Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.2291,3.2471,3.1753,3.2381,136687,0
2005-02-28,3.2381,3.2918,3.2381,3.2918,13159,0
2005-03-01,3.2515,3.3007,3.2515,3.2871,57529,0
2005-03-02,3.2963,3.3681,3.274,3.3143,90082,0
2005-03-03,3.3187,3.3635,3.3187,3.3187,8249,0
2005-03-04,3.3187,3.3187,3.3187,3.3187,12041,0
2005-03-07,3.3187,3.3413,3.3187,3.3187,670,0
2005-03-08,3.3187,3.359,3.3187,3.3277,6687,0
2005-03-09,3.3187,3.3413,3.3097,3.3143,19400,0
2005-03-10,3.274,3.3007,3.2336,3.2561,34563,0
2005-03-11,3.2515,3.2871,3.2515,3.2515,11149,0
2005-03-14,3.2515,3.2561,3.2291,3.2381,8028,0
2005-03-15,3.2291,3.274,3.2291,3.2291,10031,0
2005-03-16,3.2065,3.2112,3.1842,3.1932,6687,0
2005-03-17,3.2291,3.3187,3.2065,3.3143,28094,0
2005-03-18,3.2785,3.3321,3.2561,3.3234,38348,0
2005-03-21,3.3234,3.35,3.3187,3.3413,22738,0
2005-03-22,3.3321,3.3413,3.3143,3.3143,20067,0
2005-03-23,3.2963,3.3007,3.2425,3.3007,21635,0
2005-03-24,3.2963,3.2963,3.2963,3.2963,670,0
2005-03-28,3.274,3.3234,3.274,3.3234,16053,0
2005-03-29,3.2785,3.3234,3.2515,3.3007,10924,0
2005-03-30,3.2963,3.3187,3.2963,3.3187,17168,0
2005-03-31,3.3187,3.3277,3.3097,3.3187,6687,0
2005-04-01,3.2963,3.3187,3.2515,3.3143,26536,0
2005-04-04,3.3053,3.3413,3.2963,3.3413,32107,0
2005-04-05,3.3187,3.359,3.3007,3.3277,12933,0
2005-04-06,3.3187,3.3413,3.274,3.3097,19847,0
2005-04-07,3.3187,3.3234,3.2963,3.3234,889,0
2005-04-08,3.2963,3.2963,3.2829,3.2918,22522,0
2005-04-11,3.2515,3.2963,3.2381,3.274,39467,0
2005-04-12,3.3187,3.3187,3.274,3.2963,27651,0
2005-04-13,3.2963,3.3234,3.2871,3.3143,28760,0
2005-04-14,3.3143,3.3143,3.2963,3.3097,10703,0
2005-04-15,3.2963,3.3187,3.2963,3.3187,6245,0
2005-04-18,3.2963,3.3143,3.2963,3.3143,3793,0
2005-04-19,3.2963,3.3053,3.2963,3.3053,5127,0
2005-04-20,3.3007,3.3097,3.3007,3.3053,1337,0
2005-04-21,3.3143,3.3277,3.274,3.2963,19400,0
2005-04-22,3.2963,3.2963,3.2963,3.2963,3347,0
2005-04-25,3.2963,3.3187,3.2963,3.3187,2235,0
2005-04-26,3.2963,3.3097,3.2963,3.3097,3121,0
2005-04-27,3.2871,3.3187,3.2871,3.3187,65777,0
2005-04-28,3.2963,3.2963,3.2963