-04-03,3.8474,3.872,3.8233,3.8537,94063,0
2006-04-04,3.8416,3.8654,3.8354,3.8354,56203,0
2006-04-05,3.8416,3.8537,3.8354,3.8537,48106,0
2006-04-06,3.8233,3.8654,3.8233,3.8537,38515,0
2006-04-07,3.8294,3.8537,3.8294,3.8416,111576,0
2006-04-10,3.8354,3.8599,3.8053,3.8173,134224,0
2006-04-11,3.7934,3.8173,3.7934,3.799,140178,0
2006-04-12,3.8112,3.8173,3.7869,3.7934,79674,0
2006-04-13,3.7934,3.799,3.7568,3.7748,165299,0
2006-04-17,3.799,3.8053,3.7689,3.7869,210266,0
2006-04-18,3.7869,3.8053,3.7813,3.7869,69090,0
2006-04-19,3.8053,3.8053,3.7689,3.7748,66121,0
2006-04-20,3.7748,3.799,3.7748,3.7813,135054,0
2006-04-21,3.799,3.8053,3.7869,3.799,112406,0
2006-04-24,3.7869,3.8112,3.7869,3.8053,152739,0
2006-04-25,3.8112,3.8354,3.7869,3.8053,60167,0
2006-04-26,3.8053,3.8233,3.7689,3.7934,124799,0
2006-04-27,3.7869,3.8233,3.7748,3.8112,82319,0
2006-04-28,3.8173,3.8354,3.7934,3.8112,65961,0
2006-05-01,3.8173,3.8294,3.8112,3.8112,87110,0
2006-05-02,3.8112,3.8294,3.7813,3.8112,57531,0
2006-05-03,3.7748,3.8173,3.7748,3.7869,49918,0
2006-05-04,3.7869,3.8173,3.7869,3.799,77191,0
2006-05-05,3.7934,3.8173,3.7869,3.8053,76370,0
2006-05-08,3.7934,3.8294,3.7869,3.8112,173563,0
2006-05-09,3.7689,3.799,3.7689,3.7934,60499,0
2006-05-10,3.7748,3.8112,3.7748,3.7934,133565,0
2006-05-11,3.7813,3.8112,3.7813,3.7934,72073,0
2006-05-12,3.763,3.8053,3.763,3.7934,49752,0
2006-05-15,3.799,3.8173,3.7748,3.799,78849,0
2006-05-16,3.8173,3.8173,3.7813,3.799,122156,0
2006-05-17,3.7869,3.8112,3.7813,3.799,73230,0
2006-05-18,3.7869,3.8112,3.7813,3.8053,40014,0
2006-05-19,3.7869,3.8233,3.7869,3.8053,30418,0
2006-05-22,3.8112,3.8294,3.7934,3.8173,75702,0
2006-05-23,3.8112,3.8354,3.8112,3.8294,56704,0
2006-05-24,3.8112,3.8416,3.8112,3.8233,665339,0
2006-05-25,3.8537,3.8599,3.8053,3.8112,120178,0
2006-05-26,3.7934,3.8294,3.7934,3.8294,57197,0
2006-05-30,3.8416,3.8416,3.799,3.8112,34221,0
2006-05-31,3.799,3.8416,3.799,3.8112,58024,0
2006-06-01,3.8233,3.8416,3.7934,3.8112,101826,0
2006-06-02,3.8173,3.8416,3.8053,3.8416,75207,0
2006-06-05,3.8294,3.8474,3.8112,3.8112,57197,0
2006-06-06,3.8233,3.8294,3.8112,3.8173,94713,0
2006-06-07,3.8112,3.8233,3.8112,3.8233,299529,0
2006-06-08,3.7934,3.8294,3.7934,3.8112,56704,0
2006-06-09,3.8053,3.8173,3.7934,3.8112,43964,0
2006-06-12,3.7813,3.8294,3.7813,3.799,53064,0
2006-06-13,3.7813,3.8112,3.7813,3.7869,104799,0
2006-06-14,3.7869,3.8233,3.7869,3.8112,44800,0
2006-06-15,3.7869,3.8233,3.7869,3.7869,67114,0
2006-06-16,3.7869,3.8112,3.7869,3.7934,51576,0
2006-06-19,3.7934,3.8233,3.7934,3.8053,53064,0
2006-06-20,3.8173,3.8173,3.7869,3.8053,55044,0
2006-06-21,3.799,3.8294,3.7869,3.8112,54221,0
2006-06-22,3.8112,3.8233,3.7869,3.799,96203,0
2006-06-23,3.8173,3.8416,3.7934,3.8112,42977,0
2006-06-26,3.8053,3.8112,3.7934,3.7934,60991,0
2006-06-27,3.799,3.8112,3.7813,3.799,74382,0
2006-06-28,3.8053,3.8173,3.7934,3.7934,60001,0
2006-06-29,3.7813,3.7934,3.763,3.7689,103482,0
2006-06-30,3.7869,3.799,3.7689,3.799,52231,0
2006-07-03,3.7748,3.8173,3.7748,3.799,70251,0
2006-07-05,3.8173,3.8173,3.763,3.7869,40993,0
2006-07-06,3.7748,3.8053,3.7748,3.7813,59339,0
2006-07-07,3.7869,3.8053,3.7813,3.7869,41825,0
2006-07-10,3.7748,3.7934,3.7748,3.7934,104307,0
2006-07-11,3.763,3.7869,3.763,3.7748,72900,0
2006-07-12,3.7689,3.7869,3.7568,3.7748,56704,0
2006-07-13,3.7748,3.7869,3.763,3.7748,127287,0
2006-07-14,3.763,3.7813,3.763,3.7813,511605,0
2006-07-17,3.7869,3.7869,3.7748,3.7748,185304,0
2006-07-18,3.7813,3.7869,3.7689,3.7748,207460,0
2006-07-19,3.7689,3.7869,3.7689,3.7869,98355,0
2006-07-20,3.7748,3.8112,3.7748,3.8112,64472,0
2006-07-21,3.7869,3.8112,3.7869,3.799,44133,0
2006-07-24,3.799,3.8654,3.799,3.8294,71575,0
2006-07-25,3.8053,3.8354,3.799,3.8294,38019,0
2006-07-26,3.8294,3.8354,3.8053,3.8053,56704,0
2006-07-27,3.7934,3.8294,3.7934,3.8112,60335,0
2006-07-28,3.8233,3.8294,3.799,3.8173,39515,0
2006-07-31,3.8173,3.8294,3.8053,3.8294,713274,0
2006-08-01,3.8112,3.8654,3.8112,3.8654,70582,0
2006-08-02,3.8294,3.8537,3.8173,3.8354,156547,0
2006-08-03,3.8173,3.8537,3.8173,3.8354,80169,0
2006-08-04,3.8294,3.8599,3.8233,3.8599,92242,0
2006-08-07,3.8416,3.872,3.8354,3.8416,117860,0
2006-08-08,3.8537,3.8776,3.8354,3.8599,85456,0
2006-08-09,3.8416,3.872,3.8416,3.8654,54551,0
2006-08-10,3.8537,3.9019,3.8537,3.8776,117203,0
2006-08-11,3.8654,3.9019,3.8599,3.872,116208,0
2006-08-14,3.8958,3.914,3.8599,3.8958,64796,0
2006-08-15,3.872,3.9081,3.872,3.8841,62819,0
2006-08-16,3.8841,3.9019,3.8776,3.8897,88436,0
2006-08-17,3.872,3.914,3.872,3.8958,92400,0
2006-08-18,3.8897,3.914,3.8841,3.914,119847,0
2006-08-21,3.9019,3.9321,3.8897,3.926,135537,0
2006-08-22,3.9019,3.9869,3.8958,3.9199,108102,0
2006-08-23,3.9019,3.9321,3.8897,3.9199,93066,0
2006-08-24,3.9019,3.9445,3.9019,3.9445,74053,0
2006-08-25,3.9382,3.9504,3.9199,3.9321,61824,0
2006-08-28,3.9199,3.9382,3.9019,3.9081,313903,0
2006-08-29,3.9019,3.9445,3.9019,3.9382,61990,0
2006-08-30,3.9445,3.9565,3.914,3.9504,37856,0
2006-08-31,3.9504,3.9504,3.9321,3.9382,31567,0
2006-09-01,3.9382,3.9624,3.9382,3.9624,68597,0
2006-09-05,3.9445,3.9624,3.9199,3.9199,73729,0
2006-09-06,3.9081,3.9199,3.8897,3.8897,95547,0
2006-09-07,3.9019,3.9565,3.8897,3.9019,142164,0
2006-09-08,3.9199,3.9199,3.9081,3.9199,64796,0
2006-09-11,3.9019,3.926,3.8958,3.914,56534,0
2006-09-12,3.8958,3.914,3.8958,3.9081,40014,0
2006-09-13,3.9199,3.9321,3.9081,3.926,72401,0
2006-09-14,3.914,3.9504,3.9081,3.914,53064,0
2006-09-15,3.914,3.926,3.9081,3.9081,39014,0
2006-09-18,3.9019,3.9199,3.8776,3.914,90755,0
2006-09-19,3.9019,3.914,3.8897,3.914,52072,0
2006-09-20,3.8958,3.926,3.8897,3.8958,55544,0
2006-09-21,3.8958,3.9321,3.8958,3.914,45624,0
2006-09-22,3.926,3.9321,3.9081,3.9081,93562,0
2006-09-25,3.926,3.9321,3.9081,3.926,143318,0
2006-09-26,3.9321,3.9504,3.926,3.9445,375067,0
2006-09-27,3.9199,3.9504,3.9199,3.9321,50084,0
2006-09-28,3.9445,3.9504,3.9199,3.9321,38515,0
2006-09-29,3.9199,3.9445,3.9199,3.9321,54714,0
2006-10-02,3.926,3.9504,3.9199,3.926,101495,0
2006-10-03,3.926,3.9624,3.926,3.926,68930,0
2006-10-04,3.926,3.9504,3.926,3.926,146786,0
2006-10-05,3.9199,3.9382,3.914,3.9199,65467,0
2006-10-06,3.9321,3.9504,3.9019,3.914,62157,0
2006-10-09,3.9081,3.926,3.8958,3.9081,107611,0
2006-10-10,3.8958,3.9081,3.8776,3.8897,45454,0
2006-10-11,3.8841,3.9019,3.8776,3.8776,64134,0
2006-10-12,3.8841,3.9081,3.8776,3.9081,71409,0
2006-10-13,3.9081,3.9081,3.8841,3.8958,56534,0
2006-10-16,3.9081,3.914,3.8897,3.9081,43964,0
2006-10-17,3.9081,3.914,3.8897,3.8958,58188,0
2006-10-18,3.8897,3.9019,3.8841,3.8897,61824,0
2006-10-19,3.8841,3.9081,3.8841,3.9019,54714,0
2006-10-20,3.9081,3.9321,3.8958,3.9081,22151,0
2006-10-23,3.926,3.9321,3.8841,3.8897,58843,0
2006-10-24,3.8841,3.9199,3.8841,3.9081,131736,0
2006-10-25,3.9019,3.9199,3.8958,3.9019,110585,0
2006-10-26,3.9081,3.9199,3.8958,3.9081,76199,0
2006-10-27,3.926,3.926,3.8958,3.9019,101495,0
2006-10-30,3.9019,3.9081,3.8958,3.8958,114222,0
2006-10-31,3.8958,3.9199,3.8897,3.914,103646,0
2006-11-01,3.9199,3.926,3.8958,3.9081,187454,0
2006-11-02,3.914,3.926,3.9081,3.914,240852,0
2006-11-03,3.9019,3.9081,3.8897,3.8958,148945,0
2006-11-06,3.8958,3.9199,3.8958,3.9019,63146,0
2006-11-07,3.9019,3.926,3.9019,3.926,49259,0
2006-11-08,3.9019,3.9199,3.8958,3.9081,106620,0
2006-11-09,3.9019,3.9081,3.8776,3.9019,89261,0
2006-11-10,3.8841,3.9199,3.8841,3.914,77854,0
2006-11-13,3.9019,3.914,3.8958,3.914,191417,0
2006-11-14,3.9019,3.9199,3.9019,3.9199,114222,0
2006-11-15,3.9081,3.9199,3.9019,3.9081,50084,0
2006-11-16,3.9019,3.926,3.9019,3.9199,108273,0
2006-11-17,3.9019,3.926,3.9019,3.926,65129,0
2006-11-20,3.914,3.9445,3.914,3.9321,48106,0
2006-11-21,3.9199,3.9445,3.914,3.9321,174890,0
2006-11-22,3.9445,3.9624,3.926,3.9565,100836,0
2006-11-24,3.9321,3.9869,3.926,3.9749,48106,0
2006-11-27,3.9685,3.9685,3.9445,3.9565,198363,0
2006-11-28,3.9382,3.9927,3.9382,3.9803,136532,0
2006-11-29,3.9565,3.9869,3.9565,3.9803,99678,0
2006-11-30,3.9803,3.9927,3.9565,3.9927,81990,0
2006-12-01,3.9927,4.0292,3.9927,4.0047,103811,0
2006-12-04,3.9927,4.0227,3.9927,4.0227,51907,0
2006-12-05,3.9988,4.017,3.9869,3.9988,111910,0
2006-12-06,3.9988,4.0108,3.9927,4.0047,172907,0
2006-12-07,3.9869,4.0047,3.9869,3.9927,60001,0
2006-12-08,3.9869,4.0108,3.9869,4.0047,45624,0
2006-12-11,3.9927,4.0047,3.9869,3.9988,47938,0
2006-12-12,3.9927,4.0047,3.9869,4.0047,40503,0
2006-12-13,3.9869,3.9927,3.9624,3.9749,59017,0
2006-12-14,3.9803,3.9869,3.9565,3.9624,54714,0
2006-12-15,3.9624,3.9803,3.9565,3.9565,87441,0
2006-12-18,3.9321,3.9624,3.9321,3.9382,109098,0
2006-12-19,3.9382,3.9565,3.9321,3.9445,40993,0
2006-12-20,3.9382,3.9565,3.9321,3.9382,65961,0
2006-12-21,3.9382,3.9504,3.926,3.9445,87275,0
2006-12-22,3.9445,3.9624,3.9445,3.9445,48274,0
2006-12-26,3.9504,3.9685,3.9445,3.9624,52732,0
2006-12-27,3.9445,3.9749,3.9445,3.9565,25622,0
2006-12-28,3.9685,3.9749,3.914,3.9382,67606,0
2006-12-29,3.9382,3.9565,3.914,3.9445,100668,0
2007-01-03,3.9565,3.9749,3.9199,3.9749,102323,0
2007-01-04,3.9749,3.9869,3.9445,3.9749,113231,0
2007-01-05,3.9504,3.9749,3.9504,3.9685,76047,0
2007-01-08,3.9803,3.9869,3.9565,3.9624,64472,0
2007-01-09,3.9504,3.9869,3.9504,3.9685,67447,0
2007-01-10,3.9445,3.9624,3.9445,3.9445,37520,0
2007-01-11,3.9445,3.9624,3.9382,3.9504,28931,0
2007-01-12,3.9504,3.9624,3.9504,3.9504,57692,0
2007-01-16,3.9565,3.9624,3.9445,3.9445,71248,0
2007-01-17,3.9504,3.9624,3.9445,3.9445,84966,0
2007-01-18,3.9445,3.9565,3.9445,3.9445,81990,0
2007-01-19,3.9445,3.9624,3.9445,3.9565,94063,0
2007-01-22,3.9504,3.9624,3.9382,3.9504,43964,0
2007-01-23,3.9504,3.9624,3.9445,3.9565,55377,0
2007-01-24,3.9565,3.9565,3.9382,3.9445,173734,0
2007-01-25,3.9624,3.9624,3.9445,3.9445,90082,0
2007-01-26,3.9382,3.9504,3.9321,3.9445,323002,0
2007-01-29,3.9445,3.9504,3.9321,3.9504,148275,0
2007-01-30,3.9382,3.9504,3.926,3.926,421521,0
2007-01-31,3.9445,3.9445,3.9199,3.9382,375400,0
2007-02-01,3.9382,3.9624,3.9382,3.9504,80333,0
2007-02-02,3.9445,3.9624,3.9382,3.9565,79674,0
2007-02-05,3.9565,3.9624,3.9382,3.9504,91746,0
2007-02-06,3.9445,3.9685,3.9382,3.9504,143478,0
2007-02-07,3.9504,3.9685,3.9445,3.9445,103646,0
2007-02-08,3.9445,3.9624,3.9445,3.9565,96873,0
2007-02-09,3.9382,3.9445,3.914,3.9199,82478,0
2007-02-12,3.9199,3.9382,3.9199,3.926,87275,0
2007-02-13,3.9199,3.9445,3.914,3.9321,45928,0
2007-02-14,3.9321,3.9445,3.9199,3.9321,60499,0
2007-02-15,3.9199,3.9504,3.9199,3.9321,62320,0
2007-02-16,3.9504,3.9624,3.9321,3.9504,77359,0
2007-02-20,3.9199,3.9685,3.9199,3.926,187454,0
2007-02-21,3.9504,3.9685,3.9382,3.9624,139187,0
2007-02-22,3.9685,3.9685,3.9445,3.9685,175383,0
2007-02-23,3.9504,3.9927,3.9504,3.9803,160510,0
2007-02-26,3.9803,3.9869,3.9624,3.9749,93562,0
2007-02-27,3.9565,4.0047,3.9565,4.0047,64630,0
2007-02-28,3.9803,4.0108,3.9803,3.9988,32562,0
2007-03-01,3.9803,4.017,3.9803,3.9988,65293,0
2007-03-02,3.9803,4.017,3.9803,4.0047,66783,0
2007-03-05,3.9988,4.017,3.9869,3.9927,67606,0
2007-03-06,3.9927,4.017,3.9869,3.9988,278698,0
2007-03-07,3.9988,4.017,3.9869,3.9988,312591,0
2007-03-08,3.9927,4.0227,3.9927,4.0227,102656,0
2007-03-09,4.0047,4.0047,3.9869,3.9869,88106,0
2007-03-12,3.9927,4.0108,3.9927,4.0108,241344,0
2007-03-13,4.0227,4.0227,3.9988,4.017,90920,0
2007-03-14,3.9988,4.0227,3.9988,4.0108,398212,0
2007-03-15,4.0047,4.0416,4.0047,4.0292,607479,0
2007-03-16,4.017,4.0532,4.017,4.0292,120178,0
2007-03-19,4.0227,4.0532,4.0108,4.0108,156708,0
2007-03-20,4.017,4.0468,4.017,4.0416,75877,0
2007-03-21,4.0227,4.0468,4.017,4.0351,116701,0
2007-03-22,4.0227,4.0468,4.0227,4.0416,130099,0
2007-03-23,4.0227,4.0468,4.0108,4.0468,126947,0
2007-03-26,4.0227,4.0532,4.0227,4.0468,244813,0
2007-03-27,4.0292,4.0532,4.0227,4.0351,583182,0
2007-03-28,4.0227,4.0532,4.0108,4.0416,354244,0
2007-03-29,4.0292,4.0532,4.0292,4.0532,503998,0
2007-03-30,4.0292,4.0532,4.0292,4.0351,186124,0
2007-04-02,4.0532,4.0532,4.0351,4.0532,87110,0
2007-04-03,4.0351,4.1257,4.0351,4.0655,217203,0
2007-04-04,4.059,4.059,4.0416,4.0416,154725,0
2007-04-05,4.0351,4.059,4.0351,4.0416,96203,0
2007-04-09,4.0351,4.0532,4.0292,4.0292,346148,0
2007-04-10,4.0227,4.0292,4.0047,4.0047,112076,0
2007-04-11,4.017,4.0227,4.0047,4.0047,221503,0
2007-04-12,4.0047,4.0351,4.0047,4.0292,55544,0
2007-04-13,4.0292,4.0468,4.0292,4.0468,54551,0
2007-04-16,4.0468,4.0655,4.0292,4.0292,53883,0
2007-04-17,4.0292,4.0416,4.0108,4.0416,113569,0
2007-04-18,4.0227,4.0468,4.0227,4.0292,57032,0
2007-04-19,4.0292,4.0468,4.0292,4.0351,80333,0
2007-04-20,4.0292,4.0896,4.0292,4.0468,209278,0
2007-04-23,4.0351,4.077,4.0351,4.0351,131591,0
2007-04-24,4.0416,4.0655,4.0416,4.0532,199187,0
2007-04-25,4.0468,4.0838,4.0416,4.077,454912,0
2007-04-26,4.059,4.059,4.0468,4.0468,76694,0
2007-04-27,4.059,4.077,4.0468,4.0468,28101,0
2007-04-30,4.0468,4.077,4.0468,4.0655,58188,0
2007-05-01,4.0655,4.0838,4.059,4.077,78520,0
2007-05-02,4.0716,4.0896,4.0716,4.077,240020,0
2007-05-03,4.0716,4.0896,4.0716,4.077,166959,0
2007-05-04,4.077,4.0956,4.077,4.0896,119020,0
2007-05-07,4.0896,4.0956,4.0838,4.0896,179356,0
2007-05-08,4.0896,4.1015,4.0896,4.0956,94713,0
2007-05-09,4.0838,4.0838,4.059,4.0716,129603,0
2007-05-10,4.0716,4.0896,4.0655,4.0716,124306,0
2007-05-11,4.0716,4.0838,4.0716,4.0838,99678,0
2007-05-14,4.0716,4.0838,4.0416,4.059,213076,0
2007-05-15,4.059,4.0716,4.0532,4.059,154887,0
2007-05-16,4.059,4.077,4.0532,4.0716,82646,0
2007-05-17,4.077,4.0838,4.0655,4.0716,77191,0
2007-05-18,4.0655,4.0838,4.0532,4.0532,145631,0
2007-05-21,4.0532,4.0716,4.0468,4.0532,117698,0
2007-05-22,4.059,4.0655,4.0532,4.0532,164476,0
2007-05-23,4.059,4.0838,4.0532,4.0716,287454,0
2007-05-24,4.0716,4.0716,4.0468,4.0468,105626,0
2007-05-25,4.0468,4.059,4.0468,4.059,59841,0
2007-05-29,4.0532,4.077,4.0532,4.0532,73729,0
2007-05-30,4.0416,4.0655,4.0416,4.0532,83144,0
2007-05-31,4.0468,4.0655,4.0416,4.059,120013,0
2007-06-01,4.0532,4.059,4.0351,4.0351,470946,0
2007-06-04,4.0351,4.0655,4.0351,4.0532,513096,0
2007-06-05,4.0416,4.059,4.0416,4.0416,99013,0
2007-06-06,4.0468,4.0468,4.0292,4.0292,132581,0
2007-06-07,4.0227,4.0227,3.9803,3.9869,125625,0
2007-06-08,3.9869,4.0047,3.9685,3.9685,235879,0
2007-06-11,3.9445,3.9803,3.9445,3.9749,106455,0
2007-06-12,3.9685,3.9749,3.9445,3.9445,219022,0
2007-06-13,3.9321,3.9869,3.926,3.9445,540038,0
2007-06-14,3.9445,3.9803,3.9445,3.9504,101164,0
2007-06-15,3.9504,3.9927,3.9504,3.9869,236049,0
2007-06-18,3.9803,3.9988,3.9685,3.9988,124306,0
2007-06-19,3.9927,4.0108,3.9927,3.9927,78187,0
2007-06-20,3.9927,4.0351,3.9803,3.9927,212583,0
2007-06-21,3.9988,4.0108,3.9803,3.9803,53064,0
2007-06-22,3.9803,3.9869,3.9685,3.9803,119347,0
2007-06-25,3.9749,4.0227,3.9749,3.9869,128936,0
2007-06-26,3.9803,3.9927,3.9749,3.9803,151249,0
2007-06-27,4.0108,4.017,3.9803,3.9869,184149,0
2007-06-28,3.9803,4.0227,3.9803,4.0108,590954,0
2007-06-29,4.017,4.0227,3.9988,4.0227,103972,0
2007-07-02,4.0227,4.0416,4.0227,4.0227,110257,0
2007-07-03,4.0292,4.059,4.0227,4.0227,320528,0
2007-07-05,4.0292,4.0292,4.0108,4.0227,163819,0
2007-07-06,4.0108,4.017,3.9988,4.0108,97029,0
2007-07-09,4.0108,4.017,3.9927,4.0108,88769,0
2007-07-10,3.9927,4.0108,3.9803,3.9988,447136,0
2007-07-11,3.9988,4.0108,3.9869,3.9988,111576,0
2007-07-12,4.0047,4.0108,3.9927,4.0047,81162,0
2007-07-13,4.0047,4.0351,3.9988,3.9988,66283,0
2007-07-16,4.0047,4.017,3.9988,4.0108,266301,0
2007-07-17,3.9988,4.0108,3.9382,3.9869,249443,0
2007-07-18,3.9749,4.0108,3.9749,3.9927,111412,0
2007-07-19,3.9869,3.9988,3.9382,3.9988,91083,0
2007-07-20,3.9803,4.0047,3.9749,3.9803,97862,0
2007-07-23,3.9803,4.0108,3.9803,3.9988,68768,0
2007-07-24,3.9869,4.0227,3.9869,4.0227,87778,0
2007-07-25,4.0108,4.0292,3.9927,4.0292,77689,0
2007-07-26,4.0292,4.0416,3.9685,4.0292,96374,0
2007-07-27,4.0416,4.0532,4.017,4.0532,188941,0
2007-07-30,4.0532,4.059,4.0416,4.0416,198860,0
2007-07-31,4.0532,4.077,4.0468,4.0716,302342,0
2007-08-01,4.0532,4.077,4.017,4.017,169931,0
2007-08-02,3.9988,4.0655,3.9988,4.0227,98021,0
2007-08-03,4.0468,4.0655,4.0292,4.0292,63969,0
2007-08-06,4.0351,4.0838,4.0292,4.0351,90257,0
2007-08-07,4.0416,4.0532,4.0227,4.0468,186458,0
2007-08-08,4.0416,4.0716,4.0416,4.0655,82979,0
2007-08-09,4.0532,4.077,4.0227,4.0416,257539,0
2007-08-10,4.0227,4.0227,3.9382,3.9624,102815,0
2007-08-13,3.9749,4.0108,3.9565,3.9749,81825,0
2007-08-14,3.9565,4.0108,3.9565,3.9927,89261,0
2007-08-15,3.9869,4.017,3.9624,3.9803,105128,0
2007-08-16,3.9749,3.9869,3.9081,3.9624,46613,0
2007-08-17,3.9869,4.017,3.9624,4.017,113399,0
2007-08-20,4.017,4.0838,3.9869,4.0351,55214,0
2007-08-21,4.0227,4.0655,3.9869,4.0227,149765,0
2007-08-22,4.0108,4.0532,4.0047,4.0047,142982,0
2007-08-23,4.0292,4.0655,3.9988,4.017,117698,0
2007-08-24,4.0227,4.0351,3.9927,4.017,118355,0
2007-08-27,4.017,4.0468,4.017,4.0227,103972,0
2007-08-28,4.0351,4.0655,4.0227,4.0655,107611,0
2007-08-29,4.0468,4.0716,4.0416,4.0468,380683,0
2007-08-30,4.0416,4.0716,4.0227,4.0292,302342,0
2007-08-31,4.0416,4.0716,4.0351,4.059,842536,0
2007-09-04,4.059,4.0896,4.0532,4.0838,124635,0
2007-09-05,4.0896,4.0956,4.0716,4.0956,120013,0
2007-09-06,4.0956,4.1079,4.077,4.0956,83979,0
2007-09-07,4.1079,4.1439,4.0896,4.12,214066,0
2007-09-10,4.0896,4.1134,4.059,4.0838,139516,0
2007-09-11,4.0896,4.1134,4.077,4.0896,250596,0
2007-09-12,4.1015,4.1618,4.1015,4.1561,295729,0
2007-09-13,4.1257,4.1861,4.1257,4.1739,321351,0
2007-09-14,4.1739,4.1806,4.1499,4.1618,90920,0
2007-09-17,4.1618,4.1739,4.1381,4.1686,89261,0
2007-09-18,4.1439,4.1561,4.12,4.1381,191255,0
2007-09-19,4.1439,4.1924,4.1439,4.1499,146786,0
2007-09-20,4.1686,4.1739,4.1381,4.1561,169106,0
2007-09-21,4.1499,4.1618,4.1439,4.1618,110257,0
2007-09-24,4.1686,4.1806,4.1499,4.1806,141002,0
2007-09-25,4.1739,4.1806,4.1439,4.1618,181169,0
2007-09-26,4.1499,4.1618,4.1134,4.12,121663,0
2007-09-27,4.1381,4.1439,4.12,4.1322,115543,0
2007-09-28,4.1381,4.1561,4.1322,4.1499,116368,0
2007-10-01,4.1499,4.1618,4.1499,4.1618,240852,0
2007-10-02,4.1561,4.1739,4.12,4.12,170256,0
2007-10-03,4.12,4.1739,4.12,4.1322,182495,0
2007-10-04,4.1499,4.1739,4.1381,4.1499,75702,0
2007-10-05,4.1924,4.2349,4.1924,4.2107,138194,0
2007-10-08,4.1983,4.2107,4.1686,4.2044,199380,0
2007-10-09,4.1983,4.2044,4.1257,4.1381,172237,0
2007-10-10,4.1381,4.1499,4.1257,4.1257,287625,0
2007-10-11,4.1322,4.1439,4.1257,4.1322,534417,0
2007-10-12,4.1561,4.1561,4.0956,4.1439,517399,0
2007-10-15,4.1499,4.1618,4.1322,4.1381,229437,0
2007-10-16,4.1134,4.1618,4.1134,4.1322,208771,0
2007-10-17,4.1499,4.1739,4.1322,4.1499,247297,0
2007-10-18,4.1561,4.1806,4.1561,4.1561,424327,0
2007-10-19,4.1686,4.1861,4.1618,4.1739,950483,0
2007-10-22,4.1739,4.2044,4.1686,4.1806,642527,0
2007-10-23,4.1686,4.1806,4.1618,4.1618,187616,0
2007-10-24,4.1739,4.1924,4.1618,4.1924,480692,0
2007-10-25,4.1686,4.1924,4.1686,4.1861,258696,0
2007-10-26,4.1861,4.1861,4.1618,4.1686,487308,0
2007-10-29,4.1806,4.1806,4.1561,4.1561,452932,0
2007-10-30,4.1561,4.1739,4.1499,4.1618,483670,0
2007-10-31,4.1806,4.1861,4.1499,4.1561,631622,0
2007-11-01,4.1806,4.1806,4.1561,4.1806,252087,0
2007-11-02,4.1806,4.1924,4.1739,4.1739,328292,0
2007-11-05,4.1739,4.1924,4.1739,4.1739,349446,0
2007-11-06,4.1861,4.1861,4.1561,4.1618,157538,0
2007-11-07,4.1739,4.1983,4.1618,4.1686,713111,0
2007-11-08,4.1618,4.2107,4.1561,4.1924,377386,0
2007-11-09,4.1983,4.1983,4.1806,4.1924,364656,0
2007-11-12,4.1322,4.1983,4.1322,4.1924,574753,0
2007-11-13,4.2044,4.2044,4.1861,4.1861,433588,0
2007-11-14,4.2165,4.2286,4.1381,4.2044,234229,0
2007-11-15,4.1439,4.1439,4.017,4.0292,469126,0
2007-11-16,4.1079,4.12,4.0468,4.0532,189440,0
2007-11-19,4.0655,4.0956,4.0416,4.0532,137528,0
2007-11-20,4.0956,4.1134,3.9927,4.0416,144146,0
2007-11-21,3.9382,4.0716,3.9382,4.0468,343007,0
2007-11-23,4.059,4.0655,4.0416,4.059,216711,0
2007-11-26,4.0838,4.0838,3.9869,3.9869,595249,0
2007-11-27,4.0351,4.0351,3.9685,3.9803,232246,0
2007-11-28,3.9803,3.9988,3.9685,3.9803,553096,0
2007-11-29,3.9988,4.0047,3.9749,3.9749,790804,0
2007-11-30,3.9988,3.9988,3.9749,3.9869,402181,0
2007-12-03,4.0047,4.0047,3.9624,3.9988,364961,0
2007-12-04,3.9988,3.9988,3.9565,3.9869,204150,0
2007-12-05,3.9927,3.9988,3.9803,3.9927,138853,0
2007-12-06,3.9988,4.0047,3.9803,3.9988,126131,0
2007-12-07,3.9988,3.9988,3.9445,3.9445,259192,0
2007-12-10,3.9624,3.9803,3.9382,3.9445,112901,0
2007-12-11,3.9624,3.9685,3.9321,3.9445,482518,0
2007-12-12,3.9624,3.9749,3.9199,3.9445,168937,0
2007-12-13,3.9504,3.9504,3.9081,3.9321,150427,0
2007-12-14,3.9445,3.9445,3.9199,3.9199,129603,0
2007-12-17,3.9382,3.9927,3.9199,3.9504,412596,0
2007-12-18,3.9749,3.9803,3.9199,3.9624,113569,0
2007-12-19,3.9565,3.9685,3.9321,3.9382,519377,0
2007-12-20,3.9624,3.9685,3.9382,3.9445,290599,0
2007-12-21,3.9504,4.017,3.9382,3.9624,674145,0
2007-12-24,4.017,4.017,3.9869,4.017,215220,0
2007-12-26,4.3921,4.3921,3.9988,4.0292,157488,0
2007-12-27,3.9869,4.0416,3.9803,4.017,158210,0
2007-12-28,4.0292,4.0416,4.0108,4.0292,141170,0
2007-12-31,4.0292,4.0838,4.0047,4.0838,331598,0
2008-01-02,4.0838,4.1381,4.0292,4.0655,363497,0
2008-01-03,4.1079,4.1439,4.1079,4.1134,196567,0
2008-01-04,4.0838,4.1381,4.0838,4.1322,191268,0
2008-01-07,4.1322,4.1499,4.0896,4.1257,119681,0
2008-01-08,4.1322,4.1618,4.12,4.1381,144307,0
2008-01-09,4.1739,4.2044,4.12,4.1257,299030,0
2008-01-10,4.0896,4.1381,4.0838,4.1134,172125,0
2008-01-11,4.12,4.1381,4.1015,4.1134,161240,0
2008-01-14,4.1381,4.1439,4.12,4.1381,120503,0
2008-01-15,4.1439,4.2044,4.12,4.1983,288250,0
2008-01-16,4.2044,4.2349,4.1739,4.1861,652443,0
2008-01-17,4.2286,4.2349,4.1561,4.2107,240883,0
2008-01-18,4.2286,4.3439,4.1983,4.1983,257923,0
2008-01-22,4.2044,4.265,4.1257,4.1924,285272,0
2008-01-23,4.1134,4.2467,4.1134,4.2349,400239,0
2008-01-24,4.2407,4.265,4.2107,4.2531,262317,0
2008-01-25,4.2467,4.289,4.1983,4.2349,245988,0
2008-01-28,4.2349,4.2407,4.2165,4.2349,212878,0
2008-01-29,4.2711,4.2711,4.1924,4.2165,348156,0
2008-01-30,4.2226,4.2286,4.2044,4.2107,138734,0
2008-01-31,4.2286,4.2407,4.2165,4.2286,185304,0
2008-02-01,4.2226,4.289,4.2226,4.2349,197619,0
2008-02-04,4.2407,4.2531,4.2165,4.2467,183398,0
2008-02-05,4.2467,4.265,4.2226,4.2286,198717,0
2008-02-06,4.2531,4.2531,4.2226,4.2349,162363,0
2008-02-07,4.2407,4.289,4.2286,4.2407,214486,0
2008-02-08,4.265,4.2831,4.2286,4.2831,156013,0
2008-02-11,4.2349,4.265,4.2349,4.2588,160524,0
2008-02-12,4.2588,4.2831,4.2044,4.2226,198030,0
2008-02-13,4.2349,4.289,4.2044,4.2407,137125,0
2008-02-14,4.2407,4.265,4.1739,4.2165,178220,0
2008-02-15,4.2467,4.2467,4.1739,4.2226,251829,0
2008-02-19,4.2286,4.2286,3.9624,4.0292,484628,0
2008-02-20,4.0227,4.1134,4.0227,4.0292,155972,0
2008-02-21,4.077,4.1079,4.0351,4.0416,132735,0
2008-02-22,4.0838,4.1079,4.0532,4.077,137489,0
2008-02-25,4.1257,4.1561,4.1079,4.1499,99013,0
2008-02-26,4.1381,4.2044,4.1381,4.1983,105626,0
2008-02-27,4.2044,4.2226,4.1983,4.2226,205472,0
2008-02-28,4.2044,4.2467,4.2044,4.2467,55214,0
2008-02-29,4.2165,4.2588,4.1806,4.2349,139517,0
2008-03-03,4.2588,4.2588,4.1439,4.1739,119954,0
2008-03-04,4.1134,4.2467,4.1134,4.2226,133575,0
2008-03-05,4.2286,4.2588,4.1739,4.1861,68192,0
2008-03-06,4.2107,4.2165,4.1618,4.1806,85910,0
2008-03-07,4.1806,4.2107,4.1739,4.1739,66488,0
2008-03-10,4.1739,4.1861,4.0838,4.1861,107362,0
2008-03-11,4.1739,4.1739,4.0655,4.12,98688,0
2008-03-12,4.0655,4.1134,4.0292,4.0896,201916,0
2008-03-13,4.0838,4.1015,4.0227,4.0351,170162,0
2008-03-14,4.0532,4.077,4.0292,4.0416,76199,0
2008-03-17,4.0227,4.0468,3.9565,3.9927,103350,0
2008-03-18,4.0047,4.0532,4.0047,4.0292,269998,0
2008-03-19,4.0227,4.0838,3.9869,4.059,233077,0
2008-03-20,4.0655,4.0838,4.0468,4.0838,86038,0
2008-03-24,4.0655,4.0956,4.059,4.0716,80473,0
2008-03-25,4.12,4.1322,4.0655,4.0956,120503,0
2008-03-26,4.1499,4.1686,4.0896,4.1257,167469,0
2008-03-27,4.1561,4.1561,4.1079,4.1257,102622,0
2008-03-28,4.1439,4.1561,4.1134,4.1381,63146,0
2008-03-31,4.1439,4.1439,4.12,4.12,70401,0
2008-04-01,4.1499,4.1739,4.0896,4.0896,206299,0
2008-04-02,4.0716,4.0896,4.0532,4.0655,78255,0
2008-04-03,4.077,4.1079,4.0655,4.0716,77327,0
2008-04-04,4.0838,4.1439,4.0838,4.1015,56534,0
2008-04-07,4.1322,4.1686,4.1257,4.1561,148110,0
2008-04-08,4.1686,4.1983,4.1561,4.1983,118355,0
2008-04-09,4.1739,4.1806,4.1439,4.1739,76130,0
2008-04-10,4.1618,4.1739,4.1439,4.1686,106456,0
2008-04-11,4.1561,4.1924,4.1561,4.1924,95422,0
2008-04-14,4.1739,4.1983,4.1499,4.1861,108716,0
2008-04-15,4.1618,4.1861,4.1561,4.1739,113236,0
2008-04-16,4.1739,4.2226,4.1739,4.1983,77104,0
2008-04-17,4.1806,4.2044,4.1618,4.1806,109439,0
2008-04-18,4.2044,4.2165,4.1618,4.1618,88778,0
2008-04-21,4.1806,4.1924,4.1686,4.1686,85688,0
2008-04-22,4.1806,4.1924,4.1618,4.1618,71952,0
2008-04-23,4.1806,4.2044,4.1618,4.2044,107769,0
2008-04-24,4.1861,4.2107,4.1739,4.2107,178268,0
2008-04-25,4.2107,4.2286,4.1618,4.1983,157087,0
2008-04-28,4.2107,4.2226,4.1983,4.1983,98174,0
2008-04-29,4.1861,4.2407,4.1806,4.1861,389041,0
2008-04-30,4.2044,4.2286,4.1983,4.2226,116944,0
2008-05-01,4.2226,4.2831,4.2044,4.2467,216095,0
2008-05-02,4.2349,4.2588,4.2165,4.2226,131791,0
2008-05-05,4.2407,4.2467,4.1739,4.2044,140108,0
2008-05-06,4.2226,4.2349,4.2044,4.2286,154464,0
2008-05-07,4.2286,4.2349,4.2044,4.2349,75925,0
2008-05-08,4.2044,4.2286,4.1861,4.2044,106473,0
2008-05-09,4.1439,4.2349,4.1439,4.1983,168548,0
2008-05-12,4.2226,4.2226,4.1861,4.1983,75421,0
2008-05-13,4.1861,4.2226,4.1618,4.1806,141953,0
2008-05-14,4.1924,4.2107,4.1806,4.1806,112813,0
2008-05-15,4.1739,4.2044,4.1686,4.2044,83810,0
2008-05-16,4.1861,4.2349,4.1861,4.2349,208003,0
2008-05-19,4.2226,4.2286,4.2044,4.2286,362548,0
2008-05-20,4.2226,4.2226,4.1861,4.2226,68667,0
2008-05-21,4.2226,4.3012,4.2226,4.3012,292616,0
2008-05-22,4.2711,4.2956,4.2107,4.2711,128946,0
2008-05-23,4.2286,4.2831,4.2286,4.2831,93380,0
2008-05-27,4.2768,4.4465,4.2467,4.4345,308685,0
2008-05-28,4.3558,4.3859,4.3012,4.3375,194804,0
2008-05-29,4.3493,4.3678,4.2349,4.2588,123911,0
2008-05-30,4.2349,4.2407,4.2165,4.2226,121662,0
2008-06-02,4.265,4.3255,4.2286,4.3195,134955,0
2008-06-03,4.2956,4.3493,4.2956,4.3439,83538,0
2008-06-04,4.3439,4.3558,4.2467,4.265,85570,0
2008-06-05,4.289,4.289,4.2226,4.2349,80445,0
2008-06-06,4.2349,4.3195,4.2349,4.2711,66454,0
2008-06-09,4.2956,4.3558,4.2956,4.3255,85093,0
2008-06-10,4.2956,4.3493,4.265,4.3255,58803,0
2008-06-11,4.3073,4.3439,4.2531,4.2531,74369,0
2008-06-12,4.2956,4.2956,4.1806,4.1806,108825,0
2008-06-13,4.2286,4.2286,4.1439,4.1686,107079,0
2008-06-16,4.2044,4.2349,4.1439,4.1499,84738,0
2008-06-17,4.1561,4.1686,4.1257,4.1257,155508,0
2008-06-18,4.1499,4.1739,4.1439,4.1739,104743,0
2008-06-19,4.1618,4.1618,4.0532,4.0532,242339,0
2008-06-20,4.0416,4.1257,4.0416,4.0838,121212,0
2008-06-23,4.059,4.1381,4.059,4.1322,136397,0
2008-06-24,4.1257,4.1439,4.1134,4.12,125002,0
2008-06-25,4.0896,4.1739,4.0838,4.1618,96567,0
2008-06-26,4.1381,4.2107,4.1381,4.1983,72258,0
2008-06-27,4.1739,4.2226,4.1739,4.2226,76563,0
2008-06-30,4.265,4.2831,4.1861,4.2165,116155,0
2008-07-01,4.2349,4.265,4.1983,4.2588,162175,0
2008-07-02,4.2349,4.2588,4.0716,4.1618,155172,0
2008-07-03,4.1739,4.2226,4.0956,4.1561,101121,0
2008-07-07,4.1739,4.1924,4.1499,4.1924,74639,0
2008-07-08,4.2165,4.2588,4.2107,4.2286,125310,0
2008-07-09,4.1499,4.2226,4.0468,4.2226,186771,0
2008-07-10,4.2165,4.2349,4.1561,4.1561,72930,0
2008-07-11,4.2226,4.2286,4.1079,4.1499,129435,0
2008-07-14,4.2044,4.2044,4.1322,4.1861,53044,0
2008-07-15,4.1739,4.1739,4.0532,4.0532,99381,0
2008-07-16,4.1439,4.1439,4.059,4.1257,89811,0
2008-07-17,4.1739,4.1924,4.0047,4.0956,58259,0
2008-07-18,4.1439,4.1618,4.0956,4.1439,82878,0
2008-07-21,4.1439,4.1439,4.0956,4.1381,61903,0
2008-07-22,4.1739,4.1739,4.12,4.1322,141900,0
2008-07-23,4.1322,4.2107,4.1322,4.1686,168953,0
2008-07-24,4.1983,4.1983,4.1322,4.1322,43073,0
2008-07-25,4.1618,4.1806,4.1322,4.1322,94388,0
2008-07-28,4.1618,4.1739,4.1322,4.1499,96135,0
2008-07-29,4.1739,4.1806,4.1499,4.1739,83464,0
2008-07-30,4.1739,4.1983,4.1499,4.1983,33942,0
2008-07-31,4.1806,4.1924,4.1561,4.1739,85190,0
2008-08-01,4.1739,4.1924,4.1561,4.1618,98474,0
2008-08-04,4.1015,4.1983,4.1015,4.1739,72117,0
2008-08-05,4.1924,4.2044,4.1739,4.1806,99314,0
2008-08-06,4.1686,4.1861,4.1618,4.1686,54266,0
2008-08-07,4.1924,4.2044,4.1618,4.1806,151905,0
2008-08-08,4.1861,4.2107,4.1686,4.1686,132244,0
2008-08-11,4.1686,4.1924,4.1499,4.1561,81305,0
2008-08-12,4.1806,4.1806,4.1439,4.1499,73708,0
2008-08-13,4.1439,4.1561,4.1257,4.1257,101093,0
2008-08-14,4.1618,4.1686,4.1322,4.1381,73075,0
2008-08-15,4.1439,4.1499,4.0956,4.0956,70931,0
2008-08-18,4.1015,4.1322,4.0532,4.0532,170522,0
2008-08-19,4.0655,4.2226,4.0655,4.1739,182345,0
2008-08-20,4.1499,4.2286,4.1499,4.1686,152331,0
2008-08-21,4.1686,4.1983,4.0838,4.1015,105804,0
2008-08-22,4.1561,4.1686,4.0896,4.1381,80645,0
2008-08-25,4.1618,4.2286,4.1257,4.1739,139620,0
2008-08-26,4.1739,4.265,4.1739,4.265,129854,0
2008-08-27,4.2286,4.3316,4.2107,4.3012,209143,0
2008-08-28,4.3012,4.3678,4.2107,4.2165,229541,0
2008-08-29,4.2768,4.2956,4.1924,4.2165,84320,0
2008-09-02,4.2956,4.3255,4.2349,4.2588,140990,0
2008-09-03,4.2349,4.3255,4.2226,4.2711,112579,0
2008-09-04,4.2467,4.289,4.2226,4.2467,88261,0
2008-09-05,4.2349,4.3133,4.2107,4.265,95064,0
2008-09-08,4.3195,4.4465,4.2831,4.4345,343228,0
2008-09-09,4.4345,4.4345,4.3073,4.3921,182436,0
2008-09-10,4.3073,4.3493,4.289,4.2956,90683,0
2008-09-11,4.3439,4.3802,4.2711,4.2711,126373,0
2008-09-12,4.265,4.3375,4.2588,4.3133,84432,0
2008-09-15,4.3859,4.6158,4.2956,4.3859,246759,0
2008-09-16,4.4161,4.5068,4.2831,4.289,168534,0
2008-09-17,4.2286,4.2349,3.4481,3.9927,876948,0
2008-09-18,3.872,3.9321,3.6296,3.8354,564974,0
2008-09-19,3.8354,4.0108,3.8354,3.8537,188581,0
2008-09-22,3.8537,3.9565,3.7389,3.763,117789,0
2008-09-23,3.763,3.9019,3.7263,3.7934,120256,0
2008-09-24,3.7203,3.8053,3.7203,3.7748,180671,0
2008-09-25,3.763,3.8053,3.7507,3.7568,167458,0
2008-09-26,3.7689,3.7689,3.672,3.6964,170990,0
2008-09-29,3.6361,3.9988,3.6361,3.6902,262364,0
2008-09-30,3.6902,3.799,3.5935,3.6902,247077,0
2008-10-01,3.763,3.9869,3.7203,3.9869,181814,0
2008-10-02,4.0047,4.0532,3.9382,4.0351,185465,0
2008-10-03,4.0532,4.1134,3.8354,4.0468,184427,0
2008-10-06,3.9321,4.017,3.6296,3.7689,233640,0
2008-10-07,3.7869,3.9321,3.6417,3.7813,224602,0
2008-10-08,3.7813,3.8654,3.6116,3.6417,304799,0
2008-10-09,3.6599,3.8654,3.6361,3.6599,190161,0
2008-10-10,3.6116,3.6239,3.1515,3.4303,362080,0
2008-10-13,3.551,3.7813,3.551,3.7813,305509,0
2008-10-14,3.9081,3.914,3.7813,3.914,147317,0
2008-10-15,3.926,3.9565,3.5268,3.7568,323821,0
2008-10-16,3.7507,3.8897,3.6296,3.8294,118818,0
2008-10-17,3.9321,4.0468,3.8537,4.0468,113325,0
2008-10-20,4.0532,4.1134,3.9988,4.0532,127517,0
2008-10-21,4.12,4.12,3.9927,4.0468,95671,0
2008-10-22,4.1079,4.1079,3.9988,4.0227,127250,0
2008-10-23,4.0716,4.1015,3.9927,4.0956,112965,0
2008-10-24,4.12,4.1439,4.0227,4.1381,85987,0
2008-10-27,4.0896,4.1618,4.059,4.077,124128,0
2008-10-28,4.3558,4.3558,4.0838,4.1861,166147,0
2008-10-29,4.1739,4.1924,4.0292,4.0896,117386,0
2008-10-30,4.12,4.1686,3.9927,3.9927,122917,0
2008-10-31,4.12,4.2165,4.0047,4.0047,166737,0
2008-11-03,4.1561,4.2044,4.0956,4.2044,162246,0
2008-11-04,4.1739,4.4161,4.1739,4.265,320245,0
2008-11-05,4.265,4.3558,4.0047,4.0108,222872,0
2008-11-06,3.9927,4.0838,3.9081,4.0532,237807,0
2008-11-07,4.0468,4.0468,3.9749,3.9927,160971,0
2008-11-10,4.077,4.1439,4.0655,4.1439,134806,0
2008-11-11,4.1739,4.265,4.1686,4.2286,146640,0
2008-11-12,4.3558,4.3678,4.1439,4.1499,158543,0
2008-11-13,4.3255,4.3255,4.1561,4.2226,172591,0
2008-11-14,4.3255,4.4465,4.059,4.2286,194268,0
2008-11-17,4.265,4.3375,4.0227,4.1739,128559,0
2008-11-18,4.1861,4.2407,4.1134,4.1618,119489,0
2008-11-19,4.0468,4.2349,4.0292,4.1739,147055,0
2008-11-20,3.9685,4.1739,3.9685,4.0956,150536,0
2008-11-21,4.1739,4.9304,4.0108,4.1739,327446,0
2008-11-24,4.2349,4.265,4.0896,4.2044,189896,0
2008-11-25,4.3255,4.41,4.1806,4.3316,230166,0
2008-11-26,4.4645,4.4768,4.2407,4.265,224209,0
2008-11-28,4.4161,4.4161,4.2588,4.3615,112569,0
2008-12-01,4.41,4.4645,4.2226,4.2349,127379,0
2008-12-02,4.4465,4.4465,4.2768,4.3133,109831,0
2008-12-03,4.3493,4.4161,4.2768,4.4161,122205,0
2008-12-04,4.6884,4.6884,4.4161,4.5974,360241,0
2008-12-05,4.5736,4.6884,4.3073,4.3439,378469,0
2008-12-08,4.5432,4.6036,4.4283,4.5493,243683,0
2008-12-09,4.5493,4.7668,4.4888,4.6518,305509,0
2008-12-10,4.5916,4.7187,4.4586,4.5312,200608,0
2008-12-11,4.5916,4.6463,4.537,4.6463,162035,0
2008-12-12,4.628,4.628,4.4704,4.5552,113359,0
2008-12-15,4.5007,4.6518,4.5007,4.5974,125190,0
2008-12-16,4.5672,4.7066,4.5432,4.6884,174111,0
2008-12-17,4.7491,4.779,4.6463,4.6884,194206,0
2008-12-18,4.8394,4.8638,4.6823,4.7549,195333,0
2008-12-19,4.7911,4.8211,4.5312,4.7364,177373,0
2008-12-22,4.7491,4.7491,4.6096,4.628,171546,0
2008-12-23,4.8638,4.9,4.6641,4.8516,248435,0
2008-12-24,4.8697,4.9848,4.7491,4.7491,151661,0
2008-12-26,4.7066,4.7066,4.5007,4.5068,137363,0
2008-12-29,4.6096,4.6096,4.3558,4.4888,178344,0
2008-12-30,4.8336,4.8336,4.5916,4.6584,223357,0
2008-12-31,4.8095,4.8095,4.6518,4.779,218444,0
2009-01-02,4.8882,4.9,4.7187,4.8034,213155,0
2009-01-05,4.8516,4.8638,4.6341,4.6943,259326,0
2009-01-06,4.6884,4.7668,4.3921,4.4223,390332,0
2009-01-07,4.4161,4.4465,4.3678,4.3921,308263,0
2009-01-08,4.398,4.398,4.3012,4.3859,159595,0
2009-01-09,4.3615,4.4704,4.3439,4.3615,155584,0
2009-01-12,4.3439,4.4161,4.3195,4.4161,95055,0
2009-01-13,4.3558,4.4405,4.3493,4.4405,99135,0
2009-01-14,4.3073,4.4405,4.3012,4.3859,178649,0
2009-01-15,4.3316,4.4465,4.289,4.4283,229883,0
2009-01-16,4.3859,4.5552,4.3375,4.4345,295922,0
2009-01-20,4.4283,4.4465,4.3493,4.4465,138402,0
2009-01-21,4.4405,4.5007,4.3859,4.4161,340341,0
2009-01-22,4.4161,4.4465,4.3921,4.4223,259760,0
2009-01-23,4.4465,4.4465,4.4283,4.4405,208454,0
2009-01-26,4.4405,4.5007,4.3255,4.3921,205285,0
2009-01-27,4.4161,4.537,4.3739,4.5127,152882,0
2009-01-28,4.6641,4.6884,4.4768,4.5854,199639,0
2009-01-29,4.537,4.628,4.537,4.5615,233103,0
2009-01-30,4.6096,4.6158,4.4888,4.5615,136073,0
2009-02-02,4.5974,4.6764,4.4826,4.5068,205182,0
2009-02-03,4.4945,4.6463,4.4283,4.5796,180035,0
2009-02-04,4.6463,4.6884,4.5672,4.6764,130760,0
2009-02-05,4.7127,4.7127,4.5796,4.6764,116832,0
2009-02-06,4.7066,4.8211,4.5974,4.6399,125418,0
2009-02-09,4.6584,4.7911,4.5916,4.7187,212209,0
2009-02-10,4.6704,4.7432,4.6704,4.7005,126609,0
2009-02-11,4.6463,4.7364,4.5247,4.537,133966,0
2009-02-12,4.537,4.7668,4.519,4.6399,135917,0
2009-02-13,4.6036,4.7491,4.6036,4.6036,127623,0
2009-02-17,4.5916,4.6704,4.5736,4.6399,154626,0
2009-02-18,4.6096,4.6823,4.4645,4.4768,188085,0
2009-02-19,4.5672,4.7187,4.4523,4.5974,232485,0
2009-02-20,4.5493,4.5672,4.265,4.4161,344366,0
2009-02-23,4.3802,4.404,3.9445,4.0416,444342,0
2009-02-24,4.1686,4.3195,3.9927,4.2956,274813,0
2009-02-25,4.2407,4.41,4.2407,4.3859,195855,0
2009-02-26,4.3678,4.3859,4.265,4.3678,118509,0
2009-02-27,4.3558,4.4223,4.265,4.3316,136748,0
2009-03-02,4.3316,4.3921,4.2467,4.2956,107854,0
2009-03-03,4.017,4.289,4.017,4.1079,252741,0
2009-03-04,4.1381,4.3255,4.1134,4.3255,189873,0
2009-03-05,4.2467,4.3012,4.0716,4.12,194723,0
2009-03-06,4.1134,4.2407,4.1015,4.2407,168370,0
2009-03-09,4.2467,4.289,4.0956,4.12,208090,0
2009-03-10,4.1079,4.1861,4.017,4.1322,273064,0
2009-03-11,4.0956,4.1499,4.0716,4.12,185066,0
2009-03-12,4.1439,4.2286,4.0956,4.1924,91438,0
2009-03-13,4.2349,4.2349,4.1618,4.2044,84683,0
2009-03-16,4.2044,4.3255,4.1439,4.1561,136621,0
2009-03-17,4.1499,4.1983,4.1439,4.1499,104176,0
2009-03-18,4.1439,4.2588,4.12,4.2349,137075,0
2009-03-19,4.2107,4.2467,4.1861,4.2165,109694,0
2009-03-20,4.2349,4.2349,4.1686,4.1983,91175,0
2009-03-23,4.2349,4.2531,4.1861,4.2407,170374,0
2009-03-24,4.2044,4.2588,4.2044,4.2588,115669,0
2009-03-25,4.2286,4.2768,4.2165,4.2711,116513,0
2009-03-26,4.2768,4.3375,4.2349,4.3255,110070,0
2009-03-27,4.398,4.4888,4.3133,4.3439,200387,0
2009-03-30,4.2831,4.3255,4.2531,4.2956,128807,0
2009-03-31,4.3316,4.4345,4.2956,4.41,166868,0
2009-04-01,4.4405,4.4586,4.3012,4.3921,121482,0
2009-04-02,4.3802,4.3859,4.2768,4.289,128793,0
2009-04-03,4.2768,4.289,4.1861,4.2349,201794,0
2009-04-06,4.1739,4.289,4.1739,4.289,110649,0
2009-04-07,4.2107,4.2768,4.2044,4.2226,111599,0
2009-04-08,4.2165,4.265,4.1861,4.2531,108225,0
2009-04-09,4.2531,4.3073,4.2467,4.2831,148727,0
2009-04-13,4.2349,4.3073,4.1806,4.3073,146384,0
2009-04-14,4.289,4.3316,4.2349,4.3012,135384,0
2009-04-15,4.265,4.3558,4.2588,4.3558,119715,0
2009-04-16,4.3558,4.5007,4.3375,4.4345,139924,0
2009-04-17,4.4586,4.4586,4.398,4.4465,139350,0
2009-04-20,4.398,4.5068,4.3316,4.3558,172864,0
2009-04-21,4.3615,4.4465,4.3375,4.3802,86169,0
2009-04-22,4.4161,4.4161,4.3375,4.3558,91638,0
2009-04-23,4.3678,4.3921,4.3073,4.3739,166476,0
2009-04-24,4.3558,4.3615,4.265,4.3073,263495,0
2009-04-27,4.3073,4.3439,4.2831,4.3195,103446,0
2009-04-28,4.2831,4.3195,4.2588,4.2711,127963,0
2009-04-29,4.2768,4.2956,4.2349,4.2349,155345,0
2009-04-30,4.265,4.2956,4.2531,4.2956,145971,0
2009-05-01,4.265,4.3439,4.265,4.3439,144102,0
2009-05-04,4.3739,4.3739,4.2831,4.3255,199720,0
2009-05-05,4.2956,4.3255,4.2768,4.2956,98425,0
2009-05-06,4.2956,4.3255,4.2531,4.2768,226942,0
2009-05-07,4.265,4.2956,4.2531,4.265,184970,0
2009-05-08,4.2768,4.3012,4.265,4.2768,165134,0
2009-05-11,4.2831,4.3012,4.2531,4.265,118353,0
2009-05-12,4.2588,4.3255,4.2407,4.2467,181312,0
2009-05-13,4.2531,4.3073,4.2407,4.2407,116301,0
2009-05-14,4.2531,4.265,4.2165,4.2165,269672,0
2009-05-15,4.2226,4.2407,4.1924,4.1924,156444,0
2009-05-18,4.2286,4.2349,4.1924,4.2349,135014,0
2009-05-19,4.2286,4.2588,4.2107,4.2588,201267,0
2009-05-20,4.2588,4.3133,4.2467,4.3012,165510,0
2009-05-21,4.3012,4.3255,4.2531,4.3255,162605,0
2009-05-22,4.3073,4.3375,4.3073,4.3316,110647,0
2009-05-26,4.3073,4.3316,4.2831,4.3195,162288,0
2009-05-27,4.3255,4.3375,4.2956,4.3133,87943,0
2009-05-28,4.3012,4.3133,4.289,4.3133,134379,0
2009-05-29,4.3073,4.3133,4.265,4.3073,233164,0
2009-06-01,4.3012,4.3375,4.2956,4.3316,190027,0
2009-06-02,4.3375,4.3375,4.289,4.289,191343,0
2009-06-03,4.3012,4.3073,4.2349,4.2349,171404,0
2009-06-04,4.2226,4.265,4.2226,4.2531,286316,0
2009-06-05,4.2768,4.3012,4.2531,4.3012,153644,0
2009-06-08,4.2711,4.3073,4.2531,4.3073,118722,0
2009-06-09,4.3133,4.3133,4.2531,4.2711,136029,0
2009-06-10,4.2286,4.289,4.2226,4.265,327989,0
2009-06-11,4.2467,4.265,4.1861,4.1861,144372,0
2009-06-12,4.2044,4.265,4.1924,4.2407,166604,0
2009-06-15,4.265,4.2711,4.1499,4.2165,152774,0
2009-06-16,4.2588,4.2588,4.2044,4.2165,121554,0
2009-06-17,4.2107,4.2831,4.2044,4.2467,198615,0
2009-06-18,4.2349,4.265,4.2165,4.2467,149889,0
2009-06-19,4.2588,4.2711,4.2349,4.2588,125226,0
2009-06-22,4.265,4.3678,4.2588,4.3375,297877,0
2009-06-23,4.3678,4.4768,4.3255,4.3255,194879,0
2009-06-24,4.3439,4.398,4.3375,4.3493,281937,0
2009-06-25,4.3133,4.4405,4.2956,4.398,168927,0
2009-06-26,4.4161,4.4465,4.3316,4.398,135159,0
2009-06-29,4.3802,4.4465,4.3493,4.3493,160712,0
2009-06-30,4.3921,4.404,4.3012,4.3012,153826,0
2009-07-01,4.3558,4.3615,4.2956,4.2956,163313,0
2009-07-02,4.2768,4.3739,4.2711,4.2831,125558,0
2009-07-06,4.2768,4.3012,4.265,4.2831,159948,0
2009-07-07,4.2711,4.3375,4.2711,4.3375,158761,0
2009-07-08,4.3012,4.4161,4.2956,4.398,200907,0
2009-07-09,4.3558,4.4945,4.3558,4.4768,232780,0
2009-07-10,4.4888,4.4945,4.4161,4.4465,109016,0
2009-07-13,4.4161,4.5672,4.398,4.5068,253172,0
2009-07-14,4.4888,4.5127,4.4826,4.5068,150740,0
2009-07-15,4.4405,4.5068,4.4223,4.4826,154321,0
2009-07-16,4.4465,4.5068,4.4283,4.5007,88803,0
2009-07-17,4.4345,4.4826,4.3921,4.4161,128828,0
2009-07-20,4.41,4.4645,4.398,4.4523,95125,0
2009-07-21,4.4345,4.5007,4.4283,4.4645,150322,0
2009-07-22,4.3859,4.537,4.3859,4.5007,152033,0
2009-07-23,4.537,4.5916,4.4826,4.5493,227425,0
2009-07-24,4.4945,4.519,4.404,4.4465,226052,0
2009-07-27,4.4768,4.4768,4.4345,4.4465,150364,0
2009-07-28,4.4523,4.4704,4.4161,4.4465,180643,0
2009-07-29,4.4704,4.4945,4.4345,4.4826,187943,0
2009-07-30,4.4826,4.5312,4.4465,4.4704,184048,0
2009-07-31,4.4645,4.5127,4.4586,4.5068,200059,0
2009-08-03,4.5247,4.5247,4.4465,4.4768,194630,0
2009-08-04,4.4888,4.5312,4.4465,4.4704,132766,0
2009-08-05,4.5312,4.5312,4.4768,4.4826,199097,0
2009-08-06,4.4826,4.5127,4.3859,4.4405,237041,0
2009-08-07,4.404,4.4523,4.3921,4.4523,184424,0
2009-08-10,4.4161,4.4283,4.3615,4.3615,179304,0
2009-08-11,4.3859,4.4465,4.3678,4.4465,131088,0
2009-08-12,4.4161,4.5007,4.404,4.4945,228440,0
2009-08-13,4.5127,4.628,4.4586,4.4768,420643,0
2009-08-14,4.4523,4.4945,4.404,4.404,148352,0
2009-08-17,4.4223,4.4405,4.404,4.4161,104964,0
2009-08-18,4.4704,4.5432,4.4161,4.5312,115384,0
2009-08-19,4.4645,4.5312,4.4645,4.5312,118819,0
2009-08-20,4.4945,4.6218,4.4768,4.5974,211062,0
2009-08-21,4.5916,4.6518,4.5615,4.6463,147888,0
2009-08-24,4.628,4.7364,4.6218,4.7308,226975,0
2009-08-25,4.7187,4.7611,4.6341,4.7491,192640,0
2009-08-26,4.7491,4.7491,4.6518,4.7127,185026,0
2009-08-27,4.6704,4.6943,4.6036,4.6584,180709,0
2009-08-28,4.6096,4.6704,4.5432,4.5493,187448,0
2009-08-31,4.519,4.5854,4.5127,4.5736,170862,0
2009-09-01,4.6399,4.6399,4.5312,4.5854,187683,0
2009-09-02,4.5854,4.6096,4.5432,4.5854,192006,0
2009-09-03,4.628,4.6463,4.5615,4.6463,93699,0
2009-09-04,4.7127,4.7127,4.6158,4.7127,157910,0
2009-09-08,4.7308,4.7308,4.6399,4.6704,230645,0
2009-09-09,4.6584,4.7247,4.6341,4.6943,199508,0
2009-09-10,4.6641,4.7247,4.6463,4.6943,220688,0
2009-09-11,4.6884,4.779,4.6641,4.7668,148840,0
2009-09-14,4.7308,4.8516,4.6943,4.7974,261955,0
2009-09-15,4.7364,4.779,4.7005,4.7066,155810,0
2009-09-16,4.7432,4.7668,4.7066,4.7187,172147,0
2009-09-17,4.7066,4.858,4.7066,4.779,273207,0
2009-09-18,4.7491,4.8155,4.7308,4.8095,129654,0
2009-09-21,4.8095,4.8155,4.7491,4.779,164549,0
2009-09-22,4.8095,4.8095,4.7491,4.8095,169845,0
2009-09-23,4.7611,4.8336,4.7549,4.8275,205475,0
2009-09-24,4.7911,4.8034,4.6823,4.6823,277142,0
2009-09-25,4.7066,4.7066,4.6341,4.6399,169762,0
2009-09-28,4.6584,4.7491,4.6463,4.6823,159124,0
2009-09-29,4.6884,4.779,4.6341,4.6399,221393,0
2009-09-30,4.6463,4.7005,4.5552,4.6218,315161,0
2009-10-01,4.628,4.7187,4.628,4.6584,182713,0
2009-10-02,4.6518,4.6884,4.6096,4.6463,133560,0
2009-10-05,4.628,4.6463,4.5672,4.628,151916,0
2009-10-06,4.628,4.6584,4.5974,4.6463,181440,0
2009-10-07,4.628,4.7066,4.6218,4.6341,233981,0
2009-10-08,4.7549,4.7549,4.628,4.6884,191981,0
2009-10-09,4.6518,4.6884,4.6218,4.6399,134327,0
2009-10-12,4.7364,4.7364,4.5974,4.628,151478,0
2009-10-13,4.5672,4.5916,4.5432,4.5552,161066,0
2009-10-14,4.5672,4.5854,4.5127,4.537,175521,0
2009-10-15,4.5068,4.5068,4.3921,4.3921,254754,0
2009-10-16,4.3921,4.4223,4.2407,4.3615,495710,0
2009-10-19,4.3375,4.4345,4.3316,4.404,276200,0
2009-10-20,4.3802,4.4586,4.3615,4.4586,156074,0
2009-10-21,4.4161,4.4465,4.3802,4.4161,204985,0
2009-10-22,4.3859,4.4465,4.3859,4.3859,87384,0
2009-10-23,4.3921,4.4405,4.3859,4.4161,184235,0
2009-10-26,4.3678,4.4465,4.3678,4.3859,134117,0
2009-10-27,4.3802,4.398,4.3678,4.3678,213828,0
2009-10-28,4.3739,4.3859,4.3316,4.3739,310745,0
2009-10-29,4.3558,4.41,4.3316,4.3739,328505,0
2009-10-30,4.3802,4.3921,4.3439,4.3802,240196,0
2009-11-02,4.3859,4.41,4.3678,4.404,130217,0
2009-11-03,4.3678,4.4283,4.3558,4.3921,184282,0
2009-11-04,4.3739,4.4161,4.3678,4.3921,210662,0
2009-11-05,4.3802,4.398,4.3558,4.3615,193507,0
2009-11-06,4.3558,4.398,4.3493,4.3921,195058,0
2009-11-09,4.3802,4.398,4.3678,4.3739,167366,0
2009-11-10,4.3439,4.3921,4.3255,4.3921,200595,0
2009-11-11,4.3739,4.3921,4.3558,4.3802,188532,0
2009-11-12,4.3558,4.3921,4.3375,4.3615,259714,0
2009-11-13,4.3493,4.398,4.3439,4.398,172893,0
2009-11-16,4.3739,4.4768,4.3739,4.4465,298506,0
2009-11-17,4.4161,4.4345,4.3921,4.4283,199661,0
2009-11-18,4.4223,4.4283,4.3615,4.3921,226912,0
2009-11-19,4.3739,4.4161,4.3493,4.404,220652,0
2009-11-20,4.3493,4.404,4.3493,4.3802,253939,0
2009-11-23,4.404,4.4345,4.3859,4.4223,170603,0
2009-11-24,4.4161,4.4523,4.41,4.4405,184379,0
2009-11-25,4.4283,4.4704,4.3859,4.3921,193678,0
2009-11-27,4.3678,4.4223,4.3678,4.3859,82927,0
2009-11-30,4.4405,4.4405,4.3802,4.404,217259,0
2009-12-01,4.41,4.4405,4.398,4.4345,196919,0
2009-12-02,4.404,4.4345,4.3921,4.4283,248364,0
2009-12-03,4.404,4.4405,4.404,4.41,259044,0
2009-12-04,4.4161,4.4223,4.398,4.4161,192139,0
2009-12-07,4.5068,4.5068,4.41,4.4283,124070,0
2009-12-08,4.4161,4.4768,4.398,4.4465,167454,0
2009-12-09,4.4586,4.4586,4.398,4.4223,165380,0
2009-12-10,4.4283,4.4768,4.41,4.4704,121524,0
2009-12-11,4.4586,4.4826,4.4345,4.4704,97567,0
2009-12-14,4.4645,4.5068,4.4523,4.4945,85662,0
2009-12-15,4.4586,4.537,4.4586,4.5312,153953,0
2009-12-16,4.5068,4.5493,4.5068,4.5127,109286,0
2009-12-17,4.4826,4.5854,4.4345,4.4405,222480,0
2009-12-18,4.4523,4.4826,4.4345,4.4345,117926,0
2009-12-21,4.4345,4.4645,4.4283,4.4345,98722,0
2009-12-22,4.4345,4.4945,4.4345,4.4586,101902,0
2009-12-23,4.4465,4.5068,4.4465,4.5068,138822,0
2009-12-24,4.4704,4.5007,4.4405,4.4945,114891,0
2009-12-28,4.4768,4.5312,4.4586,4.4586,130206,0
2009-12-29,4.4645,4.5007,4.4465,4.4465,99894,0
2009-12-30,4.4465,4.4645,4.4345,4.4645,144077,0
2009-12-31,4.5068,4.5068,4.4586,4.5068,151400,0
2010-01-04,4.4945,4.4945,4.41,4.4223,390141,0
2010-01-05,4.4223,4.4345,4.2956,4.3859,256311,0
2010-01-06,4.3859,4.4161,4.3316,4.3921,237541,0
2010-01-07,4.3739,4.404,4.3678,4.3739,122114,0
2010-01-08,4.3375,4.398,4.3375,4.3678,159452,0
2010-01-11,4.3739,4.41,4.3739,4.398,69182,0
2010-01-12,4.3493,4.4345,4.3493,4.41,90852,0
2010-01-13,4.398,4.4345,4.3921,4.4161,59849,0
2010-01-14,4.4345,4.4405,4.398,4.4161,73168,0
2010-01-15,4.398,4.4345,4.3739,4.3859,84516,0
2010-01-19,4.3859,4.4523,4.3859,4.3921,94902,0
2010-01-20,4.4161,4.4465,4.3921,4.4283,240847,0
2010-01-21,4.4465,4.4704,4.4223,4.4523,218777,0
2010-01-22,4.4465,4.4704,4.4283,4.4465,158545,0
2010-01-25,4.4645,4.4768,4.4405,4.4704,77638,0
2010-01-26,4.4586,4.4945,4.4523,4.4826,120662,0
2010-01-27,4.4945,4.5127,4.4888,4.4945,142936,0
2010-01-28,4.4645,4.5312,4.4586,4.4826,110090,0
2010-01-29,4.5312,4.5312,4.4586,4.4768,177981,0
2010-02-01,4.4283,4.4768,4.4161,4.4283,159099,0
2010-02-02,4.4405,4.5493,4.4345,4.5068,237438,0
2010-02-03,4.5068,4.6096,4.4945,4.5552,231233,0
2010-02-04,4.5552,4.5672,4.5007,4.5127,149980,0
2010-02-05,4.5068,4.5068,4.4465,4.4465,154977,0
2010-02-08,4.4523,4.4945,4.4405,4.4768,159588,0
2010-02-09,4.4523,4.4888,4.4161,4.4768,86350,0
2010-02-10,4.4945,4.5736,4.4523,4.5615,160966,0
2010-02-11,4.5432,4.5432,4.4768,4.4888,144177,0
2010-02-12,4.4826,4.5007,4.4465,4.5007,120078,0
2010-02-16,4.4826,4.5127,4.4826,4.5127,122174,0
2010-02-17,4.5127,4.5493,4.4945,4.5127,100411,0
2010-02-18,4.4826,4.5432,4.4826,4.5312,116201,0
2010-02-19,4.5672,4.5916,4.5312,4.5796,191576,0
2010-02-22,4.5736,4.5796,4.4826,4.5068,176623,0
2010-02-23,4.5247,4.5493,4.4768,4.5493,182997,0
2010-02-24,4.5247,4.7005,4.5247,4.6764,211957,0
2010-02-25,4.6218,4.6884,4.5672,4.6704,177939,0
2010-02-26,4.7127,4.7127,4.6584,4.6764,138095,0
2010-03-01,4.6399,4.7066,4.6341,4.6823,184498,0
2010-03-02,4.6463,4.6823,4.5796,4.6158,156680,0
2010-03-03,4.6764,4.6764,4.5854,4.6096,183151,0
2010-03-04,4.6218,4.6764,4.6158,4.6399,92006,0
2010-03-05,4.6096,4.6764,4.6096,4.6463,122555,0
2010-03-08,4.6341,4.6584,4.6158,4.6399,140576,0
2010-03-09,4.6218,4.6704,4.5854,4.628,179058,0
2010-03-10,4.6584,4.7127,4.6096,4.6943,255175,0
2010-03-11,4.6399,4.7247,4.6218,4.6823,117573,0
2010-03-12,4.6764,4.7187,4.6341,4.6764,130129,0
2010-03-15,4.6399,4.6704,4.6218,4.6341,147542,0
2010-03-16,4.628,4.7491,4.6096,4.7491,222669,0
2010-03-17,4.7247,4.7549,4.6764,4.7187,327129,0
2010-03-18,4.6943,4.7734,4.6884,4.7491,105100,0
2010-03-19,4.7364,4.8336,4.6823,4.6823,171052,0
2010-03-22,4.6584,4.6884,4.6158,4.6158,187389,0
2010-03-23,4.6096,4.6884,4.5854,4.5854,220865,0
2010-03-24,4.5854,4.628,4.5432,4.5552,155129,0
2010-03-25,4.5552,4.6218,4.5552,4.5974,123759,0
2010-03-26,4.5615,4.6584,4.5615,4.6341,188553,0
2010-03-29,4.6218,4.6518,4.6036,4.628,75358,0
2010-03-30,4.628,4.6463,4.5974,4.6096,108406,0
2010-03-31,4.628,4.6518,4.5916,4.6158,104246,0
2010-04-01,4.6158,4.6823,4.5736,4.6096,137460,0
2010-04-05,4.5916,4.6341,4.5736,4.5736,82745,0
2010-04-06,4.5672,4.628,4.537,4.537,238817,0
2010-04-07,4.5493,4.5615,4.5068,4.5127,209540,0
2010-04-08,4.4888,4.5247,4.4465,4.4826,212060,0
2010-04-09,4.4645,4.5007,4.4645,4.4768,92916,0
2010-04-12,4.4465,4.5127,4.4465,4.4645,130355,0
2010-04-13,4.4405,4.4465,4.3316,4.3678,430179,0
2010-04-14,4.3739,4.4405,4.3739,4.3921,181364,0
2010-04-15,4.398,4.4223,4.3678,4.41,191358,0
2010-04-16,4.3802,4.4645,4.3802,4.4223,104708,0
2010-04-19,4.3802,4.5068,4.3802,4.4465,230363,0
2010-04-20,4.4704,4.5312,4.404,4.4704,309609,0
2010-04-21,4.4586,4.519,4.4345,4.4523,161810,0
2010-04-22,4.4768,4.4826,4.4161,4.4161,110862,0
2010-04-23,4.422,4.4587,4.422,4.4524,78498,0
2010-04-26,4.4405,4.4768,4.4345,4.4768,107078,0
2010-04-27,4.4523,4.519,4.4345,4.4465,96803,0
2010-04-28,4.4405,4.4465,4.4223,4.4465,86678,0
2010-04-29,4.4465,4.4768,4.4465,4.4768,133218,0
2010-04-30,4.4523,4.5007,4.4523,4.4945,40763,0
2010-05-03,4.519,4.5736,4.5007,4.5736,146373,0
2010-05-04,4.5312,4.5432,4.4945,4.5432,84326,0
2010-05-05,4.5127,4.5615,4.4826,4.519,99264,0
2010-05-06,4.4826,4.5007,4.4161,4.4161,133172,0
2010-05-07,4.4223,4.5493,4.4161,4.5007,171534,0
2010-05-10,4.5312,4.6096,4.5247,4.6096,88303,0
2010-05-11,4.537,4.5916,4.5312,4.5615,105928,0
2010-05-12,4.537,4.5974,4.537,4.5493,77005,0
2010-05-13,4.5736,4.5916,4.537,4.5615,90331,0
2010-05-14,4.5247,4.5615,4.5068,4.5552,75718,0
2010-05-17,4.5432,4.5432,4.4465,4.4465,106776,0
2010-05-18,4.4704,4.5007,4.4465,4.4465,86299,0
2010-05-19,4.4523,4.5127,4.4223,4.4223,141959,0
2010-05-20,4.3859,4.4465,4.3493,4.4283,129913,0
2010-05-21,4.3558,4.5432,4.3255,4.5312,117608,0
2010-05-24,4.4945,4.5615,4.398,4.5493,110617,0
2010-05-25,4.4826,4.5493,4.4283,4.4945,57146,0
2010-05-26,4.4945,4.5736,4.4945,4.519,78090,0
2010-05-27,4.5432,4.6096,4.519,4.5615,99127,0
2010-05-28,4.5854,4.6218,4.5736,4.5854,71220,0
2010-06-01,4.5796,4.6096,4.5736,4.6096,68108,0
2010-06-02,4.6218,4.6584,4.6096,4.6341,127558,0
2010-06-03,4.628,4.6584,4.6096,4.6341,69893,0
2010-06-04,4.6096,4.628,4.5247,4.5672,128651,0
2010-06-07,4.5854,4.7491,4.5672,4.7432,115051,0
2010-06-08,4.6943,4.7187,4.6096,4.6341,155343,0
2010-06-09,4.6823,4.6884,4.5916,4.6341,124408,0
2010-06-10,4.6764,4.6764,4.5796,4.6096,82807,0
2010-06-11,4.5736,4.628,4.5736,4.5796,60563,0
2010-06-14,4.628,4.6341,4.4465,4.4945,413028,0
2010-06-15,4.4945,4.5127,4.4768,4.5068,104359,0
2010-06-16,4.5068,4.5552,4.4768,4.5068,116752,0
2010-06-17,4.5127,4.5247,4.4945,4.4945,55820,0
2010-06-18,4.519,4.6036,4.4888,4.537,172894,0
2010-06-21,4.5916,4.6158,4.5007,4.5916,104913,0
2010-06-22,4.5736,4.6036,4.5493,4.5493,80835,0
2010-06-23,4.5672,4.6158,4.5312,4.6036,80793,0
2010-06-24,4.6096,4.6884,4.5854,4.6518,122397,0
2010-06-25,4.6764,4.6764,4.5854,4.628,114746,0
2010-06-28,4.6518,4.6584,4.6036,4.6341,92343,0
2010-06-29,4.6036,4.6584,4.5974,4.6518,104166,0
2010-06-30,4.6835,4.6835,4.5654,4.6276,144874,0
2010-07-01,4.6584,4.6884,4.5974,4.6584,129406,0
2010-07-02,4.6463,4.6518,4.5974,4.6218,75268,0
2010-07-06,4.6158,4.6341,4.5854,4.6036,86395,0
2010-07-07,4.5916,4.6399,4.5916,4.6096,44417,0
2010-07-08,4.5974,4.6341,4.5736,4.6341,115869,0
2010-07-09,4.6096,4.628,4.5432,4.5736,113438,0
2010-07-12,4.5672,4.5854,4.5493,4.5552,42407,0
2010-07-13,4.5615,4.5615,4.5127,4.5247,138312,0
2010-07-14,4.537,4.5493,4.4888,4.4888,112500,0
2010-07-15,4.4888,4.537,4.4888,4.4945,131420,0
2010-07-16,4.5068,4.5312,4.5007,4.5068,69587,0
2010-07-19,4.5007,4.5672,4.5007,4.5007,126114,0
2010-07-20,4.5247,4.5796,4.5127,4.5796,92425,0
2010-07-21,4.5615,4.6096,4.5493,4.5796,127176,0
2010-07-22,4.7005,4.7005,4.6036,4.6764,151424,0
2010-07-23,4.6096,4.6584,4.5854,4.6399,134880,0
2010-07-26,4.6584,4.6704,4.628,4.6704,91865,0
2010-07-27,4.6463,4.6641,4.5672,4.6341,120328,0
2010-07-28,4.6463,4.6518,4.628,4.628,72323,0
2010-07-29,4.628,4.6518,4.628,4.6463,79782,0
2010-07-30,4.6463,4.6518,4.5796,4.6036,86453,0
2010-08-02,4.6096,4.6341,4.6036,4.6158,74879,0
2010-08-03,4.6218,4.628,4.5854,4.6158,64158,0
2010-08-04,4.6036,4.6463,4.6036,4.628,139419,0
2010-08-05,4.6158,4.6704,4.6096,4.6341,103148,0
2010-08-06,4.628,4.6884,4.6096,4.6884,123035,0
2010-08-09,4.6943,4.7005,4.6341,4.6823,223392,0
2010-08-10,4.6584,4.6823,4.5854,4.5854,180041,0
2010-08-11,4.5854,4.6341,4.5736,4.5916,119072,0
2010-08-12,4.5854,4.628,4.5854,4.6218,45489,0
2010-08-13,4.628,4.628,4.6036,4.6096,48408,0
2010-08-16,4.6036,4.6518,4.6036,4.6463,88724,0
2010-08-17,4.628,4.6764,4.6096,4.6584,118914,0
2010-08-18,4.6341,4.6884,4.628,4.6884,105472,0
2010-08-19,4.6518,4.6823,4.6518,4.6584,74034,0
2010-08-20,4.6823,4.6884,4.6518,4.6764,99265,0
2010-08-23,4.6884,4.7491,4.6704,4.7364,160579,0
2010-08-24,4.6884,4.7066,4.6399,4.6584,113572,0
2010-08-25,4.6463,4.7187,4.6218,4.6884,114579,0
2010-08-26,4.6463,4.6884,4.628,4.6584,131733,0
2010-08-27,4.6399,4.6463,4.6036,4.6341,139318,0
2010-08-30,4.6036,4.6764,4.6036,4.6764,110067,0
2010-08-31,4.6835,4.727,4.6339,4.727,131842,0
2010-09-01,4.7127,4.7247,4.6884,4.7247,94364,0
2010-09-02,4.7247,4.7247,4.6518,4.6943,108649,0
2010-09-03,4.6641,4.6704,4.6218,4.628,94225,0
2010-09-07,4.6518,4.6518,4.6218,4.6218,94265,0
2010-09-08,4.6218,4.6584,4.6218,4.6584,76491,0
2010-09-09,4.6341,4.6463,4.6158,4.6158,94770,0
2010-09-10,4.6218,4.6399,4.6158,4.628,61509,0
2010-09-13,4.5974,4.5974,4.5736,4.5736,110832,0
2010-09-14,4.5552,4.5736,4.5493,4.5615,115690,0
2010-09-15,4.5552,4.5916,4.5552,4.5916,120584,0
2010-09-16,4.5615,4.6036,4.5615,4.5736,84861,0
2010-09-17,4.5796,4.5974,4.5493,4.5493,64447,0
2010-09-20,4.5854,4.5916,4.5312,4.5493,125737,0
2010-09-21,4.5854,4.5974,4.5493,4.5736,175434,0
2010-09-22,4.5672,4.5974,4.5432,4.5432,101164,0
2010-09-23,4.5736,4.5974,4.5552,4.5974,95132,0
2010-09-24,4.5974,4.6096,4.5672,4.5854,74182,0
2010-09-27,4.6158,4.628,4.5552,4.5854,148802,0
2010-09-28,4.5916,4.6158,4.5672,4.6158,76125,0
2010-09-29,4.6218,4.6218,4.5672,4.5672,95564,0
2010-09-30,4.6423,4.6423,4.5872,4.5995,66224,0
2010-10-01,4.5916,4.6341,4.5796,4.628,67227,0
2010-10-04,4.6036,4.6096,4.537,4.537,383160,0
2010-10-05,4.5493,4.5552,4.5247,4.537,335214,0
2010-10-06,4.5247,4.5432,4.5247,4.5312,184072,0
2010-10-07,4.5068,4.5432,4.5068,4.519,231087,0
2010-10-08,4.5312,4.5493,4.5068,4.5312,157094,0
2010-10-11,4.5432,4.5552,4.5312,4.5432,145432,0
2010-10-12,4.519,4.537,4.5068,4.5312,292916,0
2010-10-13,4.519,4.5312,4.5007,4.5312,257937,0
2010-10-14,4.5127,4.5247,4.5007,4.5247,110536,0
2010-10-15,4.5068,4.519,4.4645,4.5007,232781,0
2010-10-18,4.4586,4.4945,4.4283,4.4888,212454,0
2010-10-19,4.4283,4.4945,4.4283,4.4826,127709,0
2010-10-20,4.4704,4.5007,4.4645,4.5007,100818,0
2010-10-21,4.4945,4.5552,4.4888,4.5552,179213,0
2010-10-22,4.5552,4.5736,4.5432,4.5672,121298,0
2010-10-25,4.5552,4.5672,4.5312,4.5432,158761,0
2010-10-26,4.5127,4.5312,4.4888,4.4945,168700,0
2010-10-27,4.5068,4.5068,4.4586,4.4645,72672,0
2010-10-28,4.4645,4.4888,4.4586,4.4586,121034,0
2010-10-29,4.4868,4.4934,4.4551,4.4677,138184,0
2010-11-01,4.4888,4.4945,4.4465,4.4645,144380,0
2010-11-02,4.4768,4.4888,4.4586,4.4586,99146,0
2010-11-03,4.4645,4.4768,4.4345,4.4405,147042,0
2010-11-04,4.4586,4.4826,4.4465,4.4523,139501,0
2010-11-05,4.4465,4.4704,4.4161,4.4405,406360,0
2010-11-08,4.41,4.4405,4.404,4.4161,167940,0
2010-11-09,4.4223,4.4283,4.3921,4.4161,154640,0
2010-11-10,4.404,4.4161,4.3802,4.3859,181233,0
2010-11-11,4.3802,4.3921,4.3678,4.3921,119214,0
2010-11-12,4.3558,4.3678,4.3375,4.3678,163324,0
2010-11-15,4.3439,4.3615,4.289,4.3316,556484,0
2010-11-16,4.2831,4.3558,4.2286,4.3195,504648,0
2010-11-17,4.3375,4.3739,4.3133,4.3195,153104,0
2010-11-18,4.3133,4.3615,4.3012,4.3615,160325,0
2010-11-19,4.3493,4.3678,4.3012,4.3558,128191,0
2010-11-22,4.3802,4.41,4.3558,4.41,94705,0
2010-11-23,4.3802,4.4161,4.3558,4.3921,100880,0
2010-11-24,4.4161,4.4161,4.3558,4.3558,113848,0
2010-11-26,4.3615,4.3739,4.3255,4.3255,76276,0
2010-11-29,4.3375,4.3493,4.3255,4.3375,115697,0
2010-11-30,4.4012,4.4012,4.3271,4.3271,129616,0
2010-12-01,4.3375,4.3739,4.3012,4.3073,149279,0
2010-12-02,4.3133,4.3439,4.3012,4.3195,123600,0
2010-12-03,4.3073,4.3439,4.3012,4.3255,123670,0
2010-12-06,4.3133,4.3316,4.3073,4.3316,102569,0
2010-12-07,4.3133,4.3375,4.2956,4.3133,165160,0
2010-12-08,4.3012,4.3133,4.2286,4.2286,215665,0
2010-12-09,4.2349,4.2349,4.2165,4.2165,124966,0
2010-12-10,4.1806,4.2107,4.12,4.1257,339228,0
2010-12-13,4.0468,4.0838,3.9869,3.9988,407545,0
2010-12-14,3.9749,4.0227,3.914,4.017,479079,0
2010-12-15,4.0416,4.0716,3.9565,4.0227,250799,0
2010-12-16,4.0537,4.1083,4.0293,4.072,215054,0
2010-12-17,4.0468,4.12,4.0351,4.0896,240696,0
2010-12-20,4.0532,4.1322,4.0532,4.0956,183818,0
2010-12-21,4.077,4.0956,3.9869,4.0838,403870,0
2010-12-22,4.0532,4.1079,4.0047,4.1079,287912,0
2010-12-23,4.0896,4.1134,4.0655,4.1134,200622,0
2010-12-27,4.1015,4.1561,4.1015,4.1499,164016,0
2010-12-28,4.1322,4.1561,4.1015,4.1381,196996,0
2010-12-29,4.1066,4.1561,4.1002,4.1436,169953,0
2010-12-30,4.0943,4.1317,4.0818,4.0818,212940,0
2010-12-31,4.0916,4.1108,4.0658,4.1108,112774,0
2011-01-03,4.1257,4.1561,4.077,4.1257,151280,0
2011-01-04,4.1561,4.1561,4.077,4.0956,115481,0
2011-01-05,4.0956,4.1134,4.0716,4.0716,95570,0
2011-01-06,4.0896,4.1015,4.0838,4.0838,94911,0
2011-01-07,4.0956,4.12,4.0896,4.1015,113038,0
2011-01-10,4.1079,4.1257,4.1015,4.1079,99521,0
2011-01-11,4.1015,4.1015,4.0532,4.0838,181877,0
2011-01-12,4.0716,4.0956,4.0351,4.0351,223280,0
2011-01-13,4.0047,4.059,3.9988,4.0351,86414,0
2011-01-14,4.0227,4.0351,3.9803,4.0351,254919,0
2011-01-18,4.0293,4.0776,4.0047,4.0656,82845,0
2011-01-19,4.0776,4.0776,3.9869,4.0108,502505,0
2011-01-20,4.0416,4.0416,3.9927,4.017,147727,0
2011-01-21,4.0292,4.0416,3.9927,4.0227,185739,0
2011-01-24,4.0108,4.0655,4.0108,4.0655,140261,0
2011-01-25,4.077,4.0838,4.0532,4.077,132637,0
2011-01-26,4.0896,4.0896,4.059,4.077,146085,0
2011-01-27,4.0896,4.0896,4.0292,4.0292,121868,0
2011-01-28,4.0227,4.0468,3.9988,4.0227,138609,0
2011-01-31,4.0464,4.0464,4.0078,4.0335,233495,0
2011-02-01,4.017,4.0532,4.0108,4.0351,239592,0
2011-02-02,4.017,4.059,3.9988,4.0108,162831,0
2011-02-03,4.0293,4.0293,3.9926,4.0047,125683,0
2011-02-04,4.0108,4.0227,3.9988,4.0047,83180,0
2011-02-07,4.0351,4.0351,4.0108,4.0292,98523,0
2011-02-08,4.017,4.0227,3.9685,3.9685,137474,0
2011-02-09,3.9504,3.9624,3.9081,3.9199,360627,0
2011-02-10,3.9257,3.9501,3.9193,3.9378,177623,0
2011-02-11,3.9382,3.9565,3.9199,3.9565,121008,0
2011-02-14,3.9749,3.9803,3.9504,3.9749,156076,0
2011-02-15,3.9685,3.9749,3.9445,3.9749,126936,0
2011-02-16,3.9624,4.017,3.9565,4.017,161245,0
2011-02-18,4.0047,4.0108,3.9926,3.9987,93972,0
2011-02-22,3.9927,4.0047,3.9749,3.9803,172376,0
2011-02-23,3.9927,4.0108,3.9749,3.9927,120649,0
2011-02-24,3.9988,4.017,3.9803,4.0047,121704,0
2011-02-25,4.0108,4.017,3.9802,3.9987,103419,0
2011-02-28,4.0012,4.0197,3.976,4.0072,135169,0
2011-03-01,4.0117,4.0426,3.9993,4.0358,177072,0
2011-03-02,4.0238,4.0301,3.9931,4.0181,176458,0
2011-03-03,4.0117,4.0238,3.9993,4.0054,106545,0
2011-03-04,4.0108,4.0228,3.9802,4.0228,129658,0
2011-03-07,4.0228,4.0228,3.9682,3.9747,220458,0
2011-03-08,3.9747,4.0047,3.962,4.0047,135041,0
2011-03-09,3.9869,4.0108,3.9442,3.9802,249974,0
2011-03-10,3.9809,4.0054,3.932,3.9504,239598,0
2011-03-11,3.9501,3.9747,3.9317,3.9317,143285,0
2011-03-14,3.9442,3.9561,3.9317,3.9442,114800,0
2011-03-15,3.9073,3.9442,3.8465,3.8833,479071,0
2011-03-16,3.9073,3.9257,3.8769,3.8769,261212,0
2011-03-17,3.8769,3.9141,3.8769,3.9141,163389,0
2011-03-18,3.9259,3.932,3.8832,3.9074,135191,0
2011-03-21,3.9073,3.9317,3.8952,3.9193,215971,0
2011-03-22,3.9257,3.9317,3.9135,3.9257,110387,0
2011-03-23,3.9561,3.9561,3.9257,3.9442,176675,0
2011-03-24,3.9561,3.962,3.9378,3.9561,112999,0
2011-03-25,3.9504,3.9688,3.9445,3.9688,171584,0
2011-03-28,3.9747,3.9747,3.9073,3.9073,129436,0
2011-03-29,3.9073,3.9073,3.8712,3.8952,636224,0
2011-03-30,3.8952,3.9013,3.8833,3.8952,389087,0
2011-03-31,3.8987,3.9437,3.879,3.8987,237038,0
2011-04-01,3.8891,3.9074,3.8768,3.9074,306769,0
2011-04-04,3.9074,3.9074,3.8891,3.8952,136758,0
2011-04-05,3.908,3.9141,3.8714,3.8956,266558,0
2011-04-06,3.8891,3.9014,3.8585,3.8646,360249,0
2011-04-07,3.8771,3.908,3.8587,3.9017,260490,0
2011-04-08,3.8952,3.9136,3.8952,3.8952,100101,0
2011-04-11,3.9074,3.9195,3.8891,3.9136,202939,0
2011-04-12,3.9203,3.9389,3.8893,3.9389,202952,0
2011-04-13,3.9445,3.9445,3.9136,3.932,130221,0
2011-04-14,3.9445,3.9445,3.8952,3.9014,223601,0
2011-04-15,3.9074,3.9381,3.9074,3.9136,139622,0
2011-04-18,3.9381,3.9381,3.8891,3.9136,183531,0
2011-04-19,3.9074,3.9504,3.9074,3.9504,100172,0
2011-04-20,3.9381,3.9445,3.932,3.932,96982,0
2011-04-21,3.932,3.9625,3.9195,3.9566,159955,0
2011-04-25,3.9625,3.9809,3.9445,3.9688,162909,0
2011-04-26,3.9697,3.994,3.9573,3.994,196688,0
2011-04-27,3.9993,3.9993,3.9751,3.9931,109759,0
2011-04-28,3.9823,3.994,3.9511,3.9697,178510,0
2011-04-29,3.9995,3.9995,3.9477,3.9671,113794,0
2011-05-02,3.9756,4.0066,3.9756,3.9823,207838,0
2011-05-03,3.9702,3.9887,3.9636,3.9827,106632,0
2011-05-04,3.9823,4.0066,3.9634,3.9634,122890,0
2011-05-05,3.9636,4.0012,3.9577,3.9949,121544,0
2011-05-06,4.0066,4.0187,3.9823,4.0187,109877,0
2011-05-09,4.0253,4.0437,4.0004,4.0437,79773,0
2011-05-10,4.0371,4.0684,4.0253,4.0616,114778,0
2011-05-11,4.0878,4.0878,4.0506,4.0878,132690,0
2011-05-12,4.0743,4.0928,4.0187,4.0187,148604,0
2011-05-13,4.0495,4.0684,4.0371,4.0616,101336,0
2011-05-16,4.0437,4.0562,4.0437,4.0437,83586,0
2011-05-17,4.0616,4.0865,4.0437,4.0807,86512,0
2011-05-18,4.0865,4.1238,4.0807,4.1111,94780,0
2011-05-19,4.1177,4.1238,4.0928,4.1111,88850,0
2011-05-20,4.1189,4.1317,4.1002,4.1317,60387,0
2011-05-23,4.1297,4.1297,4.1052,4.1177,92598,0
2011-05-24,4.1419,4.1548,4.1177,4.1297,118267,0
2011-05-25,4.136,4.1419,4.1177,4.136,188999,0
2011-05-26,4.1238,4.1548,4.1238,4.1548,128550,0
2011-05-27,4.1436,4.1561,4.1376,4.1561,101624,0
2011-05-31,4.2516,4.2516,4.118,4.1496,122864,0
2011-06-01,4.1619,4.1993,4.1561,4.1746,117163,0
2011-06-02,4.1561,4.1812,4.1436,4.1812,97374,0
2011-06-03,4.1746,4.1812,4.1498,4.1561,94070,0
2011-06-06,4.2119,4.2119,4.1498,4.1619,160611,0
2011-06-07,4.1571,4.1885,4.1324,4.1571,114839,0
2011-06-08,4.1633,4.1633,4.12,4.12,71934,0
2011-06-09,4.1507,4.1571,4.1009,4.1009,121458,0
2011-06-10,4.1125,4.1376,4.0943,4.1317,128438,0
2011-06-13,4.1376,4.1376,4.0943,4.0943,99581,0
2011-06-14,4.1189,4.1189,4.0753,4.0943,90250,0
2011-06-15,4.1002,4.1125,4.0628,4.0753,143125,0
2011-06-16,4.0849,4.0977,4.0787,4.0912,103791,0
2011-06-17,4.1066,4.1376,4.1002,4.1376,148320,0
2011-06-20,4.1436,4.1619,4.1189,4.1498,214099,0
2011-06-21,4.1619,4.1812,4.1561,4.1689,98206,0
2011-06-22,4.1812,4.1869,4.1619,4.1869,120980,0
2011-06-23,4.1869,4.2057,4.1746,4.1869,112329,0
2011-06-24,4.2006,4.2319,4.1824,4.2256,145532,0
2011-06-27,4.2306,4.2429,4.1934,4.2119,166460,0
2011-06-28,4.2245,4.2367,4.1561,4.1689,172097,0
2011-06-29,4.1993,4.2119,4.1746,4.1812,98570,0
2011-06-30,4.2132,4.22,4.1876,4.22,105619,0
2011-07-01,4.2038,4.2355,4.1912,4.2355,141510,0
2011-07-05,4.2355,4.2355,4.1847,4.2038,138281,0
2011-07-06,4.2051,4.2305,4.1676,4.1861,135781,0
2011-07-07,4.1912,4.2103,4.172,4.1976,90431,0
2011-07-08,4.1847,4.2542,4.1847,4.2289,117954,0
2011-07-11,4.2509,4.2509,4.2131,4.2319,76010,0
2011-07-12,4.2479,4.2479,4.1847,4.2289,133691,0
2011-07-13,4.2319,4.2384,4.2131,4.2197,73696,0
2011-07-14,4.2319,4.2446,4.2006,4.2071,125714,0
2011-07-15,4.2256,4.2319,4.1885,4.2071,77008,0
2011-07-18,4.2197,4.2256,4.1633,4.2006,101574,0
2011-07-19,4.2305,4.2305,4.1606,4.2051,175952,0
2011-07-20,4.2319,4.2319,4.2071,4.2319,100681,0
2011-07-21,4.2319,4.2446,4.1885,4.2006,143008,0
2011-07-22,4.2164,4.2355,4.1912,4.2355,117951,0
2011-07-25,4.2446,4.2446,4.1571,4.1824,145639,0
2011-07-26,4.2116,4.2116,4.129,4.129,132285,0
2011-07-27,4.1824,4.1824,4.095,4.1387,131155,0
2011-07-28,4.1418,4.1676,4.0536,4.1104,133510,0
2011-07-29,4.111,4.1179,4.0413,4.0728,112210,0
2011-08-01,4.1218,4.1847,4.1095,4.1408,250328,0
2011-08-02,4.1621,4.2004,4.1621,4.1944,100265,0
2011-08-03,4.2164,4.2164,4.1599,4.1662,131649,0
2011-08-04,4.1676,4.1988,4.1676,4.1676,127254,0
2011-08-05,4.1599,4.1976,4.0721,4.1408,220492,0
2011-08-08,4.1095,4.1218,3.9592,3.9965,236486,0
2011-08-09,3.9902,4.0844,3.9902,4.0529,131505,0
2011-08-10,4.0408,4.0972,4.028,4.0907,228231,0
2011-08-11,4.1345,4.1345,4.0721,4.078,135489,0
2011-08-12,4.0844,4.1473,4.0844,4.1408,121653,0
2011-08-15,4.1218,4.1847,4.1158,4.1599,78572,0
2011-08-16,4.1473,4.1912,4.1473,4.1662,135755,0
2011-08-17,4.1976,4.2038,4.1538,4.2038,127339,0
2011-08-18,4.1787,4.1912,4.1408,4.1912,146997,0
2011-08-19,4.1733,4.2746,4.1482,4.2243,218438,0
2011-08-22,4.2604,4.2604,4.2289,4.2415,94285,0
2011-08-23,4.2604,4.2604,4.2103,4.2355,138817,0
2011-08-24,4.2415,4.2479,4.2103,4.2415,167584,0
2011-08-25,4.2415,4.2415,4.2227,4.2415,180660,0
2011-08-26,4.2368,4.2368,4.2177,4.2368,115665,0
2011-08-29,4.2355,4.2479,4.2289,4.2479,121255,0
2011-08-30,4.2604,4.2671,4.2227,4.2604,80362,0
2011-08-31,4.285,4.2911,4.253,4.253,129179,0
2011-09-01,4.2791,4.3041,4.2227,4.2728,217899,0
2011-09-02,4.2657,4.2976,4.2657,4.2976,60353,0
2011-09-06,4.2705,4.3152,4.2388,4.3152,111129,0
2011-09-07,4.3152,4.3342,4.2452,4.3023,112406,0
2011-09-08,4.2962,4.309,4.2577,4.2705,126108,0
2011-09-09,4.2683,4.3065,4.2623,4.2683,131197,0
2011-09-12,4.2812,4.2812,4.2368,4.243,138802,0
2011-09-13,4.2746,4.3065,4.2558,4.3065,65757,0
2011-09-14,4.3254,4.3444,4.3065,4.3127,122699,0
2011-09-15,4.332,4.332,4.2938,4.319,108496,0
2011-09-16,4.332,4.332,4.3001,4.319,78606,0
2011-09-19,4.3065,4.3379,4.2938,4.3379,93162,0
2011-09-20,4.3444,4.3444,4.3065,4.3444,113863,0
2011-09-21,4.332,4.3444,4.3127,4.3379,128031,0
2011-09-22,4.319,4.3635,4.3065,4.3571,188805,0
2011-09-23,4.3662,4.3662,4.309,4.3595,129952,0
2011-09-26,4.3507,4.3571,4.319,4.3507,158380,0
2011-09-27,4.3507,4.3507,4.3065,4.3379,124007,0
2011-09-28,4.3379,4.3379,4.3127,4.332,99024,0
2011-09-29,4.3444,4.3444,4.2876,4.3127,190516,0
2011-09-30,4.3239,4.3306,4.2117,4.2117,127120,0
2011-10-03,4.2558,4.2746,4.243,4.2558,223457,0
2011-10-04,4.2577,4.2705,4.1877,4.2705,140793,0
2011-10-05,4.2776,4.3099,4.2006,4.2457,120502,0
2011-10-06,4.2844,4.2844,4.2135,4.2135,119238,0
2011-10-07,4.2642,4.2642,4.2131,4.2452,93337,0
2011-10-10,4.2577,4.2705,4.2069,4.2258,167110,0
2011-10-11,4.2388,4.3406,4.2388,4.2516,182394,0
2011-10-12,4.2896,4.2896,4.2131,4.2388,107548,0
2011-10-13,4.2452,4.2577,4.2198,4.2324,70180,0
2011-10-14,4.2577,4.2577,4.1877,4.2324,138560,0
2011-10-17,4.2258,4.2835,4.1944,4.2388,164844,0
2011-10-18,4.2198,4.2516,4.2004,4.2516,72535,0
2011-10-19,4.2642,4.2896,4.2324,4.2896,156326,0
2011-10-20,4.3023,4.3215,4.2642,4.2642,108337,0
2011-10-21,4.3099,4.3162,4.2263,4.2844,170463,0
2011-10-24,4.3023,4.309,4.2705,4.2835,65614,0
2011-10-25,4.2976,4.3108,4.2463,4.2657,146225,0
2011-10-26,4.2896,4.3023,4.2642,4.2896,221847,0
2011-10-27,4.3215,4.3215,4.2516,4.2705,124215,0
2011-10-28,4.2902,4.2902,4.2457,4.2902,108464,0
2011-10-31,4.2848,4.3309,4.2848,4.3177,142291,0
2011-11-01,4.3173,4.3302,4.2976,4.3235,146581,0
2011-11-02,4.3533,4.3533,4.3278,4.3533,63610,0
2011-11-03,4.3752,4.3752,4.2657,4.3041,197474,0
2011-11-04,4.3174,4.3236,4.304,4.3236,100634,0
2011-11-07,4.3419,4.3609,4.297,4.3609,93707,0
2011-11-08,4.3739,4.3739,4.3419,4.3739,95192,0
2011-11-09,4.3623,4.3752,4.3365,4.3365,78377,0
2011-11-10,4.3623,4.3752,4.3561,4.3752,93310,0
2011-11-11,4.3804,4.3994,4.3419,4.3867,67707,0
2011-11-14,4.3867,4.3994,4.3609,4.3867,95689,0
2011-11-15,4.3804,4.393,4.3419,4.3804,128995,0
2011-11-16,4.3804,4.393,4.3609,4.393,202364,0
2011-11-17,4.393,4.393,4.3547,4.3675,114739,0
2011-11-18,4.388,4.3944,4.3431,4.3561,80987,0
2011-11-21,4.3804,4.3994,4.3419,4.393,120182,0
2011-11-22,4.3867,4.4509,4.3739,4.4509,187132,0
2011-11-23,4.4509,4.4509,4.3739,4.4187,102062,0
2011-11-25,4.4461,4.4524,4.4139,4.4461,60374,0
2011-11-28,4.444,4.457,4.3867,4.3867,116157,0
2011-11-29,4.4126,4.4251,4.3994,4.4251,77059,0
2011-11-30,4.4307,4.4574,4.3839,4.3839,143000,0
2011-12-01,4.4251,4.4251,4.3739,4.4187,145538,0
2011-12-02,4.4269,4.4333,4.4011,4.4333,67522,0
2011-12-05,4.4269,4.4333,4.3815,4.4139,111059,0
2011-12-06,4.4154,4.4154,4.4025,4.4154,67715,0
2011-12-07,4.4144,4.4144,4.3885,4.4144,91660,0
2011-12-08,4.4342,4.4405,4.395,4.4405,110221,0
2011-12-09,4.4269,4.4398,4.4075,4.4269,80911,0
2011-12-12,4.4269,4.4658,4.4204,4.4658,86561,0
2011-12-13,4.459,4.4718,4.4398,4.4718,77370,0
2011-12-14,4.4658,4.4849,4.4461,4.459,79197,0
2011-12-15,4.459,4.4782,4.4461,4.4782,133195,0
2011-12-16,4.4782,4.5171,4.4524,4.4524,123445,0
2011-12-19,4.4849,4.5043,4.4658,4.4718,56802,0
2011-12-20,4.4915,4.5171,4.4398,4.4849,97155,0
2011-12-21,4.5171,4.5493,4.4524,4.5104,94300,0
2011-12-22,4.5234,4.5427,4.5104,4.5234,72638,0
2011-12-23,4.5505,4.5702,4.5116,4.5375,93609,0
2011-12-27,4.5365,4.5365,4.4915,4.5365,101733,0
2011-12-28,4.5365,4.5365,4.4915,4.5234,54307,0
2011-12-29,4.5365,4.5493,4.4782,4.4849,98166,0
2011-12-30,4.5375,4.5508,4.4842,4.4842,115919,0
2012-01-03,4.5171,4.5427,4.4979,4.5104,85274,0
2012-01-04,4.53,4.5493,4.5104,4.5493,135641,0
2012-01-05,4.5493,4.562,4.5171,4.5493,111595,0
2012-01-06,4.5505,4.5505,4.5053,4.5053,72928,0
2012-01-09,4.5375,4.5635,4.5116,4.5314,50966,0
2012-01-10,4.5314,4.5635,4.5182,4.5375,68029,0
2012-01-11,4.5522,4.5522,4.5131,4.5461,103684,0
2012-01-12,4.5522,4.5522,4.533,4.533,81274,0
2012-01-13,4.5635,4.5702,4.5375,4.5702,99696,0
2012-01-17,4.5801,4.5934,4.5343,4.5405,124464,0
2012-01-18,4.5635,4.6087,4.5182,4.5314,117168,0
2012-01-19,4.5573,4.5894,4.5375,4.5894,71449,0
2012-01-20,4.5894,4.596,4.5573,4.596,154494,0
2012-01-23,4.6285,4.641,4.5702,4.6028,147218,0
2012-01-24,4.6285,4.6352,4.5894,4.6285,136183,0
2012-01-25,4.6087,4.6352,4.5702,4.5894,178419,0
2012-01-26,4.5829,4.5894,4.5702,4.5829,122891,0
2012-01-27,4.5916,4.6109,4.5849,4.5849,148313,0
2012-01-30,4.596,4.6087,4.4987,4.5182,244935,0
2012-01-31,4.5352,4.5616,4.5222,4.5417,135519,0
2012-02-01,4.5573,4.5829,4.5314,4.5765,123583,0
2012-02-02,4.5765,4.5765,4.5245,4.5635,97476,0
2012-02-03,4.5592,4.5786,4.5131,4.5131,129604,0
2012-02-06,4.5199,4.5392,4.5068,4.5068,100736,0
2012-02-07,4.5274,4.5274,4.4945,4.5212,115388,0
2012-02-08,4.5146,4.5405,4.4684,4.4881,153866,0
2012-02-09,4.5146,4.5405,4.508,4.5405,110699,0
2012-02-10,4.533,4.533,4.4936,4.4936,107690,0
2012-02-13,4.5199,4.533,4.4741,4.5199,77705,0
2012-02-14,4.533,4.5461,4.5068,4.5068,146384,0
2012-02-15,4.5262,4.533,4.5068,4.533,69477,0
2012-02-16,4.5392,4.5722,4.5199,4.5654,159044,0
2012-02-17,4.5722,4.5849,4.5592,4.5722,106454,0
2012-02-21,4.5916,4.5916,4.5592,4.5592,118731,0
2012-02-22,4.5592,4.5786,4.5461,4.5592,80986,0
2012-02-23,4.5722,4.5916,4.5654,4.5786,106942,0
2012-02-24,4.5669,4.5998,4.5405,4.5535,102717,0
2012-02-27,4.5522,4.5722,4.5392,4.5654,86563,0
2012-02-28,4.5786,4.5786,4.5392,4.5654,67861,0
2012-02-29,4.5843,4.6176,4.5712,4.5779,101398,0
2012-03-01,4.5916,4.6306,4.5916,4.6306,191302,0
2012-03-02,4.6345,4.6407,4.6146,4.6276,119115,0
2012-03-05,4.6261,4.6261,4.5535,4.5605,69064,0
2012-03-06,4.5945,4.6146,4.5682,4.6146,86838,0
2012-03-07,4.6129,4.6326,4.5934,4.5934,73377,0
2012-03-08,4.6212,4.6212,4.5682,4.5882,141331,0
2012-03-09,4.5863,4.5998,4.5605,4.5605,85004,0
2012-03-12,4.5735,4.6064,4.5669,4.5669,103302,0
2012-03-13,4.6129,4.6392,4.6064,4.6392,141607,0
2012-03-14,4.6392,4.6392,4.5405,4.5535,189183,0
2012-03-15,4.5735,4.5934,4.475,4.4817,144862,0
2012-03-16,4.4881,4.5212,4.4684,4.508,81679,0
2012-03-19,4.4684,4.5274,4.4489,4.5013,157125,0
2012-03-20,4.4945,4.9544,4.4945,4.6392,663149,0
2012-03-21,4.6589,4.6589,4.5801,4.5998,185623,0
2012-03-22,4.6326,4.6392,4.5605,4.5934,110328,0
2012-03-23,4.6129,4.6654,4.5605,4.5934,181110,0
2012-03-26,4.5934,4.6129,4.5735,4.5801,136529,0
2012-03-27,4.5735,4.5998,4.5535,4.5863,117349,0
2012-03-28,4.5998,4.6064,4.5405,4.5405,149834,0
2012-03-29,4.5669,4.5801,4.4945,4.508,137649,0
2012-03-30,4.5577,4.5643,4.4509,4.4509,164437,0
2012-04-02,4.4881,4.5535,4.4881,4.5146,169752,0
2012-04-03,4.5616,4.5616,4.5022,4.5352,60454,0
2012-04-04,4.5562,4.5827,4.543,4.5498,98130,0
2012-04-05,4.576,4.576,4.47,4.4767,103458,0
2012-04-09,4.5146,4.5474,4.4945,4.5474,84981,0
2012-04-10,4.5285,4.5285,4.4758,4.5222,109245,0
2012-04-11,4.5485,4.5616,4.5285,4.5549,113094,0
2012-04-12,4.5616,4.5747,4.5352,4.5682,94043,0
2012-04-13,4.5815,4.5815,4.5485,4.5747,67596,0
2012-04-16,4.5747,4.5882,4.5549,4.5815,55978,0
2012-04-17,4.5827,4.5827,4.5562,4.576,72425,0
2012-04-18,4.5882,4.6015,4.5222,4.5285,76595,0
2012-04-19,4.5549,4.5616,4.5222,4.5485,75101,0
2012-04-20,4.5747,4.6146,4.5352,4.5747,177030,0
2012-04-23,4.5616,4.6345,4.5616,4.6276,88120,0
2012-04-24,4.6407,4.6407,4.5815,4.6212,100579,0
2012-04-25,4.6212,4.6276,4.5815,4.6146,108094,0
2012-04-26,4.6146,4.6146,4.5747,4.6015,65111,0
2012-04-27,4.616,4.6293,4.5498,4.5562,89153,0
2012-04-30,4.5712,4.5843,4.5445,4.5445,74342,0
2012-05-01,4.5696,4.6092,4.5498,4.5961,94659,0
2012-05-02,4.5616,4.6146,4.5616,4.6146,64655,0
2012-05-03,4.6092,4.616,4.5562,4.616,75347,0
2012-05-04,4.5827,4.5961,4.5297,4.543,90111,0
2012-05-07,4.5616,4.5815,4.5485,4.5747,69240,0
2012-05-08,4.5894,4.5894,4.5365,4.5696,55313,0
2012-05-09,4.5562,4.5894,4.5562,4.5827,107226,0
2012-05-10,4.5643,4.5712,4.5643,4.5643,72897,0
2012-05-11,4.576,4.5827,4.5562,4.5827,39355,0
2012-05-14,4.6029,4.6029,4.5629,4.576,63888,0
2012-05-15,4.5827,4.6029,4.5562,4.6029,79441,0
2012-05-16,4.6092,4.6226,4.5961,4.616,75356,0
2012-05-17,4.6029,4.6293,4.5498,4.5498,87491,0
2012-05-18,4.5827,4.5827,4.5165,4.5297,78919,0
2012-05-21,4.5629,4.5629,4.5165,4.543,79257,0
2012-05-22,4.5696,4.5894,4.543,4.5696,80890,0
2012-05-23,4.543,4.5894,4.523,4.5894,130988,0
2012-05-24,4.5827,4.5961,4.543,4.5961,108099,0
2012-05-25,4.5629,4.5961,4.543,4.5961,122217,0
2012-05-29,4.5961,4.5961,4.5498,4.5696,98121,0
2012-05-30,4.5696,4.5894,4.5365,4.576,121915,0
2012-05-31,4.5843,4.5843,4.5445,4.5779,124188,0
2012-06-01,4.5312,4.5912,4.5312,4.5843,170879,0
2012-06-04,4.5827,4.5827,4.543,4.5827,82649,0
2012-06-05,4.5848,4.5848,4.5241,4.5783,160552,0
2012-06-06,4.5712,4.5779,4.5445,4.5643,118128,0
2012-06-07,4.5843,4.5843,4.5445,4.5445,66027,0
2012-06-08,4.5712,4.5912,4.5643,4.5912,53190,0
2012-06-11,4.5912,4.5912,4.5577,4.5577,104562,0
2012-06-12,4.5912,4.5912,4.5643,4.5643,74018,0
2012-06-13,4.5577,4.5912,4.5577,4.5643,54769,0
2012-06-14,4.5843,4.5843,4.5643,4.5643,32291,0
2012-06-15,4.5912,4.5912,4.5508,4.5577,67337,0
2012-06-18,4.5577,4.6045,4.5577,4.5779,59113,0
2012-06-19,4.5643,4.6045,4.5643,4.6045,93367,0
2012-06-20,4.6176,4.6445,4.5976,4.6312,75561,0
2012-06-21,4.6045,4.6109,4.5843,4.6045,62489,0
2012-06-22,4.5912,4.6045,4.5643,4.5976,128904,0
2012-06-25,4.5843,4.5976,4.5643,4.5843,88350,0
2012-06-26,4.5779,4.6109,4.5712,4.6109,183638,0
2012-06-27,4.6244,4.6244,4.5912,4.6045,27294,0
2012-06-28,4.5976,4.6244,4.5912,4.6045,54379,0
2012-06-29,4.6378,4.6378,4.6109,4.6312,96218,0
2012-07-02,4.6312,4.6378,4.6244,4.6378,66661,0
2012-07-03,4.6445,4.6781,4.6378,4.6781,95268,0
2012-07-05,4.672,4.6789,4.6654,4.6789,91911,0
2012-07-06,4.6654,4.6854,4.6518,4.6518,123378,0
2012-07-09,4.6518,4.7056,4.6518,4.7056,81610,0
2012-07-10,4.6854,4.7125,4.672,4.6991,67807,0
2012-07-11,4.7125,4.7192,4.6854,4.7056,99295,0
2012-07-12,4.6854,4.7125,4.672,4.6789,103915,0
2012-07-13,4.7313,4.7449,4.6846,4.7247,76461,0
2012-07-16,4.7056,4.7597,4.7056,4.7597,97566,0
2012-07-17,4.7523,4.7597,4.7125,4.7325,105772,0
2012-07-18,4.746,4.7597,4.6991,4.7325,79181,0
2012-07-19,4.7597,4.7597,4.7125,4.7392,76575,0
2012-07-20,4.7192,4.7597,4.7192,4.7597,84153,0
2012-07-23,4.7732,4.7732,4.6991,4.7659,125113,0
2012-07-24,4.7732,4.7732,4.746,4.7597,91717,0
2012-07-25,4.7863,4.7863,4.7325,4.7523,90391,0
2012-07-26,4.7932,4.7932,4.726,4.7523,125496,0
2012-07-27,4.7732,4.7732,4.746,4.7523,93321,0
2012-07-30,4.7392,4.7523,4.7192,4.7192,91305,0
2012-07-31,4.7597,4.7597,4.726,4.7392,67327,0
2012-08-01,4.7597,4.7795,4.7325,4.7659,95111,0
2012-08-02,4.7392,4.7863,4.7392,4.7732,41945,0
2012-08-03,4.8066,4.8066,4.7523,4.7998,78183,0
2012-08-06,4.7863,4.7932,4.7523,4.7597,96888,0
2012-08-07,4.8066,4.8066,4.7795,4.7998,44980,0
2012-08-08,4.7659,4.7998,4.7659,4.7659,78469,0
2012-08-09,4.7659,4.7863,4.7325,4.7325,72434,0
2012-08-10,4.7597,4.7597,4.7325,4.7325,77690,0
2012-08-13,4.746,4.7732,4.726,4.746,55794,0
2012-08-14,4.7881,4.7948,4.7812,4.7812,52321,0
2012-08-15,4.7746,4.7746,4.7476,4.7612,70734,0
2012-08-16,4.7678,4.8353,4.7678,4.7948,128101,0
2012-08-17,4.8154,4.8353,4.7678,4.7678,77221,0
2012-08-20,4.7746,4.7881,4.7542,4.7542,71923,0
2012-08-21,4.7812,4.7881,4.7542,4.7881,93713,0
2012-08-22,4.7746,4.7948,4.7612,4.7948,82861,0
2012-08-23,4.7812,4.8154,4.7812,4.8154,102686,0
2012-08-24,4.8217,4.8353,4.8015,4.8288,136119,0
2012-08-27,4.8154,4.8626,4.8154,4.8421,121943,0
2012-08-28,4.8288,4.8964,4.8154,4.8894,162045,0
2012-08-29,4.869,4.9774,4.8555,4.9572,222218,0
2012-08-30,4.9102,4.9707,4.9029,4.9572,161388,0
2012-08-31,4.9236,4.9707,4.9165,4.9369,89571,0
2012-09-04,4.9842,4.9908,4.9369,4.9908,107711,0
2012-09-05,4.9504,5.0653,4.9438,5.0043,185431,0
2012-09-06,4.9908,5.0517,4.9029,4.9301,146973,0
2012-09-07,4.9102,5.0589,4.9102,4.9438,109684,0
2012-09-10,4.9102,5.0316,4.9029,4.9165,127798,0
2012-09-11,4.8894,5.0181,4.8761,4.9707,177497,0
2012-09-12,4.9908,4.9978,4.9438,4.9572,86947,0
2012-09-13,4.9504,4.9504,4.8154,4.8288,156067,0
2012-09-14,4.8626,4.8964,4.8015,4.8555,79038,0
2012-09-17,4.8626,4.8761,4.8015,4.8761,92862,0
2012-09-18,4.884,4.925,4.8705,4.8909,92329,0
2012-09-19,4.9114,4.9114,4.8162,4.8635,154599,0
2012-09-20,4.8635,4.884,4.7959,4.7959,106715,0
2012-09-21,4.8229,4.9182,4.8162,4.9182,109453,0
2012-09-24,4.9182,5,4.884,4.9316,112859,0
2012-09-25,4.9387,4.9929,4.9114,4.9523,135819,0
2012-09-26,4.9523,4.9658,4.9182,4.9658,113069,0
2012-09-27,4.9929,4.9929,4.8635,4.8909,127625,0
2012-09-28,4.9046,4.9453,4.8362,4.8433,176058,0
2012-10-01,4.8976,4.9316,4.8499,4.925,77578,0
2012-10-02,4.925,4.9658,4.925,4.9523,57664,0
2012-10-03,4.959,4.9929,4.9046,4.9046,80430,0
2012-10-04,4.8976,4.9794,4.8772,4.925,132447,0
2012-10-05,4.925,4.959,4.9046,4.9114,69133,0
2012-10-08,4.925,4.9523,4.9182,4.9523,75155,0
2012-10-09,4.9387,4.9794,4.9046,4.9046,65132,0
2012-10-10,4.9523,4.9658,4.8976,4.9114,106476,0
2012-10-11,4.8909,4.9523,4.8772,4.9523,55077,0
2012-10-12,4.9453,4.9794,4.925,4.9658,63025,0
2012-10-15,4.9387,4.9726,4.9182,4.9453,117933,0
2012-10-16,4.9466,4.9536,4.9123,4.9193,90066,0
2012-10-17,4.926,4.9466,4.885,4.9123,88261,0
2012-10-18,4.8919,4.9536,4.8579,4.8919,140598,0
2012-10-19,4.8919,4.926,4.8579,4.926,85310,0
2012-10-22,4.9123,4.94,4.8919,4.9193,117802,0
2012-10-23,4.8985,4.9329,4.8779,4.8985,75201,0
2012-10-24,4.8919,4.9193,4.8717,4.8717,101344,0
2012-10-25,4.8644,4.8919,4.8234,4.8305,89759,0
2012-10-26,4.8305,4.8644,4.7825,4.7964,192729,0
2012-10-31,4.8305,4.8579,4.7281,4.7552,186336,0
2012-11-01,4.8031,4.8098,4.7415,4.7619,71372,0
2012-11-02,4.7415,4.7757,4.7415,4.7619,44073,0
2012-11-05,4.7686,4.7757,4.7281,4.7346,68067,0
2012-11-06,4.7686,4.7686,4.7346,4.7346,64419,0
2012-11-07,4.7415,4.7619,4.7281,4.7552,68864,0
2012-11-08,4.7552,4.7686,4.7207,4.7207,66300,0
2012-11-09,4.7281,4.7686,4.6181,4.6798,165170,0
2012-11-12,4.6798,4.7141,4.6798,4.7141,60286,0
2012-11-13,4.7292,4.7292,4.6601,4.6739,73588,0
2012-11-14,4.6739,4.6877,4.5914,4.6119,165848,0
2012-11-15,4.6257,4.6467,4.4673,4.5227,263958,0
2012-11-16,4.5159,4.5981,4.5088,4.5638,178250,0
2012-11-19,4.5914,4.667,4.5914,4.6327,194243,0
2012-11-20,4.667,4.667,4.5845,4.6601,116421,0
2012-11-21,4.6601,4.6877,4.6531,4.6877,80881,0
2012-11-23,4.6739,4.7081,4.6394,4.7081,39090,0
2012-11-26,4.6945,4.6945,4.6327,4.6531,67241,0
2012-11-27,4.6257,4.6945,4.6257,4.667,122094,0
2012-11-28,4.6327,4.6877,4.6327,4.667,171042,0
2012-11-29,4.6808,4.6945,4.6467,4.6945,105574,0
2012-11-30,4.667,4.6739,4.6467,4.667,77770,0
2012-12-03,4.6467,4.6945,4.6467,4.6808,137722,0
2012-12-04,4.6601,4.7358,4.6601,4.7081,128101,0
2012-12-05,4.7014,4.7432,4.7014,4.7432,113947,0
2012-12-06,4.7153,4.7432,4.7153,4.7219,98485,0
2012-12-07,4.7153,4.7219,4.7014,4.7014,107071,0
2012-12-10,4.7153,4.7219,4.6808,4.6808,63135,0
2012-12-11,4.6877,4.7292,4.6877,4.7081,76500,0
2012-12-12,4.7496,4.7496,4.7014,4.7432,102733,0
2012-12-13,4.7496,4.7635,4.7292,4.7567,69209,0
2012-12-14,4.7219,4.7706,4.7219,4.7358,101994,0
2012-12-17,4.7358,4.7358,4.7081,4.7219,77008,0
2012-12-18,4.7232,4.7646,4.7163,4.7445,142589,0
2012-12-19,4.7232,4.7583,4.7232,4.7232,168395,0
2012-12-20,4.7445,4.7721,4.7232,4.7232,170004,0
2012-12-21,4.7232,4.7508,4.7027,4.7445,163594,0
2012-12-24,4.7232,4.8133,4.7232,4.7508,74883,0
2012-12-26,4.7366,4.7508,4.7163,4.7232,113950,0
2012-12-27,4.7232,4.7583,4.7027,4.7366,118424,0
2012-12-28,4.7303,4.7445,4.7093,4.7232,99140,0
2012-12-31,4.7478,4.7899,4.7478,4.7758,99909,0
2013-01-02,4.7925,4.7993,4.7508,4.7925,77617,0
2013-01-03,4.8063,4.8063,4.7508,4.7583,139315,0
2013-01-04,4.7508,4.7925,4.7366,4.7366,176297,0
2013-01-07,4.7366,4.7721,4.7366,4.7508,125585,0
2013-01-08,4.7445,4.7854,4.7232,4.7303,115169,0
2013-01-09,4.7445,4.7646,4.7366,4.7646,85354,0
2013-01-10,4.7508,4.7854,4.7366,4.7785,99902,0
2013-01-11,4.7583,4.7925,4.6885,4.7093,384640,0
2013-01-14,4.7093,4.7508,4.6954,4.7093,52331,0
2013-01-15,4.7054,4.8377,4.6987,4.7264,145625,0
2013-01-16,4.7196,4.7335,4.7054,4.7125,96741,0
2013-01-17,4.7196,4.7613,4.6987,4.7543,146091,0
2013-01-18,4.7682,4.7682,4.7196,4.7264,92246,0
2013-01-22,4.7054,4.7403,4.7054,4.7196,80656,0
2013-01-23,4.7054,4.7264,4.7054,4.7264,123077,0
2013-01-24,4.7543,4.7613,4.7264,4.7613,115138,0
2013-01-25,4.7543,4.7682,4.7264,4.7403,113279,0
2013-01-28,4.7543,4.7543,4.6497,4.6565,210344,0
2013-01-29,4.6565,4.7054,4.6289,4.6428,173362,0
2013-01-30,4.6289,4.6565,4.6079,4.6359,166756,0
2013-01-31,4.6807,4.6877,4.6527,4.6877,152807,0
2013-02-01,4.6497,4.6846,4.6428,4.6846,103270,0
2013-02-04,4.6778,4.6846,4.6707,4.6707,92485,0
2013-02-05,4.6565,4.6846,4.6565,4.6638,76109,0
2013-02-06,4.6638,4.7054,4.6638,4.6916,96170,0
2013-02-07,4.6846,4.7054,4.6778,4.6778,89157,0
2013-02-08,4.6778,4.6987,4.6428,4.6497,96189,0
2013-02-11,4.6565,4.6846,4.6565,4.6846,112209,0
2013-02-12,4.6571,4.6852,4.6362,4.6362,177973,0
2013-02-13,4.6571,4.6571,4.6222,4.6432,126910,0
2013-02-14,4.6291,4.6571,4.608,4.608,148728,0
2013-02-15,4.5939,4.6291,4.5939,4.6222,89724,0
2013-02-19,4.6012,4.6502,4.6012,4.6432,128927,0
2013-02-20,4.6432,4.6571,4.6291,4.6571,156485,0
2013-02-21,4.6571,4.6784,4.6432,4.6642,178421,0
2013-02-22,4.6711,4.6852,4.6571,4.6711,111726,0
2013-02-25,4.6642,4.6852,4.6502,4.6642,119906,0
2013-02-26,4.6502,4.6642,4.6432,4.6432,112934,0
2013-02-27,4.6502,4.6784,4.6432,4.6784,84578,0
2013-02-28,4.7164,4.7164,4.667,4.674,142311,0
2013-03-01,4.6432,4.6852,4.6432,4.6571,140855,0
2013-03-04,4.6642,4.6642,4.6291,4.6571,175598,0
2013-03-05,4.6291,4.6502,4.6151,4.6291,267470,0
2013-03-06,4.6151,4.6432,4.6012,4.6362,231683,0
2013-03-07,4.6151,4.6362,4.6151,4.6151,103396,0
2013-03-08,4.6151,4.6362,4.608,4.6362,93077,0
2013-03-11,4.6502,4.6502,4.608,4.608,152511,0
2013-03-12,4.6015,4.6295,4.6015,4.6015,86399,0
2013-03-13,4.5942,4.6015,4.5732,4.5802,201355,0
2013-03-14,4.566,4.6156,4.5592,4.5802,227100,0
2013-03-15,4.5592,4.6015,4.531,4.5516,128434,0
2013-03-18,4.5872,4.5942,4.5592,4.5802,131423,0
2013-03-19,4.5942,4.6223,4.5732,4.6156,137661,0
2013-03-20,4.6015,4.6156,4.6015,4.6156,135525,0
2013-03-21,4.6015,4.6223,4.6015,4.6223,134564,0
2013-03-22,4.6223,4.6365,4.6081,4.6081,61344,0
2013-03-25,4.6223,4.6295,4.6015,4.6015,131421,0
2013-03-26,4.6223,4.6295,4.6081,4.6295,68789,0
2013-03-27,4.6015,4.6223,4.6015,4.6015,112255,0
2013-03-28,4.6295,4.6295,4.5872,4.6295,175282,0
2013-04-01,4.6223,4.6365,4.6156,4.6365,137308,0
2013-04-02,4.6156,4.6365,4.6156,4.6365,155102,0
2013-04-03,4.6365,4.6365,4.5872,4.6015,122070,0
2013-04-04,4.6156,4.6365,4.6015,4.6295,128955,0
2013-04-05,4.6223,4.6365,4.6081,4.6156,99674,0
2013-04-08,4.6081,4.6295,4.6015,4.6015,98429,0
2013-04-09,4.6081,4.6436,4.6081,4.6436,124244,0
2013-04-10,4.6223,4.6578,4.6156,4.6578,106273,0
2013-04-11,4.6365,4.6578,4.6365,4.6578,62095,0
2013-04-12,4.6365,4.6718,4.6295,4.6718,93955,0
2013-04-15,4.6507,4.6718,4.6365,4.6718,125035,0
2013-04-16,4.6508,4.672,4.6508,4.6579,90861,0
2013-04-17,4.6579,4.665,4.6295,4.6437,165690,0
2013-04-18,4.6508,4.6579,4.6295,4.6579,100326,0
2013-04-19,4.6437,4.672,4.6295,4.6295,113114,0
2013-04-22,4.6579,4.6579,4.6295,4.6579,102122,0
2013-04-23,4.6365,4.672,4.6365,4.665,113447,0
2013-04-24,4.672,4.6863,4.6579,4.6863,92207,0
2013-04-25,4.6579,4.6863,4.6437,4.6863,140973,0
2013-04-26,4.6793,4.7005,4.665,4.6934,93886,0
2013-04-29,4.672,4.7075,4.672,4.7005,97234,0
2013-04-30,4.7462,4.753,4.7247,4.7319,114598,0
2013-05-01,4.7149,4.7501,4.7005,4.7435,309759,0
2013-05-02,4.7217,4.7358,4.7075,4.7149,72799,0
2013-05-03,4.7358,4.7358,4.7005,4.7075,86850,0
2013-05-06,4.7005,4.7217,4.7005,4.7075,80163,0
2013-05-07,4.7005,4.7075,4.6863,4.6863,82265,0
2013-05-08,4.7075,4.7217,4.7005,4.7217,81117,0
2013-05-09,4.6934,4.7217,4.6793,4.6863,117410,0
2013-05-10,4.672,4.7075,4.672,4.6934,80409,0
2013-05-13,4.6793,4.6863,4.6793,4.6793,82376,0
2013-05-14,4.6652,4.6866,4.6652,4.6796,144722,0
2013-05-15,4.6652,4.6866,4.651,4.6866,111883,0
2013-05-16,4.6437,4.6652,4.6222,4.6295,191394,0
2013-05-17,4.6437,4.6437,4.608,4.6153,130859,0
2013-05-20,4.608,4.6222,4.608,4.608,104293,0
2013-05-21,4.6437,4.6437,4.608,4.6222,92002,0
2013-05-22,4.6365,4.6437,4.5724,4.5794,209686,0
2013-05-23,4.5865,4.601,4.5296,4.5724,134680,0
2013-05-24,4.5724,4.5865,4.5439,4.5439,215908,0
2013-05-28,4.5742,4.6099,4.5237,4.5237,346335,0
2013-05-29,4.5094,4.5237,4.3369,4.459,610692,0
2013-05-30,4.3938,4.4653,4.3938,4.4293,123230,0
2013-05-31,4.4465,4.5268,4.4244,4.4391,143889,0
2013-06-03,4.4009,4.408,4.3579,4.3796,193278,0
2013-06-04,4.387,4.4301,4.3725,4.3801,1049400,0
2013-06-05,4.3801,4.423,4.3801,4.4088,408010,0
2013-06-06,4.4088,4.4446,4.4015,4.423,116901,0
2013-06-07,4.4088,4.4301,4.4088,4.4088,97819,0
2013-06-10,4.3942,4.3942,4.3295,4.3657,288670,0
2013-06-11,4.3657,4.4015,4.3295,4.387,315987,0
2013-06-12,4.3801,4.4015,4.3222,4.3222,177936,0
2013-06-13,4.3082,4.3657,4.2865,4.3222,124118,0
2013-06-14,4.3082,4.3657,4.3082,4.3441,93556,0
2013-06-17,4.3441,4.3657,4.3295,4.3369,117504,0
2013-06-18,4.3082,4.3222,4.2937,4.3082,106142,0
2013-06-19,4.301,4.3222,4.2576,4.2648,159835,0
2013-06-20,4.2505,4.2576,4.1931,4.2074,220538,0
2013-06-21,4.2221,4.2289,4.1999,4.1999,205458,0
2013-06-24,4.1353,4.1713,4.0849,4.1569,284223,0
2013-06-25,4.1569,4.2074,4.1211,4.1642,194120,0
2013-06-26,4.1931,4.2142,4.1786,4.2142,130287,0
2013-06-27,4.2221,4.2865,4.2142,4.2431,193807,0
2013-06-28,4.2576,4.3082,4.2289,4.3082,143232,0
2013-07-01,4.3369,4.3369,4.2505,4.2722,295806,0
2013-07-02,4.2648,4.2937,4.2289,4.2289,152391,0
2013-07-03,4.2142,4.2576,4.1931,4.2221,128291,0
2013-07-05,4.2142,4.2142,4.1497,4.1497,168645,0
2013-07-08,4.1497,4.1931,4.1424,4.1569,205228,0
2013-07-09,4.1855,4.2221,4.1497,4.2074,199156,0
2013-07-10,4.1855,4.2074,4.1713,4.1931,157230,0
2013-07-11,4.2074,4.2431,4.1931,4.2221,124133,0
2013-07-12,4.2074,4.2221,4.1931,4.1931,66401,0
2013-07-15,4.1931,4.2431,4.1931,4.2431,116212,0
2013-07-16,4.2425,4.2425,4.2132,4.2132,133517,0
2013-07-17,4.221,4.2717,4.221,4.2279,131021,0
2013-07-18,4.2279,4.2357,4.2066,4.2066,126359,0
2013-07-19,4.199,4.221,4.1772,4.1846,153786,0
2013-07-22,4.1772,4.2132,4.1772,4.1846,98213,0
2013-07-23,4.1846,4.221,4.1846,4.221,93729,0
2013-07-24,4.2066,4.221,4.1846,4.1846,94225,0
2013-07-25,4.1628,4.199,4.1628,4.1846,108609,0
2013-07-26,4.1846,4.199,4.1772,4.1772,124727,0
2013-07-29,4.1702,4.199,4.1628,4.1772,192839,0
2013-07-30,4.1702,4.199,4.1702,4.1919,86660,0
2013-07-31,4.1919,4.221,4.1702,4.221,134454,0
2013-08-01,4.2425,4.2425,4.1702,4.1702,133520,0
2013-08-02,4.1772,4.2132,4.1772,4.2066,77838,0
2013-08-05,4.199,4.2132,4.1482,4.1558,198207,0
2013-08-06,4.1482,4.1772,4.1266,4.1266,189477,0
2013-08-07,4.1266,4.1628,4.1266,4.1628,60350,0
2013-08-08,4.1628,4.1846,4.1482,4.1772,88947,0
2013-08-09,4.1558,4.2066,4.1558,4.1846,124654,0
2013-08-12,4.199,4.2357,4.1846,4.2066,161244,0
2013-08-13,4.1835,4.2198,4.1758,4.1903,103119,0
2013-08-14,4.1689,4.2051,4.1689,4.1835,95325,0
2013-08-15,4.1689,4.1758,4.1179,4.1249,90767,0
2013-08-16,4.1179,4.1249,4.0885,4.0959,136213,0
2013-08-19,4.0814,4.1102,4.0668,4.0668,127441,0
2013-08-20,4.0668,4.1032,4.0083,4.0668,154706,0
2013-08-21,4.0446,4.0885,4.0446,4.0446,178748,0
2013-08-22,4.0446,4.0959,4.0446,4.059,126861,0
2013-08-23,4.0668,4.0885,4.052,4.0737,106060,0
2013-08-26,4.0668,4.1032,4.0668,4.0959,124180,0
2013-08-27,4.0814,4.1179,4.0737,4.1102,161492,0
2013-08-28,4.0885,4.0959,4.0737,4.0959,115279,0
2013-08-29,4.0814,4.1249,4.0668,4.1102,189824,0
2013-08-30,4.1032,4.1179,4.0885,4.0959,103907,0
2013-09-03,4.1163,4.1163,4.0944,4.1014,112604,0
2013-09-04,4.0797,4.1311,4.0797,4.1014,185059,0
2013-09-05,4.0867,4.1014,4.0797,4.0797,275654,0
2013-09-06,4.0797,4.1014,4.0725,4.0867,78576,0
2013-09-09,4.0814,4.1032,4.0814,4.0814,105908,0
2013-09-10,4.0725,4.1236,4.0725,4.1014,105435,0
2013-09-11,4.0885,4.0885,4.0737,4.0814,142695,0
2013-09-12,4.0814,4.2559,4.0814,4.0885,80474,0
2013-09-13,4.0867,4.0944,4.0797,4.0867,84670,0
2013-09-16,4.1249,4.1544,4.1032,4.1032,142366,0
2013-09-17,4.0725,4.1311,4.0725,4.1163,114023,0
2013-09-18,4.1014,4.2261,4.0944,4.1531,187758,0
2013-09-19,4.1311,4.1602,4.1311,4.1458,74439,0
2013-09-20,4.1311,4.1384,4.1311,4.1384,82069,0
2013-09-23,4.1531,4.168,4.1311,4.1602,91847,0
2013-09-24,4.1458,4.1825,4.1458,4.1747,60245,0
2013-09-25,4.1895,4.2117,4.1602,4.2042,113569,0
2013-09-26,4.1747,4.2117,4.1747,4.1747,103734,0
2013-09-27,4.1747,4.1972,4.168,4.1825,71750,0
2013-09-30,4.1972,4.2042,4.1531,4.1602,159703,0
2013-10-01,4.1825,4.1972,4.168,4.1747,71923,0
2013-10-02,4.1602,4.2042,4.1602,4.1747,52612,0
2013-10-03,4.1895,4.1895,4.1531,4.168,94321,0
2013-10-04,4.1825,4.1825,4.1458,4.1747,124679,0
2013-10-07,4.168,4.1825,4.1531,4.1747,121764,0
2013-10-08,4.168,4.1825,4.1602,4.1747,88065,0
2013-10-09,4.1747,4.1825,4.168,4.168,78077,0
2013-10-10,4.168,4.1825,4.1531,4.1602,111904,0
2013-10-11,4.1531,4.168,4.1458,4.1531,87220,0
2013-10-14,4.1531,4.1602,4.1458,4.1458,59654,0
2013-10-15,4.1662,4.1662,4.1143,4.1512,138299,0
2013-10-16,4.1439,4.1959,4.1439,4.1662,125624,0
2013-10-17,4.1662,4.203,4.1662,4.1811,140590,0
2013-10-18,4.1811,4.2107,4.1811,4.1882,116495,0
2013-10-21,4.1811,4.203,4.1733,4.203,74216,0
2013-10-22,4.1959,4.203,4.1811,4.1882,90297,0
2013-10-23,4.1882,4.2107,4.1882,4.203,149432,0
2013-10-24,4.1882,4.2107,4.1882,4.1959,139654,0
2013-10-25,4.1882,4.2177,4.1882,4.203,101547,0
2013-10-28,4.2177,4.2251,4.203,4.203,69276,0
2013-10-29,4.1959,4.2177,4.1959,4.203,52963,0
2013-10-30,4.203,4.2251,4.203,4.2107,95208,0
2013-10-31,4.2251,4.2325,4.203,4.2251,108301,0
2013-11-01,4.2251,4.2325,4.2107,4.2177,74616,0
2013-11-04,4.2107,4.2398,4.2107,4.2177,96141,0
2013-11-05,4.203,4.2474,4.203,4.2474,149125,0
2013-11-06,4.2548,4.2548,4.2107,4.2177,103615,0
2013-11-07,4.2177,4.2398,4.2107,4.2251,108187,0
2013-11-08,4.2177,4.2177,4.1882,4.203,111808,0
2013-11-11,4.203,4.2177,4.1959,4.2177,77587,0
2013-11-12,4.2386,4.2386,4.1941,4.1941,90905,0
2013-11-13,4.1941,4.2163,4.1941,4.2089,74413,0
2013-11-14,4.2012,4.2461,4.2012,4.2237,124184,0
2013-11-15,4.2012,4.2237,4.2012,4.2089,108377,0
2013-11-18,4.2237,4.2237,4.2012,4.2089,117486,0
2013-11-19,4.2012,4.2163,4.1864,4.2089,190628,0
2013-11-20,4.2012,4.2012,4.1793,4.1864,147583,0
2013-11-21,4.1864,4.1941,4.1793,4.1864,88957,0
2013-11-22,4.1864,4.2089,4.1864,4.2012,130731,0
2013-11-25,4.1941,4.2089,4.1715,4.1941,123045,0
2013-11-26,4.1941,4.2089,4.1793,4.2089,104395,0
2013-11-27,4.1941,4.2012,4.1864,4.2012,135021,0
2013-11-29,4.2012,4.2012,4.1715,4.1793,87217,0
2013-12-02,4.1941,4.1941,4.1793,4.1793,135315,0
2013-12-03,4.1793,4.2012,4.1568,4.1642,177501,0
2013-12-04,4.1642,4.1715,4.1491,4.1491,198731,0
2013-12-05,4.1417,4.1568,4.1342,4.1491,168048,0
2013-12-06,4.1491,4.1715,4.1491,4.1642,156411,0
2013-12-09,4.1568,4.1864,4.1568,4.1793,261659,0
2013-12-10,4.1864,4.2012,4.1864,4.2012,133388,0
2013-12-11,4.1941,4.2012,4.1941,4.2012,92572,0
2013-12-12,4.1864,4.1864,4.1491,4.1568,116680,0
2013-12-13,4.1491,4.1715,4.1417,4.1568,134788,0
2013-12-16,4.1715,4.1941,4.1417,4.1642,164295,0
2013-12-17,4.1552,4.1925,4.1552,4.1925,138247,0
2013-12-18,4.1701,4.2147,4.1701,4.1925,152920,0
2013-12-19,4.1773,4.2299,4.1701,4.2226,213542,0
2013-12-20,4.2226,4.2525,4.2075,4.2449,190833,0
2013-12-23,4.2376,4.3346,4.2376,4.2896,98141,0
2013-12-24,4.2675,4.3198,4.2599,4.3046,107481,0
2013-12-26,4.2971,4.3496,4.2824,4.3422,143119,0
2013-12-27,4.3198,4.3198,4.2971,4.3046,78492,0
2013-12-30,4.3198,4.3198,4.2896,4.3122,104319,0
2013-12-31,4.3273,4.3422,4.2896,4.2896,123279,0
2014-01-02,4.2896,4.3273,4.2747,4.3273,126573,0
2014-01-03,4.3346,4.3496,4.3198,4.3346,92793,0
2014-01-06,4.3198,4.3496,4.3122,4.3198,71266,0
2014-01-07,4.3198,4.3422,4.3122,4.3198,70470,0
2014-01-08,4.3122,4.3496,4.2896,4.3422,109621,0
2014-01-09,4.3273,4.3422,4.3122,4.3122,73963,0
2014-01-10,4.3198,4.3571,4.3122,4.3346,92876,0
2014-01-13,4.3273,4.3422,4.2525,4.2675,162303,0
2014-01-14,4.2577,4.2878,4.2275,4.2654,143972,0
2014-01-15,4.2577,4.2806,4.2356,4.2728,103224,0
2014-01-16,4.2503,4.2806,4.2356,4.2356,85919,0
2014-01-17,4.2356,4.2503,4.2356,4.2426,30284,0
2014-01-21,4.2275,4.2806,4.2202,4.2728,148827,0
2014-01-22,4.2878,4.2957,4.2728,4.2728,75881,0
2014-01-23,4.2878,4.3104,4.2806,4.3104,63341,0
2014-01-24,4.2806,4.3407,4.2806,4.3332,128646,0
2014-01-27,4.3104,4.3708,4.3104,4.3483,83815,0
2014-01-28,4.3708,4.3785,4.3332,4.3634,115743,0
2014-01-29,4.3634,4.3936,4.3332,4.3483,99505,0
2014-01-30,4.3407,4.3559,4.3104,4.3181,73869,0
2014-01-31,4.3483,4.3483,4.2957,4.3258,44559,0
2014-02-03,4.3407,4.3936,4.3332,4.3634,120728,0
2014-02-04,4.3407,4.3559,4.3031,4.3031,150567,0
2014-02-05,4.3031,4.3258,4.3031,4.3258,53100,0
2014-02-06,4.3332,4.3708,4.3332,4.3483,69034,0
2014-02-07,4.3559,4.3634,4.3258,4.3407,110040,0
2014-02-10,4.3332,4.3407,4.3258,4.3332,53040,0
2014-02-11,4.3332,4.3708,4.3104,4.3181,75964,0
2014-02-12,4.3104,4.3258,4.2957,4.2957,51794,0
2014-02-13,4.2957,4.3031,4.2806,4.2806,71530,0
2014-02-14,4.2957,4.3181,4.2878,4.3181,76512,0
2014-02-18,4.3388,4.3388,4.3161,4.3236,90693,0
2014-02-19,4.3161,4.3692,4.3161,4.3388,121980,0
2014-02-20,4.3314,4.3463,4.3236,4.3388,85292,0
2014-02-21,4.3161,4.3314,4.3161,4.3161,108735,0
2014-02-24,4.3236,4.3314,4.3161,4.3161,101625,0
2014-02-25,4.3314,4.3388,4.3161,4.3314,90442,0
2014-02-26,4.3236,4.3314,4.3161,4.3236,92105,0
2014-02-27,4.3314,4.3463,4.3236,4.3463,79928,0
2014-02-28,4.3615,4.3844,4.3388,4.3615,149964,0
2014-03-03,4.3769,4.4296,4.3314,4.3844,164614,0
2014-03-04,4.3692,4.4146,4.3463,4.3463,93932,0
2014-03-05,4.3388,4.3692,4.3236,4.3463,125140,0
2014-03-06,4.3314,4.3388,4.3236,4.3314,130600,0
2014-03-07,4.3314,4.3314,4.2933,4.3088,112381,0
2014-03-10,4.3011,4.3314,4.3011,4.3088,87661,0
2014-03-11,4.3236,4.354,4.3161,4.3463,76111,0
2014-03-12,4.354,4.3844,4.3236,4.3844,126840,0
2014-03-13,4.3615,4.3844,4.354,4.3615,79108,0
2014-03-14,4.3692,4.3769,4.3388,4.3615,60847,0
2014-03-17,4.3463,4.3615,4.3314,4.3463,62332,0
2014-03-18,4.3444,4.3903,4.3215,4.3749,123070,0
2014-03-19,4.3674,4.3903,4.3674,4.3749,52311,0
2014-03-20,4.3598,4.3598,4.3369,4.3598,99313,0
2014-03-21,4.3522,4.3674,4.3444,4.3598,67011,0
2014-03-24,4.3522,4.3749,4.3522,4.3674,101575,0
2014-03-25,4.3598,4.3598,4.3369,4.3522,200347,0
2014-03-26,4.3674,4.3674,4.3444,4.3598,217017,0
2014-03-27,4.3522,4.3598,4.3444,4.3522,139548,0
2014-03-28,4.3444,4.3598,4.3369,4.3522,94251,0
2014-03-31,4.3444,4.3674,4.3444,4.3522,87935,0
2014-04-01,4.3674,4.3674,4.3444,4.3522,123290,0
2014-04-02,4.3522,4.3598,4.3444,4.3522,224810,0
2014-04-03,4.3444,4.3598,4.3369,4.3522,129923,0
2014-04-04,4.3444,4.3825,4.3444,4.3674,162069,0
2014-04-07,4.3749,4.3825,4.3522,4.3598,154728,0
2014-04-08,4.3598,4.3674,4.3522,4.3598,166490,0
2014-04-09,4.3598,4.3749,4.3598,4.3598,90579,0
2014-04-10,4.3749,4.3825,4.3598,4.3674,111351,0
2014-04-11,4.3674,4.4057,4.3674,4.3978,93055,0
2014-04-14,4.3903,4.4207,4.3903,4.4057,134122,0
2014-04-15,4.4345,4.4495,4.3957,4.4345,131314,0
2014-04-16,4.4345,4.4571,4.4188,4.4418,97843,0
2014-04-17,4.4345,4.4804,4.4266,4.4418,113043,0
2014-04-21,4.4345,4.4495,4.4033,4.4188,105209,0
2014-04-22,4.4266,4.4345,4.4188,4.4188,61294,0
2014-04-23,4.4188,4.4725,4.4188,4.4418,118409,0
2014-04-24,4.4418,4.4571,4.4418,4.4418,111397,0
2014-04-25,4.465,4.465,4.4345,4.4571,81552,0
2014-04-28,4.465,4.4725,4.4495,4.4725,79300,0
2014-04-29,4.4495,4.4725,4.4345,4.4418,106935,0
2014-04-30,4.4418,4.4418,4.4188,4.4266,92674,0
2014-05-01,4.4418,4.4804,4.4418,4.4725,224375,0
2014-05-02,4.465,4.4879,4.4418,4.4725,82612,0
2014-05-05,4.4495,4.4571,4.4345,4.4418,68745,0
2014-05-06,4.465,4.465,4.4418,4.465,58997,0
2014-05-07,4.465,4.4955,4.465,4.4725,199731,0
2014-05-08,4.4879,4.4879,4.4725,4.4804,115911,0
2014-05-09,4.4955,4.4955,4.465,4.4725,77557,0
2014-05-12,4.4725,4.4804,4.465,4.4804,84418,0
2014-05-13,4.4936,4.5089,4.4626,4.4856,94171,0
2014-05-14,4.4856,4.5089,4.4781,4.4936,86744,0
2014-05-15,4.5012,4.5012,4.4781,4.4936,94263,0
2014-05-16,4.4936,4.5089,4.4856,4.5089,86095,0
2014-05-19,4.517,4.517,4.4856,4.5012,111050,0
2014-05-20,4.517,4.517,4.4856,4.4856,72512,0
2014-05-21,4.4781,4.5012,4.4086,4.4626,177221,0
2014-05-22,4.4549,4.4856,4.4549,4.4856,74327,0
2014-05-23,4.4781,4.5012,4.4703,4.4936,131391,0
2014-05-27,4.4781,4.4936,4.4781,4.4856,95096,0
2014-05-28,4.4936,4.5089,4.4936,4.4936,71666,0
2014-05-29,4.5089,4.517,4.4936,4.4936,76427,0
2014-05-30,4.5089,4.517,4.4856,4.4856,97772,0
2014-06-02,4.5012,4.5012,4.4703,4.4703,136033,0
2014-06-03,4.4703,4.4856,4.4626,4.4703,66676,0
2014-06-04,4.4549,4.4626,4.424,4.4472,121415,0
2014-06-05,4.424,4.4549,4.424,4.4472,96836,0
2014-06-06,4.4395,4.4549,4.4161,4.4549,221288,0
2014-06-09,4.4317,4.4549,4.424,4.4317,64182,0
2014-06-10,4.424,4.4549,4.424,4.4549,86761,0
2014-06-11,4.4395,4.4703,4.4395,4.4703,94633,0
2014-06-12,4.4549,4.5012,4.4549,4.5012,83711,0
2014-06-13,4.4856,4.5089,4.4703,4.4781,147180,0
2014-06-16,4.4781,4.4856,4.4703,4.4703,50496,0
2014-06-17,4.4526,4.4761,4.4371,4.4371,127744,0
2014-06-18,4.4291,4.4449,4.4216,4.4371,204912,0
2014-06-19,4.4291,4.4449,4.4291,4.4371,100481,0
2014-06-20,4.4526,4.4526,4.4371,4.4371,87444,0
2014-06-23,4.4371,4.4681,4.4371,4.4604,128846,0
2014-06-24,4.4526,4.4839,4.4449,4.4761,66401,0
2014-06-25,4.4761,4.5151,4.4761,4.5151,82954,0
2014-06-26,4.5227,4.5308,4.4992,4.5308,48104,0
2014-06-27,4.5151,4.5463,4.5151,4.5463,92627,0
2014-06-30,4.5308,4.5537,4.4992,4.5227,141809,0
2014-07-01,4.538,4.5694,4.5308,4.538,137561,0
2014-07-02,4.5537,4.5537,4.4839,4.4839,134371,0
2014-07-03,4.4839,4.4918,4.4681,4.4761,37420,0
2014-07-07,4.4761,4.5151,4.4761,4.4761,95406,0
2014-07-08,4.4681,4.5071,4.4681,4.4839,75659,0
2014-07-09,4.4839,4.4992,4.4681,4.4761,130817,0
2014-07-10,4.4761,4.5071,4.4761,4.4761,66009,0
2014-07-11,4.4761,4.538,4.4761,4.538,87085,0
2014-07-14,4.5308,4.5308,4.4604,4.4839,160134,0
2014-07-15,4.4735,4.4975,4.4735,4.4895,95834,0
2014-07-16,4.4975,4.521,4.4815,4.521,49212,0
2014-07-17,4.521,4.5519,4.5126,4.5444,91706,0
2014-07-18,4.5366,4.5444,4.5126,4.5126,106739,0
2014-07-21,4.521,4.56,4.521,4.5444,68808,0
2014-07-22,4.5287,4.56,4.5287,4.5444,80929,0
2014-07-23,4.56,4.5757,4.5444,4.5675,98008,0
2014-07-24,4.5675,4.5757,4.5444,4.5757,69554,0
2014-07-25,4.5675,4.5913,4.56,4.5913,76663,0
2014-07-28,4.5913,4.5913,4.5366,4.5444,60969,0
2014-07-29,4.5366,4.5675,4.5052,4.5519,144906,0
2014-07-30,4.5444,4.5519,4.5052,4.5287,51231,0
2014-07-31,4.4895,4.5126,4.4735,4.4735,71193,0
2014-08-01,4.4735,4.5287,4.4735,4.4815,114854,0
2014-08-04,4.4815,4.5052,4.4815,4.4815,60888,0
2014-08-05,4.4815,4.4975,4.4662,4.4662,77298,0
2014-08-06,4.458,4.4815,4.458,4.458,49224,0
2014-08-07,4.4735,4.4815,4.458,4.458,36763,0
2014-08-08,4.4735,4.4975,4.4662,4.4975,56675,0
2014-08-11,4.4975,4.521,4.4975,4.521,31031,0
2014-08-12,4.542,4.542,4.5027,4.5262,44105,0
2014-08-13,4.5262,4.5343,4.5104,4.5343,103827,0
2014-08-14,4.5343,4.5343,4.5027,4.5104,79988,0
2014-08-15,4.5104,4.55,4.5104,4.5184,84061,0
2014-08-18,4.4946,4.55,4.4946,4.55,100565,0
2014-08-19,4.5579,4.5737,4.542,4.5737,64598,0
2014-08-20,4.55,4.5815,4.542,4.5737,127725,0
2014-08-21,4.5579,4.5815,4.55,4.5737,80303,0
2014-08-22,4.5737,4.5893,4.5579,4.5657,50801,0
2014-08-25,4.5579,4.5737,4.542,4.5737,39223,0
2014-08-26,4.5657,4.5657,4.5343,4.5343,69157,0
2014-08-27,4.5262,4.5737,4.5262,4.5737,40110,0
2014-08-28,4.55,4.5893,4.55,4.5893,51097,0
2014-08-29,4.5971,4.6051,4.5737,4.6051,57395,0
2014-09-02,4.5971,4.5971,4.5737,4.5815,78257,0
2014-09-03,4.5737,4.6131,4.5737,4.6131,60264,0
2014-09-04,4.6051,4.6212,4.5657,4.5971,69652,0
2014-09-05,4.5893,4.5893,4.5579,4.5579,32874,0
2014-09-08,4.542,4.5579,4.5184,4.5184,85551,0
2014-09-09,4.5184,4.5579,4.5184,4.55,104478,0
2014-09-10,4.5262,4.5343,4.5104,4.5262,66969,0
2014-09-11,4.5104,4.542,4.5104,4.5184,106876,0
2014-09-12,4.5184,4.5262,4.5027,4.5027,102069,0
2014-09-15,4.5027,4.5184,4.4866,4.4866,101921,0
2014-09-16,4.5002,4.5082,4.4605,4.4605,101141,0
2014-09-17,4.4685,4.4767,4.4685,4.4685,84432,0
2014-09-18,4.4605,4.4767,4.4527,4.4605,84694,0
2014-09-19,4.4527,4.4685,4.4527,4.4605,50977,0
2014-09-22,4.4605,4.4767,4.4209,4.4209,78444,0
2014-09-23,4.4287,4.4527,4.4287,4.4527,72971,0
2014-09-24,4.4368,4.4685,4.4368,4.4685,53726,0
2014-09-25,4.4605,4.4685,4.4209,4.4685,97454,0
2014-09-26,4.4527,4.4685,4.4209,4.4605,61669,0
2014-09-29,4.4447,4.4845,4.4447,4.4767,85261,0
2014-09-30,4.4926,4.524,4.4845,4.524,48765,0
2014-10-01,4.5082,4.5719,4.5002,4.5399,133667,0
2014-10-02,4.5321,4.5638,4.524,4.5399,73260,0
2014-10-03,4.5002,4.5638,4.5002,4.5638,75191,0
2014-10-06,4.5481,4.5638,4.5399,4.556,28867,0
2014-10-07,4.5638,4.5638,4.5163,4.5163,43259,0
2014-10-08,4.524,4.524,4.4685,4.5163,153727,0
2014-10-09,4.5082,4.524,4.5002,4.5002,72127,0
2014-10-10,4.4926,4.524,4.4926,4.5082,87232,0
2014-10-13,4.5321,4.5321,4.5082,4.5321,100062,0
2014-10-14,4.5133,4.5373,4.5133,4.5215,73814,0
2014-10-15,4.5215,4.5533,4.4896,4.5533,161659,0
2014-10-16,4.5373,4.5373,4.5133,4.5373,57317,0
2014-10-17,4.5295,4.5373,4.5215,4.5295,45625,0
2014-10-20,4.5295,4.5373,4.5295,4.5295,49396,0
2014-10-21,4.5456,4.5533,4.5215,4.5295,66898,0
2014-10-22,4.5533,4.5533,4.5295,4.5295,51315,0
2014-10-23,4.5295,4.5693,4.5295,4.5693,46271,0
2014-10-24,4.5773,4.5773,4.5373,4.5373,66882,0
2014-10-27,4.5215,4.5773,4.5215,4.5533,66110,0
2014-10-28,4.5773,4.5773,4.5373,4.5456,50734,0
2014-10-29,4.5533,4.5693,4.5215,4.5615,54167,0
2014-10-30,4.5456,4.5693,4.5456,4.5615,34556,0
2014-10-31,4.5773,4.5854,4.5615,4.5773,47934,0
2014-11-03,4.5854,4.6173,4.5773,4.6015,69958,0
2014-11-04,4.6092,4.6092,4.5854,4.5934,55765,0
2014-11-05,4.5854,4.5934,4.5615,4.5615,78489,0
2014-11-06,4.5615,4.5693,4.5373,4.5373,84860,0
2014-11-07,4.5615,4.5615,4.5133,4.5133,64016,0
2014-11-10,4.5295,4.5373,4.5133,4.5133,67886,0
2014-11-11,4.5056,4.5295,4.5056,4.5215,72163,0
2014-11-12,4.5373,4.5456,4.5133,4.5133,53003,0
2014-11-13,4.5133,4.5373,4.5056,4.5056,88677,0
2014-11-14,4.4658,4.5133,4.4658,4.5056,116043,0
2014-11-17,4.4975,4.5215,4.4896,4.4975,94277,0
2014-11-18,4.5109,4.519,4.503,4.5109,83785,0
2014-11-19,4.519,4.5268,4.503,4.5268,63501,0
2014-11-20,4.5268,4.551,4.5109,4.5351,75360,0
2014-11-21,4.5351,4.5672,4.5268,4.5595,82547,0
2014-11-24,4.5595,4.5914,4.551,4.5833,75910,0
2014-11-25,4.5994,4.6075,4.5833,4.5914,79973,0
2014-11-26,4.6075,4.6395,4.5914,4.6395,54573,0
2014-11-28,4.6395,4.6717,4.6316,4.6638,64528,0
2014-12-01,4.6556,4.6717,4.5994,4.6156,78721,0
2014-12-02,4.6234,4.6395,4.5994,4.6075,70737,0
2014-12-03,4.5994,4.6478,4.5994,4.6156,85428,0
2014-12-04,4.6234,4.6395,4.5994,4.5994,68213,0
2014-12-05,4.5994,4.6156,4.5672,4.5672,62813,0
2014-12-08,4.5672,4.5914,4.5595,4.5595,115638,0
2014-12-09,4.5432,4.5672,4.5268,4.551,154729,0
2014-12-10,4.5595,4.5914,4.5595,4.5914,66507,0
2014-12-11,4.5914,4.5994,4.5754,4.5833,88076,0
2014-12-12,4.5754,4.5914,4.5595,4.5833,104831,0
2014-12-15,4.6234,4.6234,4.5351,4.5672,128944,0
2014-12-16,4.5645,4.5645,4.5485,4.5645,82322,0
2014-12-17,4.5401,4.5967,4.5401,4.5727,84506,0
2014-12-18,4.5485,4.5564,4.5322,4.5401,86977,0
2014-12-19,4.5401,4.5807,4.5322,4.5807,151046,0
2014-12-22,4.5564,4.6131,4.5564,4.5727,162420,0
2014-12-23,4.5645,4.6454,4.5645,4.6454,132399,0
2014-12-24,4.6213,4.6454,4.605,4.605,61744,0
2014-12-26,4.6294,4.6698,4.5967,4.5967,400755,0
2014-12-29,4.6213,4.6535,4.6131,4.6294,78443,0
2014-12-30,4.6454,4.6535,4.6131,4.6374,80880,0
2014-12-31,4.6374,4.6938,4.5889,4.5889,109388,0
2015-01-02,4.605,4.6535,4.605,4.6535,86098,0
2015-01-05,4.6374,4.7021,4.6374,4.6535,173224,0
2015-01-06,4.686,4.7021,4.678,4.678,82820,0
2015-01-07,4.686,4.7021,4.6617,4.6698,69354,0
2015-01-08,4.6698,4.7264,4.6617,4.7264,87843,0
2015-01-09,4.7102,4.7102,4.678,4.6938,83566,0
2015-01-12,4.7102,4.7184,4.6938,4.7021,98861,0
2015-01-13,4.7155,4.7564,4.7155,4.7155,327091,0
2015-01-14,4.7234,4.7564,4.7155,4.7399,245829,0
2015-01-15,4.7399,4.8053,4.7399,4.7727,419416,0
2015-01-16,4.7564,4.7727,4.7399,4.7399,86253,0
2015-01-20,4.748,4.8053,4.748,4.7642,112317,0
2015-01-21,4.7564,4.797,4.7318,4.7318,205359,0
2015-01-22,4.7399,4.797,4.7399,4.748,144179,0
2015-01-23,4.7727,4.797,4.7642,4.7642,170150,0
2015-01-26,4.7642,4.7888,4.748,4.7806,92793,0
2015-01-27,4.7727,4.7888,4.748,4.7888,101370,0
2015-01-28,4.7888,4.8132,4.748,4.797,214714,0
2015-01-29,4.797,4.797,4.7642,4.7888,94097,0
2015-01-30,4.7806,4.797,4.7727,4.7888,114215,0
2015-02-02,4.7888,4.7888,4.683,4.7155,152576,0
2015-02-03,4.7234,4.7642,4.7072,4.7564,113876,0
2015-02-04,4.7564,4.797,4.7399,4.748,158789,0
2015-02-05,4.7642,4.7727,4.6666,4.6666,110068,0
2015-02-06,4.6584,4.748,4.6421,4.748,118388,0
2015-02-09,4.7318,4.7318,4.6913,4.6913,65742,0
2015-02-10,4.7072,4.7806,4.7072,4.7806,56196,0
2015-02-11,4.7727,4.7727,4.7318,4.7564,68908,0
2015-02-12,4.7642,4.7727,4.7399,4.7642,124275,0
2015-02-13,4.7564,4.7727,4.7399,4.7727,202356,0
2015-02-17,4.7698,4.7779,4.7125,4.7125,72141,0
2015-02-18,4.7366,4.7532,4.7292,4.7366,43379,0
2015-02-19,4.7532,4.7615,4.7366,4.7366,55338,0
2015-02-20,4.7532,4.7532,4.7043,4.7532,62440,0
2015-02-23,4.7366,4.7453,4.7125,4.7453,80739,0
2015-02-24,4.7453,4.7615,4.7206,4.7206,72383,0
2015-02-25,4.7453,4.7698,4.7125,4.7292,70602,0
2015-02-26,4.7532,4.7698,4.7366,4.7698,144462,0
2015-02-27,4.7615,4.7779,4.7532,4.7532,84136,0
2015-03-02,4.7779,4.7779,4.7532,4.7698,91757,0
2015-03-03,4.7532,4.7698,4.7453,4.7615,31358,0
2015-03-04,4.7615,4.7698,4.7366,4.7366,82117,0
2015-03-05,4.7366,4.7453,4.696,4.7206,102374,0
2015-03-06,4.7043,4.7043,4.6469,4.655,122995,0
2015-03-09,4.6386,4.6877,4.6143,4.6143,184733,0
2015-03-10,4.606,4.6469,4.606,4.6143,118234,0
2015-03-11,4.6306,4.6306,4.5814,4.6306,91028,0
2015-03-12,4.6306,4.655,4.5732,4.6222,51735,0
2015-03-13,4.6143,4.6306,4.5977,4.6222,58206,0
2015-03-16,4.6143,4.6222,4.565,4.5732,155207,0
2015-03-17,4.5867,4.6113,4.5786,4.6032,59809,0
2015-03-18,4.6032,4.6279,4.5371,4.6279,112493,0
2015-03-19,4.6113,4.6198,4.5786,4.6113,59397,0
2015-03-20,4.6113,4.6362,4.6105,4.6279,75375,0
2015-03-23,4.6362,4.6527,4.6198,4.6444,170316,0
2015-03-24,4.6444,4.6692,4.6362,4.6692,65700,0
2015-03-25,4.6692,4.6775,4.6527,4.6692,114067,0
2015-03-26,4.6609,4.6775,4.6527,4.6527,90069,0
2015-03-27,4.6444,4.6692,4.6444,4.6609,85704,0
2015-03-30,4.6609,4.6692,4.6032,4.6113,141100,0
2015-03-31,4.6198,4.6362,4.6032,4.6198,102062,0
2015-04-01,4.6279,4.6527,4.6279,4.6527,65947,0
2015-04-02,4.6444,4.6609,4.6362,4.6362,61824,0
2015-04-06,4.6362,4.6527,4.6279,4.6444,71276,0
2015-04-07,4.6444,4.6527,4.6198,4.6527,71049,0
2015-04-08,4.6444,4.6444,4.6032,4.6279,102430,0
2015-04-09,4.6198,4.6362,4.6198,4.6362,93251,0
2015-04-10,4.6362,4.6362,4.6032,4.6032,62547,0
2015-04-13,4.6113,4.6527,4.5948,4.6527,116981,0
2015-04-14,4.666,4.6745,4.6495,4.6495,95753,0
2015-04-15,4.6495,4.666,4.633,4.666,98655,0
2015-04-16,4.666,4.6745,4.6411,4.6495,76948,0
2015-04-17,4.6495,4.666,4.6495,4.6495,55765,0
2015-04-20,4.6495,4.6578,4.6411,4.6578,77909,0
2015-04-21,4.6578,4.6912,4.6578,4.6912,68577,0
2015-04-22,4.6912,4.7075,4.666,4.7075,108381,0
2015-04-23,4.7075,4.7075,4.6828,4.6993,90811,0
2015-04-24,4.6912,4.7159,4.6912,4.7075,73683,0
2015-04-27,4.7159,4.7159,4.6912,4.7075,56007,0
2015-04-28,4.7075,4.7075,4.6912,4.6993,54561,0
2015-04-29,4.6912,4.6912,4.6828,4.6828,78770,0
2015-04-30,4.6912,4.6912,4.666,4.6745,59500,0
2015-05-01,4.6828,4.6993,4.6745,4.6828,71061,0
2015-05-04,4.6828,4.6993,4.6745,4.6828,86721,0
2015-05-05,4.6912,4.6912,4.6745,4.6828,33723,0
2015-05-06,4.6828,4.7075,4.6578,4.6745,116146,0
2015-05-07,4.6745,4.6828,4.6578,4.6578,58116,0
2015-05-08,4.6578,4.6828,4.6578,4.666,37216,0
2015-05-11,4.666,4.6828,4.6411,4.666,71183,0
2015-05-12,4.6632,4.6796,4.6546,4.6796,60303,0
2015-05-13,4.6632,4.6964,4.6463,4.6546,87476,0
2015-05-14,4.6796,4.6879,4.6546,4.6712,102673,0
2015-05-15,4.6796,4.6879,4.6463,4.6546,570551,0
2015-05-18,4.6546,4.6712,4.6463,4.6632,77425,0
2015-05-19,4.6546,4.6712,4.6546,4.6712,60432,0
2015-05-20,4.6546,4.7047,4.6546,4.7047,61271,0
2015-05-21,4.6964,4.7298,4.6964,4.7298,42960,0
2015-05-22,4.7047,4.7465,4.6712,4.6712,43558,0
2015-05-26,4.6796,4.6879,4.6213,4.6546,76501,0
2015-05-27,4.6463,4.6712,4.6378,4.6378,55525,0
2015-05-28,4.6378,4.6712,4.6378,4.6712,40708,0
2015-05-29,4.6712,4.6796,4.6463,4.6796,59592,0
2015-06-01,4.6712,4.6879,4.6632,4.6712,59479,0
2015-06-02,4.6796,4.6796,4.6463,4.6546,39077,0
2015-06-03,4.6546,4.6632,4.6378,4.6378,71681,0
2015-06-04,4.6378,4.6546,4.6296,4.6463,52654,0
2015-06-05,4.6378,4.6378,4.5961,4.5961,44398,0
2015-06-08,4.5879,4.6045,4.5794,4.5961,63903,0
2015-06-09,4.5879,4.6045,4.5294,4.5879,79608,0
2015-06-10,4.5961,4.5961,4.5711,4.5961,73514,0
2015-06-11,4.5961,4.6128,4.5794,4.5794,56293,0
2015-06-12,4.5794,4.5961,4.5461,4.5628,53252,0
2015-06-15,4.5628,4.5711,4.5543,4.5711,70363,0
2015-06-16,4.5842,4.5842,4.5592,4.5673,78228,0
2015-06-17,4.5673,4.5842,4.5673,4.5673,64674,0
2015-06-18,4.5673,4.5842,4.5422,4.5507,78940,0
2015-06-19,4.5422,4.5842,4.5422,4.5842,83103,0
2015-06-22,4.5842,4.5928,4.5592,4.5673,54214,0
2015-06-23,4.5673,4.5928,4.5592,4.5928,64083,0
2015-06-24,4.6011,4.6094,4.5673,4.5673,60274,0
2015-06-25,4.5758,4.6011,4.5338,4.5338,60039,0
2015-06-26,4.5422,4.5422,4.3908,4.3908,137195,0
2015-06-29,4.4244,4.4834,4.3992,4.4159,95585,0
2015-06-30,4.4497,4.5422,4.3992,4.5422,96527,0
2015-07-01,4.5422,4.5842,4.5171,4.5842,42560,0
2015-07-02,4.5758,4.5928,4.5673,4.5842,42204,0
2015-07-06,4.5842,4.6011,4.5507,4.5507,43036,0
2015-07-07,4.5673,4.5673,4.5338,4.5338,48383,0
2015-07-08,4.5253,4.5758,4.5253,4.5422,93086,0
2015-07-09,4.5422,4.5507,4.5001,4.5001,66934,0
2015-07-10,4.5001,4.5338,4.4834,4.5001,61344,0
2015-07-13,4.5084,4.5171,4.4834,4.4834,47554,0
2015-07-14,4.4622,4.4876,4.4622,4.4622,105334,0
2015-07-15,4.4793,4.5302,4.4706,4.4961,102271,0
2015-07-16,4.4961,4.5216,4.4876,4.5047,78657,0
2015-07-17,4.5047,4.5216,4.4793,4.5216,65072,0
2015-07-20,4.5216,4.5383,4.5047,4.5383,78304,0
2015-07-21,4.5216,4.5383,4.5216,4.5383,83618,0
2015-07-22,4.5383,4.5639,4.5216,4.5383,82316,0
2015-07-23,4.5216,4.5554,4.5216,4.5554,41337,0
2015-07-24,4.547,4.547,4.4706,4.4706,63657,0
2015-07-27,4.4706,4.4876,4.4706,4.4793,75704,0
2015-07-28,4.4876,4.4961,4.4454,4.4454,49485,0
2015-07-29,4.4538,4.4793,4.4454,4.4622,95901,0
2015-07-30,4.4793,4.5302,4.4706,4.4876,82555,0
2015-07-31,4.5129,4.5216,4.4622,4.5047,199353,0
2015-08-03,4.5129,4.5302,4.4793,4.4793,75457,0
2015-08-04,4.4876,4.5047,4.4793,4.5047,48304,0
2015-08-05,4.5129,4.5129,4.4706,4.4961,46886,0
2015-08-06,4.4793,4.5129,4.4793,4.5129,38880,0
2015-08-07,4.4876,4.5383,4.4876,4.5383,67552,0
2015-08-10,4.5129,4.5302,4.5047,4.5129,43107,0
2015-08-11,4.5129,4.547,4.5129,4.547,42861,0
2015-08-12,4.5383,4.5383,4.5129,4.5216,66135,0
2015-08-13,4.5129,4.5554,4.5047,4.5047,85266,0
2015-08-14,4.5047,4.5129,4.4961,4.4961,41690,0
2015-08-17,4.4961,4.5129,4.4876,4.4876,66016,0
2015-08-18,4.5088,4.5259,4.4836,4.5176,61597,0
2015-08-19,4.5176,4.5259,4.5004,4.5259,72858,0
2015-08-20,4.5259,4.5346,4.5088,4.5088,33904,0
2015-08-21,4.5088,4.5346,4.4836,4.4836,45519,0
2015-08-24,4.4238,4.4748,4.4238,4.4408,63437,0
2015-08-25,4.4578,4.4836,4.4323,4.4408,115675,0
2015-08-26,4.4408,4.4578,4.4323,4.4408,80605,0
2015-08-27,4.4408,4.4665,4.4323,4.4493,70040,0
2015-08-28,4.4493,4.4748,4.4493,4.4665,63473,0
2015-08-31,4.4836,4.492,4.4578,4.4578,89632,0
2015-09-01,4.4748,4.5176,4.4493,4.5176,131283,0
2015-09-02,4.5176,4.5259,4.492,4.5004,53614,0
2015-09-03,4.5088,4.5602,4.5088,4.5602,61476,0
2015-09-04,4.5176,4.5602,4.5176,4.5431,101599,0
2015-09-08,4.5346,4.5431,4.492,4.492,89164,0
2015-09-09,4.5004,4.5259,4.4748,4.4748,54204,0
2015-09-10,4.4836,4.5088,4.4748,4.5004,43513,0
2015-09-11,4.5004,4.5088,4.492,4.5004,42233,0
2015-09-14,4.5004,4.5176,4.4748,4.4748,68514,0
2015-09-15,4.4792,4.4792,4.4362,4.4362,61485,0
2015-09-16,4.4448,4.4566,4.4277,4.4277,80331,0
2015-09-17,4.4277,4.4877,4.4277,4.4877,26934,0
2015-09-18,4.4792,4.5221,4.462,4.5221,57222,0
2015-09-21,4.5221,4.5392,4.4792,4.5392,52911,0
2015-09-22,4.5392,4.5563,4.5134,4.5479,80524,0
2015-09-23,4.5309,4.565,4.5309,4.5563,22958,0
2015-09-24,4.5563,4.5907,4.5563,4.565,58390,0
2015-09-25,4.5737,4.5993,4.5737,4.5993,71673,0
2015-09-28,4.6078,4.6165,4.5907,4.6165,44943,0
2015-09-29,4.5993,4.6679,4.5993,4.6593,77847,0
2015-09-30,4.6593,4.6679,4.5479,4.6078,294963,0
2015-10-01,4.5993,4.6165,4.5563,4.5737,58388,0
2015-10-02,4.5907,4.6078,4.5819,4.5993,59320,0
2015-10-05,4.6078,4.6078,4.505,4.5392,77353,0
2015-10-06,4.5392,4.5563,4.5221,4.5563,64449,0
2015-10-07,4.5479,4.5563,4.5134,4.5134,82276,0
2015-10-08,4.5134,4.5479,4.5134,4.5392,61532,0
2015-10-09,4.5392,4.5392,4.5221,4.5309,57691,0
2015-10-12,4.5221,4.5392,4.5221,4.5221,46758,0
2015-10-13,4.5434,4.5434,4.5176,4.5176,60895,0
2015-10-14,4.5261,4.5348,4.5176,4.5176,65992,0
2015-10-15,4.5176,4.5781,4.5176,4.5607,98291,0
2015-10-16,4.5607,4.5692,4.5434,4.5692,47001,0
2015-10-19,4.5781,4.5781,4.5607,4.5781,39176,0
2015-10-20,4.5781,4.6124,4.5781,4.6124,48908,0
2015-10-21,4.6124,4.6213,4.5952,4.6213,68883,0
2015-10-22,4.6213,4.6384,4.6039,4.6384,61244,0
2015-10-23,4.6384,4.6384,4.6213,4.6213,33805,0
2015-10-26,4.6471,4.6471,4.5866,4.6213,115540,0
2015-10-27,4.6213,4.6384,4.6039,4.6213,60317,0
2015-10-28,4.6124,4.6384,4.6124,4.6384,47696,0
2015-10-29,4.6213,4.6384,4.6213,4.6384,53949,0
2015-10-30,4.6471,4.6556,4.6299,4.6556,39593,0
2015-11-02,4.6644,4.6816,4.6384,4.6816,72877,0
2015-11-03,4.6816,4.6816,4.6213,4.6644,51055,0
2015-11-04,4.6384,4.6556,4.6213,4.6213,76104,0
2015-11-05,4.6213,4.6384,4.6213,4.6299,60549,0
2015-11-06,4.5952,4.6039,4.5781,4.5781,79881,0
2015-11-09,4.5952,4.5952,4.5519,4.5692,65296,0
2015-11-10,4.5519,4.5692,4.5434,4.5519,61823,0
2015-11-11,4.5434,4.5519,4.5176,4.5176,47001,0
2015-11-12,4.5087,4.5434,4.5087,4.5348,67265,0
2015-11-13,4.5176,4.5607,4.5176,4.5607,57655,0
2015-11-16,4.5607,4.5952,4.5607,4.5781,45960,0
2015-11-17,4.5908,4.6168,4.5735,4.5819,63717,0
2015-11-18,4.5908,4.5908,4.5819,4.5819,34965,0
2015-11-19,4.5819,4.6079,4.5819,4.6079,61303,0
2015-11-20,4.5819,4.5995,4.5819,4.5995,70504,0
2015-11-23,4.5908,4.643,4.5908,4.6254,37954,0
2015-11-24,4.6254,4.6343,4.5995,4.6114,55407,0
2015-11-25,4.5995,4.6079,4.5648,4.5648,55207,0
2015-11-27,4.5908,4.5908,4.5648,4.5648,26339,0
2015-11-30,4.5908,4.5908,4.5474,4.5735,89478,0
2015-12-01,4.5735,4.6254,4.5474,4.6254,84889,0
2015-12-02,4.6254,4.6343,4.5908,4.6254,87778,0
2015-12-03,4.6254,4.6254,4.5213,4.53,124894,0
2015-12-04,4.5213,4.5474,4.5213,4.53,82235,0
2015-12-07,4.556,4.556,4.3821,4.4949,138129,0
2015-12-08,4.5213,4.5385,4.4949,4.5123,116520,0
2015-12-09,4.5213,4.5474,4.5038,4.5385,83153,0
2015-12-10,4.53,4.556,4.5213,4.556,119730,0
2015-12-11,4.556,4.5735,4.53,4.556,138936,0
2015-12-14,4.556,4.556,4.5385,4.5385,74612,0
2015-12-15,4.5038,4.5123,4.4778,4.5038,125249,0
2015-12-16,4.5123,4.5648,4.469,4.5648,162057,0
2015-12-17,4.5648,4.643,4.5474,4.643,118120,0
2015-12-18,4.6343,4.6516,4.5995,4.6516,122374,0
2015-12-21,4.6516,4.6516,4.5995,4.643,47384,0
2015-12-22,4.643,4.6516,4.6254,4.6516,60990,0
2015-12-23,4.6079,4.6777,4.6079,4.6777,147563,0
2015-12-24,4.6691,4.6777,4.643,4.6602,35320,0
2015-12-28,4.6602,4.6602,4.5735,4.6168,58645,0
2015-12-29,4.6168,4.6254,4.5908,4.6079,43745,0
2015-12-30,4.5908,4.5995,4.556,4.5995,99604,0
2015-12-31,4.5819,4.6174,4.5819,4.6079,77250,0
2016-01-04,4.5735,4.6254,4.5735,4.6168,119947,0
2016-01-05,4.6343,4.643,4.6168,4.6343,30762,0
2016-01-06,4.6343,4.6691,4.6168,4.6343,92105,0
2016-01-07,4.6343,4.6516,4.6079,4.6079,98121,0
2016-01-08,4.6343,4.6689,4.6168,4.6254,84551,0
2016-01-11,4.6343,4.6602,4.6254,4.6602,101284,0
2016-01-12,4.6602,4.6777,4.6516,4.6691,44978,0
2016-01-13,4.643,4.6691,4.643,4.6691,55798,0
2016-01-14,4.643,4.6691,4.6343,4.6602,71157,0
2016-01-15,4.6254,4.6777,4.6254,4.6343,48536,0
2016-01-19,4.6466,4.6553,4.6292,4.6378,106963,0
2016-01-20,4.6029,4.6553,4.6029,4.6553,132855,0
2016-01-21,4.6641,4.7077,4.6633,4.7077,104807,0
2016-01-22,4.7077,4.7077,4.6205,4.6727,117860,0
2016-01-25,4.6553,4.6903,4.6205,4.6292,110280,0
2016-01-26,4.6029,4.6815,4.6029,4.6815,106899,0
2016-01-27,4.6815,4.7165,4.6727,4.6903,116521,0
2016-01-28,4.6815,4.7253,4.6815,4.7077,83212,0
2016-01-29,4.7165,4.7519,4.6991,4.7253,156968,0
2016-02-01,4.7341,4.7778,4.6991,4.7778,159066,0
2016-02-02,4.7165,4.7867,4.7165,4.7867,102120,0
2016-02-03,4.7867,4.7867,4.7432,4.7689,43584,0
2016-02-04,4.7603,4.8129,4.7341,4.7778,56710,0
2016-02-05,4.7778,4.7951,4.7253,4.7867,89905,0
2016-02-08,4.7867,4.8304,4.6903,4.6991,73856,0
2016-02-09,4.6991,4.7513,4.6903,4.7341,67119,0
2016-02-10,4.7431,4.7513,4.7202,4.7513,53995,0
2016-02-11,4.7431,4.7867,4.735,4.7431,68154,0
2016-02-12,4.7689,4.8129,4.7077,4.7867,172466,0
2016-02-16,4.8077,4.8077,4.7288,4.737,61739,0
2016-02-17,4.7638,4.7709,4.6846,4.7549,137793,0
2016-02-18,4.737,4.7728,4.7196,4.7549,38570,0
2016-02-19,4.737,4.8077,4.737,4.7549,89951,0
2016-02-22,4.7901,4.799,4.7549,4.7728,69463,0
2016-02-23,4.7549,4.799,4.6846,4.711,142529,0
2016-02-24,4.6932,4.7901,4.6932,4.7549,68079,0
2016-02-25,4.7549,4.7901,4.7549,4.7901,48946,0
2016-02-26,4.7812,4.7901,4.746,4.7549,66938,0
2016-02-29,4.7728,4.8077,4.7196,4.7549,95210,0
2016-03-01,4.7728,4.7901,4.7288,4.7288,93342,0
2016-03-02,4.7549,4.7549,4.737,4.746,41391,0
2016-03-03,4.746,4.7549,4.7288,4.7329,59378,0
2016-03-04,4.746,4.7638,4.737,4.7549,37918,0
2016-03-07,4.7638,4.799,4.7549,4.7549,96474,0
2016-03-08,4.7638,4.8077,4.7549,4.7728,111526,0
2016-03-09,4.7549,4.8168,4.7549,4.7638,133331,0
2016-03-10,4.7812,4.8077,4.746,4.7812,204231,0
2016-03-11,4.7728,4.8077,4.7196,4.724,151809,0
2016-03-14,4.737,4.746,4.7196,4.7196,37493,0
2016-03-15,4.7413,4.7942,4.7413,4.7767,82564,0
2016-03-16,4.7767,4.7942,4.7678,4.7942,53201,0
2016-03-17,4.7855,4.8034,4.7767,4.7767,45607,0
2016-03-18,4.7942,4.812,4.7592,4.7767,120100,0
2016-03-21,4.7767,4.7992,4.75,4.7678,98269,0
2016-03-22,4.7678,4.8034,4.75,4.8034,66516,0
2016-03-23,4.7855,4.8384,4.7679,4.8208,56323,0
2016-03-24,4.7942,4.8384,4.7855,4.8384,128694,0
2016-03-28,4.8384,4.8477,4.7855,4.7855,66816,0
2016-03-29,4.7767,4.7942,4.7678,4.7678,47745,0
2016-03-30,4.7678,4.7942,4.7678,4.7855,47412,0
2016-03-31,4.7855,4.8744,4.7767,4.8744,46569,0
2016-04-01,4.8477,4.8744,4.8121,4.8208,87691,0
2016-04-04,4.8208,4.8384,4.8208,4.83,42961,0
2016-04-05,4.8121,4.8653,4.8121,4.8564,51643,0
2016-04-06,4.83,4.8744,4.8208,4.8384,54400,0
2016-04-07,4.8208,4.8384,4.7942,4.7942,34158,0
2016-04-08,4.7942,4.7942,4.75,4.7678,77322,0
2016-04-11,4.7678,4.7855,4.7678,4.7767,69328,0
2016-04-12,4.7767,4.7856,4.7678,4.7678,70703,0
2016-04-13,4.7678,4.7855,4.7592,4.7767,66277,0
2016-04-14,4.7767,4.7942,4.7678,4.7678,59827,0
2016-04-15,4.7678,4.7855,4.7678,4.7767,48628,0
2016-04-18,4.7767,4.7942,4.7725,4.7942,56930,0
2016-04-19,4.7893,4.8069,4.7801,4.8069,45679,0
2016-04-20,4.7893,4.7981,4.7801,4.7981,52522,0
2016-04-21,4.7981,4.8161,4.7893,4.8161,62825,0
2016-04-22,4.8247,4.8428,4.7893,4.7893,104756,0
2016-04-25,4.7893,4.7981,4.7446,4.7446,157648,0
2016-04-26,4.7981,4.7981,4.7534,4.7534,88856,0
2016-04-27,4.7534,4.7801,4.7446,4.7534,154211,0
2016-04-28,4.7534,4.7714,4.7355,4.7446,86348,0
2016-04-29,4.7801,4.7801,4.727,4.727,75680,0
2016-05-02,4.7446,4.7479,4.7178,4.727,88876,0
2016-05-03,4.7355,4.7533,4.7088,4.7088,73614,0
2016-05-04,4.7088,4.7355,4.7088,4.7178,62915,0
2016-05-05,4.7178,4.7354,4.7088,4.7178,79187,0
2016-05-06,4.7,4.727,4.7,4.7088,97691,0
2016-05-09,4.7088,4.7355,4.7088,4.7088,54195,0
2016-05-10,4.7178,4.7355,4.7088,4.7088,44952,0
2016-05-11,4.7,4.7714,4.7,4.7624,98898,0
2016-05-12,4.7446,4.7714,4.7355,4.7534,89659,0
2016-05-13,4.7446,4.7801,4.7355,4.7801,64845,0
2016-05-16,4.7714,4.7937,4.7534,4.7893,66321,0
2016-05-17,4.8021,4.8108,4.7573,4.8021,117731,0
2016-05-18,4.8021,4.8108,4.7659,4.7659,45504,0
2016-05-19,4.793,4.793,4.7481,4.7751,30448,0
2016-05-20,4.7751,4.7751,4.6942,4.7751,63138,0
2016-05-23,4.7573,4.7841,4.7573,4.7841,40475,0
2016-05-24,4.7751,4.8021,4.7751,4.8021,75065,0
2016-05-25,4.8021,4.8021,4.793,4.793,36678,0
2016-05-26,4.7841,4.7853,4.7573,4.7659,34622,0
2016-05-27,4.7841,4.7841,4.721,4.7302,61974,0
2016-05-31,4.7573,4.7634,4.7302,4.7302,69112,0
2016-06-01,4.7391,4.8021,4.7302,4.7481,69542,0
2016-06-02,4.7391,4.7751,4.7391,4.7751,36274,0
2016-06-03,4.7751,4.8108,4.7751,4.8108,33632,0
2016-06-06,4.8108,4.829,4.8021,4.8108,40770,0
2016-06-07,4.8108,4.8378,4.7743,4.8378,66721,0
2016-06-08,4.8378,4.838,4.8108,4.8378,77447,0
2016-06-09,4.8108,4.847,4.8108,4.82,52107,0
2016-06-10,4.8291,4.847,4.8291,4.8378,45999,0
2016-06-13,4.847,4.847,4.8291,4.8291,38419,0
2016-06-14,4.8506,4.8599,4.8417,4.8506,22998,0
2016-06-15,4.8506,4.8506,4.8328,4.8417,38987,0
2016-06-16,4.8506,4.8506,4.8235,4.8335,70841,0
2016-06-17,4.8417,4.8506,4.8235,4.8328,40370,0
2016-06-20,4.8328,4.8417,4.7877,4.8235,83362,0
2016-06-21,4.8235,4.8417,4.8147,4.8328,37688,0
2016-06-22,4.8417,4.8417,4.8055,4.8055,33376,0
2016-06-23,4.8055,4.8147,4.7965,4.8147,96074,0
2016-06-24,4.7242,4.8328,4.7242,4.8235,102491,0
2016-06-27,4.8417,4.8506,4.8266,4.8506,44289,0
2016-06-28,4.8685,4.8779,4.8506,4.8779,94294,0
2016-06-29,4.8685,4.9049,4.8685,4.8958,80082,0
2016-06-30,4.8958,4.8958,4.8506,4.8869,119804,0
2016-07-01,4.8685,4.9138,4.8685,4.9138,90580,0
2016-07-05,4.9231,4.9231,4.8685,4.8958,67792,0
2016-07-06,4.8958,4.9138,4.8869,4.9138,45471,0
2016-07-07,4.905,4.9123,4.8779,4.8779,73636,0
2016-07-08,4.8779,4.9059,4.8779,4.905,104052,0
2016-07-11,4.8958,4.9131,4.8417,4.8685,78728,0
2016-07-12,4.8599,4.8779,4.8417,4.8685,93687,0
2016-07-13,4.8779,4.8779,4.8147,4.8599,171454,0
2016-07-14,4.8417,4.8506,4.7965,4.8055,107237,0
2016-07-15,4.8328,4.8417,4.7965,4.8328,139614,0
2016-07-18,4.8147,4.8243,4.7965,4.8055,89369,0
2016-07-19,4.8275,4.8444,4.8004,4.8365,44769,0
2016-07-20,4.8275,4.864,4.8184,4.864,80790,0
2016-07-21,4.864,4.864,4.8366,4.864,72467,0
2016-07-22,4.864,4.864,4.8546,4.864,32914,0
2016-07-25,4.864,4.8819,4.8579,4.8819,77229,0
2016-07-26,4.9001,4.9184,4.8546,4.8913,69061,0
2016-07-27,4.9001,4.9094,4.883,4.9094,45368,0
2016-07-28,4.9094,4.9366,4.9094,4.9366,71952,0
2016-07-29,4.9366,4.955,4.9094,4.9094,101882,0
2016-08-01,4.9275,4.955,4.864,4.955,60827,0
2016-08-02,4.9366,4.9366,4.8819,4.9184,86958,0
2016-08-03,4.9184,4.9456,4.9094,4.9366,49984,0
2016-08-04,4.9456,4.9637,4.9456,4.955,22007,0
2016-08-05,4.955,4.9637,4.955,4.9552,53382,0
2016-08-08,4.9637,4.973,4.9184,4.9456,74134,0
2016-08-09,4.955,4.955,4.9094,4.9094,64425,0
2016-08-10,4.9094,4.9275,4.9094,4.9184,48573,0
2016-08-11,4.9275,4.9456,4.9184,4.9275,79068,0
2016-08-12,4.9366,4.955,4.9276,4.955,50543,0
2016-08-15,4.9637,4.9637,4.9275,4.9366,45836,0
2016-08-16,4.9681,4.9681,4.9407,4.9681,29460,0
2016-08-17,4.9772,4.9772,4.9407,4.9589,30724,0
2016-08-18,4.9681,4.9864,4.9681,4.9864,28048,0
2016-08-19,4.9772,4.9772,4.9407,4.9681,38621,0
2016-08-22,4.9681,4.9681,4.9223,4.9223,43563,0
2016-08-23,4.9496,4.9589,4.9312,4.9312,61467,0
2016-08-24,4.9681,4.9954,4.9589,4.9864,55295,0
2016-08-25,4.9864,4.9954,4.9496,4.9681,51967,0
2016-08-26,4.9681,5.0414,4.9589,4.9681,63443,0
2016-08-29,4.9772,4.9817,4.936,4.9407,53600,0
2016-08-30,4.9407,4.9681,4.9407,4.9589,41761,0
2016-08-31,4.9772,4.9772,4.9496,4.9772,73933,0
2016-09-01,4.9772,4.9772,4.9223,4.9681,106725,0
2016-09-02,4.9681,4.9738,4.904,4.9589,83923,0
2016-09-06,4.9496,4.9772,4.9496,4.9772,47098,0
2016-09-07,4.9496,4.9864,4.9496,4.9864,40568,0
2016-09-08,4.9772,4.9772,4.9496,4.9589,46285,0
2016-09-09,4.9589,4.9589,4.904,4.904,22995,0
2016-09-12,4.9407,4.9407,4.8584,4.8904,58650,0
2016-09-13,4.895,4.904,4.8584,4.8584,46609,0
2016-09-14,4.8672,4.8979,4.8492,4.8672,47952,0
2016-09-15,4.8672,4.904,4.8492,4.8672,56669,0
2016-09-16,4.8672,4.9223,4.8672,4.913,64293,0
2016-09-19,4.913,4.9223,4.895,4.895,43801,0
2016-09-20,4.9262,4.9262,4.8983,4.908,32365,0
2016-09-21,4.908,4.928,4.908,4.917,36465,0
2016-09-22,4.9446,4.9446,4.9262,4.9446,80833,0
2016-09-23,4.9355,4.9446,4.8983,4.908,38241,0
2016-09-26,4.917,4.9446,4.917,4.9446,36110,0
2016-09-27,4.9906,4.9906,4.9355,4.9355,89875,0
2016-09-28,4.954,4.9814,4.9355,4.954,41007,0
2016-09-29,4.954,4.963,4.917,4.954,52444,0
2016-09-30,4.963,4.9724,4.9355,4.9724,50122,0
2016-10-03,4.9724,4.9724,4.9355,4.9724,67024,0
2016-10-04,4.954,4.954,4.8895,4.8895,63973,0
2016-10-05,4.8709,4.8895,4.8248,4.8434,102405,0
2016-10-06,4.8248,4.8523,4.8248,4.8341,69901,0
2016-10-07,4.8434,4.862,4.7972,4.7972,72299,0
2016-10-10,4.8064,4.8434,4.8064,4.8434,40928,0
2016-10-11,4.8341,4.862,4.8159,4.8434,53362,0
2016-10-12,4.8434,4.8501,4.8248,4.8434,75889,0
2016-10-13,4.8159,4.8434,4.8138,4.8159,54778,0
2016-10-14,4.8341,4.8341,4.7883,4.7883,41810,0
2016-10-17,4.8159,4.8159,4.7789,4.7972,71166,0
2016-10-18,4.8009,4.8195,4.7639,4.8009,137384,0
2016-10-19,4.8102,4.8494,4.7824,4.8195,268999,0
2016-10-20,4.8195,4.8288,4.8102,4.8102,138412,0
2016-10-21,4.8195,4.8474,4.8143,4.838,56195,0
2016-10-24,4.8474,4.8565,4.8317,4.8565,69761,0
2016-10-25,4.8565,4.8657,4.838,4.8565,63082,0
2016-10-26,4.8657,4.8938,4.8651,4.8657,30250,0
2016-10-27,4.8474,4.8565,4.7824,4.8009,85654,0
2016-10-28,4.7824,4.838,4.7824,4.838,43492,0
2016-10-31,4.8565,4.8565,4.8009,4.8288,44912,0
2016-11-01,4.8565,4.912,4.8288,4.8565,101093,0
2016-11-02,4.8657,4.8938,4.838,4.8565,42966,0
2016-11-03,4.838,4.8565,4.8009,4.8009,47840,0
2016-11-04,4.8009,4.8326,4.8009,4.8195,57584,0
2016-11-07,4.8195,4.838,4.7824,4.7916,79289,0
2016-11-08,4.7733,4.8841,4.7733,4.8752,86422,0
2016-11-09,4.8565,4.8565,4.7824,4.7916,65869,0
2016-11-10,4.7824,4.7824,4.6805,4.6991,151714,0
2016-11-11,4.6991,4.7733,4.6805,4.7359,130118,0
2016-11-14,4.7082,4.7082,4.634,4.6711,109132,0
2016-11-15,4.6931,4.712,4.6465,4.6557,80869,0
2016-11-16,4.6839,4.7587,4.6839,4.7305,65583,0
2016-11-17,4.7398,4.8331,4.6931,4.7957,126797,0
2016-11-18,4.8236,4.8236,4.7197,4.7678,99785,0
2016-11-21,4.7957,4.7957,4.7587,4.7957,38963,0
2016-11-22,4.7587,4.8236,4.7587,4.8236,96766,0
2016-11-23,4.8145,4.8145,4.712,4.7491,76950,0
2016-11-25,4.7305,4.8145,4.7305,4.7771,40635,0
2016-11-28,4.7678,4.7872,4.712,4.7398,44191,0
2016-11-29,4.7305,4.7398,4.7209,4.7209,53531,0
2016-11-30,4.712,4.7305,4.7025,4.7209,50903,0
2016-12-01,4.7305,4.7678,4.7026,4.7678,42253,0
2016-12-02,4.7398,4.7678,4.7121,4.7209,76437,0
2016-12-05,4.712,4.7131,4.6652,4.6931,103766,0
2016-12-06,4.6745,4.712,4.6745,4.6839,160055,0
2016-12-07,4.6745,4.7209,4.6652,4.7025,210596,0
2016-12-08,4.6839,4.6931,4.6745,4.6839,171433,0
2016-12-09,4.6839,4.7025,4.6652,4.6652,128294,0
2016-12-12,4.6745,4.6839,4.6557,4.6839,111160,0
2016-12-13,4.6745,4.6931,4.6652,4.6839,149982,0
2016-12-14,4.6652,4.6931,4.6652,4.6839,236430,0
2016-12-15,4.6839,4.6864,4.6557,4.6745,99279,0
2016-12-16,4.6557,4.7025,4.6557,4.7025,69197,0
2016-12-19,4.7025,4.7025,4.6557,4.6745,72209,0
2016-12-20,4.6678,4.6864,4.6394,4.6394,98955,0
2016-12-21,4.6394,4.6678,4.6208,4.6394,206902,0
2016-12-22,4.6394,4.6625,4.6208,4.6394,343577,0
2016-12-23,4.6582,4.677,4.6302,4.6582,237678,0
2016-12-27,4.6678,4.6771,4.6489,4.6678,204248,0
2016-12-28,4.6771,4.6864,4.6678,4.6864,66990,0
2016-12-29,4.6864,4.6959,4.6489,4.6771,559878,0
2016-12-30,4.6959,4.7334,4.6771,4.7334,393890,0
2017-01-03,4.7147,4.724,4.6678,4.6959,123746,0
2017-01-04,4.7147,4.724,4.6864,4.6959,180615,0
2017-01-05,4.6959,4.7147,4.6892,4.6959,65238,0
2017-01-06,4.7147,4.724,4.6959,4.724,34586,0
2017-01-09,4.724,4.7334,4.7051,4.7051,207730,0
2017-01-10,4.6959,4.7051,4.6864,4.6864,125487,0
2017-01-11,4.6864,4.724,4.6864,4.7147,54561,0
2017-01-12,4.724,4.743,4.7147,4.7334,65842,0
2017-01-13,4.7147,4.743,4.7051,4.743,48170,0
2017-01-17,4.7449,4.7449,4.726,4.726,66390,0
2017-01-18,4.726,4.7449,4.7023,4.7353,84190,0
2017-01-19,4.7069,4.7353,4.7069,4.7353,57206,0
2017-01-20,4.7164,4.726,4.7119,4.726,39278,0
2017-01-23,4.7449,4.7449,4.7194,4.7449,37957,0
2017-01-24,4.7353,4.7354,4.7164,4.726,33813,0
2017-01-25,4.726,4.7353,4.7164,4.7353,73783,0
2017-01-26,4.7069,4.7532,4.7069,4.7353,89676,0
2017-01-27,4.7164,4.726,4.7119,4.7164,84421,0
2017-01-30,4.7069,4.726,4.7069,4.7164,91881,0
2017-01-31,4.7069,4.726,4.7069,4.7164,83891,0
2017-02-01,4.7164,4.7542,4.6977,4.7353,105839,0
2017-02-02,4.7353,4.7353,4.7069,4.726,127455,0
2017-02-03,4.7353,4.7449,4.7164,4.7353,79514,0
2017-02-06,4.726,4.7353,4.7069,4.7164,82678,0
2017-02-07,4.726,4.7542,4.7164,4.726,83453,0
2017-02-08,4.7353,4.7542,4.7353,4.7353,44833,0
2017-02-09,4.7353,4.7733,4.726,4.7733,57380,0
2017-02-10,4.7542,4.7638,4.726,4.7542,75889,0
2017-02-13,4.7542,4.7733,4.7495,4.7733,53573,0
2017-02-14,4.7656,4.7752,4.7562,4.7656,72271,0
2017-02-15,4.7562,4.8038,4.7562,4.7562,55397,0
2017-02-16,4.7752,4.7846,4.7752,4.7752,36045,0
2017-02-17,4.7656,4.7752,4.7466,4.7466,29696,0
2017-02-21,4.7466,4.7846,4.737,4.7846,22979,0
2017-02-22,4.7752,4.7799,4.7656,4.7656,29019,0
2017-02-23,4.7752,4.8324,4.7752,4.8324,41914,0
2017-02-24,4.8227,4.8511,4.8038,4.8133,98536,0
2017-02-27,4.8227,4.8227,4.7942,4.8133,65006,0
2017-02-28,4.8133,4.8511,4.7942,4.8418,46551,0
2017-03-01,4.8227,4.8418,4.7846,4.8324,52276,0
2017-03-02,4.8133,4.8227,4.7752,4.7846,65004,0
2017-03-03,4.7846,4.8227,4.7752,4.8227,23181,0
2017-03-06,4.8324,4.8324,4.7847,4.8324,93319,0
2017-03-07,4.8133,4.8133,4.7656,4.7656,23894,0
2017-03-08,4.7846,4.7846,4.7562,4.7656,80035,0
2017-03-09,4.7656,4.7656,4.737,4.737,41955,0
2017-03-10,4.7466,4.7656,4.7086,4.7181,58130,0
2017-03-13,4.737,4.7466,4.6705,4.6801,51943,0
2017-03-14,4.6821,4.694,4.6722,4.6722,64893,0
2017-03-15,4.6629,4.7108,4.6341,4.6915,110800,0
2017-03-16,4.6915,4.7201,4.6629,4.7201,41491,0
2017-03-17,4.6821,4.701,4.6821,4.6821,37818,0
2017-03-20,4.6915,4.7298,4.6821,4.7298,49531,0
2017-03-21,4.701,4.7201,4.701,4.7108,56288,0
2017-03-22,4.7201,4.7298,4.7108,4.7108,48293,0
2017-03-23,4.701,4.7298,4.701,4.7108,43502,0
2017-03-24,4.7108,4.7394,4.701,4.7298,65034,0
2017-03-27,4.7201,4.7394,4.7201,4.7298,50021,0
2017-03-28,4.7394,4.7489,4.7108,4.7108,71778,0
2017-03-29,4.7201,4.7349,4.6915,4.7298,115293,0
2017-03-30,4.7201,4.7394,4.7108,4.7298,107862,0
2017-03-31,4.7298,4.7489,4.7108,4.7394,77055,0
2017-04-03,4.7394,4.7681,4.7356,4.7681,76752,0
2017-04-04,4.7394,4.7587,4.7394,4.7394,41858,0
2017-04-05,4.7298,4.7489,4.7298,4.7489,92475,0
2017-04-06,4.7394,4.7394,4.7201,4.7298,67853,0
2017-04-07,4.7298,4.7587,4.7298,4.7587,64939,0
2017-04-10,4.7587,4.7873,4.7587,4.7873,21940,0
2017-04-11,4.7681,4.7868,4.7587,4.7587,34779,0
2017-04-12,4.7587,4.7873,4.7488,4.7873,42051,0
2017-04-13,4.7587,4.7873,4.7587,4.7587,47576,0
2017-04-17,4.7681,4.7873,4.7681,4.7776,44829,0
2017-04-18,4.7696,4.789,4.7696,4.789,52842,0
2017-04-19,4.789,4.8178,4.7696,4.8178,45456,0
2017-04-20,4.8082,4.8178,4.7986,4.8178,38392,0
2017-04-21,4.8178,4.8178,4.8082,4.8178,42603,0
2017-04-24,4.8178,4.8275,4.7987,4.8275,53283,0
2017-04-25,4.8275,4.8468,4.7793,4.7793,55521,0
2017-04-26,4.789,4.8178,4.789,4.7986,57078,0
2017-04-27,4.8082,4.8082,4.7793,4.8082,50793,0
2017-04-28,4.8082,4.8082,4.789,4.789,36399,0
2017-05-01,4.8082,4.8082,4.789,4.789,54760,0
2017-05-02,4.789,4.7986,4.7504,4.7601,182220,0
2017-05-03,4.7601,4.7721,4.7601,4.7601,43984,0
2017-05-04,4.7601,4.7793,4.749,4.7696,84250,0
2017-05-05,4.7504,4.789,4.7504,4.7504,73684,0
2017-05-08,4.7504,4.7696,4.7408,4.7696,37966,0
2017-05-09,4.7504,4.7504,4.7311,4.7408,49075,0
2017-05-10,4.7311,4.7408,4.7311,4.7311,48023,0
2017-05-11,4.712,4.7504,4.712,4.7311,67785,0
2017-05-12,4.7408,4.7508,4.7311,4.7408,36192,0
2017-05-15,4.7504,4.7696,4.7504,4.7608,39811,0
2017-05-16,4.7618,4.7812,4.7521,4.7521,23828,0
2017-05-17,4.7618,4.8006,4.7618,4.7812,41286,0
2017-05-18,4.7715,4.7909,4.7715,4.7812,80918,0
2017-05-19,4.7715,4.8006,4.7618,4.7715,52494,0
2017-05-22,4.7812,4.7909,4.7715,4.7715,42057,0
2017-05-23,4.7715,4.8006,4.7715,4.7812,35043,0
2017-05-24,4.7909,4.8103,4.7618,4.8006,73490,0
2017-05-25,4.8006,4.8006,4.7715,4.7715,68539,0
2017-05-26,4.7715,4.8006,4.7715,4.7909,47515,0
2017-05-30,4.7812,4.8006,4.7715,4.7715,40355,0
2017-05-31,4.8006,4.8103,4.7812,4.7909,80633,0
2017-06-01,4.7812,4.8103,4.7812,4.8103,104160,0
2017-06-02,4.8103,4.82,4.8006,4.8103,82713,0
2017-06-05,4.8103,4.8298,4.7909,4.8006,78843,0
2017-06-06,4.8006,4.8492,4.8006,4.8492,60846,0
2017-06-07,4.8394,4.8394,4.8103,4.8103,51158,0
2017-06-08,4.8103,4.8298,4.7909,4.8298,121633,0
2017-06-09,4.82,4.8298,4.8103,4.8103,82177,0
2017-06-12,4.8103,4.8298,4.8103,4.8298,50300,0
2017-06-13,4.8314,4.8607,4.8216,4.8607,53663,0
2017-06-14,4.8607,4.8802,4.8412,4.8412,69830,0
2017-06-15,4.8412,4.8607,4.7826,4.8119,122349,0
2017-06-16,4.8119,4.8607,4.8119,4.8607,46428,0
2017-06-19,4.8607,4.8607,4.8119,4.8119,47989,0
2017-06-20,4.8119,4.8607,4.8119,4.8607,123368,0
2017-06-21,4.8607,4.8607,4.8314,4.8314,49468,0
2017-06-22,4.8412,4.8607,4.838,4.8607,28437,0
2017-06-23,4.8607,4.8607,4.8508,4.8508,13171,0
2017-06-26,4.8607,4.8704,4.8344,4.8704,49213,0
2017-06-27,4.8607,4.8607,4.8412,4.8412,74291,0
2017-06-28,4.8412,4.8508,4.8314,4.8508,38055,0
2017-06-29,4.8607,4.8607,4.8314,4.8607,61576,0
2017-06-30,4.8607,4.89,4.8216,4.89,110155,0
2017-07-03,4.89,4.89,4.8216,4.8607,49354,0
2017-07-05,4.8314,4.8314,4.802,4.802,57760,0
2017-07-06,4.8119,4.8314,4.7826,4.8314,97584,0
2017-07-07,4.8314,4.8314,4.7826,4.8119,78685,0
2017-07-10,4.8216,4.8314,4.7924,4.7924,51125,0
2017-07-11,4.802,4.8119,4.7728,4.8119,69603,0
2017-07-12,4.8119,4.8412,4.802,4.8216,85951,0
2017-07-13,4.8119,4.8412,4.7924,4.8314,108162,0
2017-07-14,4.8412,4.8607,4.8314,4.8508,72726,0
2017-07-17,4.8412,4.8607,4.8314,4.8412,57847,0
2017-07-18,4.8608,4.8706,4.8509,4.8706,57731,0
2017-07-19,4.8706,4.8804,4.8608,4.8804,44158,0
2017-07-20,4.8804,4.8805,4.8608,4.8804,46872,0
2017-07-21,4.8706,4.8804,4.8608,4.8608,113219,0
2017-07-24,4.8706,4.8804,4.8608,4.8804,39440,0
2017-07-25,4.8608,4.8681,4.8215,4.8215,42583,0
2017-07-26,4.8215,4.8608,4.8215,4.8608,36229,0
2017-07-27,4.8608,4.8657,4.8215,4.8509,40228,0
2017-07-28,4.8313,4.8804,4.8313,4.8313,63035,0
2017-07-31,4.8608,4.8706,4.8313,4.8313,32995,0
2017-08-01,4.8509,4.9,4.8509,4.9,71825,0
2017-08-02,4.9,4.9,4.8412,4.8903,130114,0
2017-08-03,4.8706,4.8804,4.8437,4.8509,95597,0
2017-08-04,4.8529,4.8608,4.8412,4.8608,68882,0
2017-08-07,4.8509,4.8608,4.8313,4.8313,47973,0
2017-08-08,4.8412,4.8706,4.8412,4.8706,44476,0
2017-08-09,4.8412,4.8903,4.8412,4.8509,55734,0
2017-08-10,4.8509,4.8608,4.8215,4.8313,96684,0
2017-08-11,4.7527,4.8903,4.7331,4.8903,124862,0
2017-08-14,4.8706,4.9,4.8608,4.9,32419,0
2017-08-15,4.9,4.91,4.8803,4.9,29726,0
2017-08-16,4.8803,4.8803,4.8704,4.8803,33499,0
2017-08-17,4.8704,4.9,4.8606,4.9,32556,0
2017-08-18,4.8902,4.91,4.8704,4.8704,31737,0
2017-08-21,4.8803,4.9198,4.8803,4.9198,31561,0
2017-08-22,4.91,4.91,4.8704,4.8704,34182,0
2017-08-23,4.8803,4.9198,4.8803,4.9198,42376,0
2017-08-24,4.91,4.91,4.9,4.91,16076,0
2017-08-25,4.91,4.91,4.8902,4.91,44333,0
2017-08-28,4.91,4.91,4.8804,4.8902,34443,0
2017-08-29,4.9,4.91,4.8803,4.8803,45098,0
2017-08-30,4.8902,4.91,4.8902,4.9,26343,0
2017-08-31,4.9,4.91,4.8704,4.8704,93629,0
2017-09-01,4.8704,4.9,4.8704,4.8803,49730,0
2017-09-05,4.8902,4.91,4.8803,4.91,51624,0
2017-09-06,4.9,4.9174,4.8803,4.8902,72368,0
2017-09-07,4.8902,4.9198,4.8902,4.9198,51446,0
2017-09-08,4.91,4.91,4.9,4.91,51816,0
2017-09-11,4.9,4.9,4.8902,4.8902,50447,0
2017-09-12,4.8902,4.9,4.8802,4.8802,74817,0
2017-09-13,4.8802,4.9001,4.8802,4.8902,67758,0
2017-09-14,4.8902,4.8902,4.8653,4.8703,46808,0
2017-09-15,4.9001,4.9001,4.8703,4.8902,43083,0
2017-09-18,4.9001,4.9101,4.8852,4.9092,46517,0
2017-09-19,4.9101,4.9299,4.9001,4.9299,61388,0
2017-09-20,4.9001,4.9399,4.9001,4.9299,79419,0
2017-09-21,4.9299,4.9299,4.8802,4.9101,46546,0
2017-09-22,4.8902,4.92,4.8902,4.9101,31414,0
2017-09-25,4.9101,4.92,4.8802,4.8802,25958,0
2017-09-26,4.8802,4.9101,4.8703,4.9101,120294,0
2017-09-27,4.8902,4.9101,4.8902,4.9101,43090,0
2017-09-28,4.8902,4.9101,4.8902,4.9101,32050,0
2017-09-29,4.8902,4.92,4.8902,4.9101,59784,0
2017-10-02,4.92,4.9299,4.9051,4.9299,70649,0
2017-10-03,4.92,4.92,4.8902,4.9001,56201,0
2017-10-04,4.9001,4.9101,4.8902,4.9001,47372,0
2017-10-05,4.8902,4.9001,4.8902,4.8902,53478,0
2017-10-06,4.8902,4.9001,4.8902,4.9001,36029,0
2017-10-09,4.894,4.9001,4.8703,4.9001,52693,0
2017-10-10,4.8902,4.915,4.8902,4.9101,17206,0
2017-10-11,4.9101,4.92,4.9001,4.9101,31200,0
2017-10-12,4.9001,4.9101,4.8902,4.9001,45884,0
2017-10-13,4.9101,4.9184,4.8902,4.9001,24027,0
2017-10-16,4.9001,4.92,4.9001,4.92,44838,0
2017-10-17,4.91,4.92,4.91,4.91,24574,0
2017-10-18,4.91,4.93,4.9,4.93,32664,0
2017-10-19,4.92,4.93,4.92,4.93,49139,0
2017-10-20,4.92,4.93,4.91,4.93,29925,0
2017-10-23,4.93,4.94,4.92,4.93,16510,0
2017-10-24,4.92,4.94,4.92,4.9399,45585,0
2017-10-25,4.93,4.95,4.91,4.91,29703,0
2017-10-26,4.92,4.92,4.87,4.87,75258,0
2017-10-27,4.88,4.9,4.87,4.9,29435,0
2017-10-30,4.8902,4.92,4.8902,4.92,19530,0
2017-10-31,4.92,4.94,4.9,4.92,29436,0
2017-11-01,4.92,4.95,4.915,4.95,43563,0
2017-11-02,4.94,4.95,4.9,4.91,28349,0
2017-11-03,4.91,4.91,4.89,4.9,24856,0
2017-11-06,4.9,4.91,4.9,4.91,20959,0
2017-11-07,4.91,4.92,4.89,4.9,38172,0
2017-11-08,4.9,4.91,4.9,4.91,41696,0
2017-11-09,4.9,4.9102,4.83,4.84,78518,0
2017-11-10,4.85,4.85,4.81,4.83,67340,0
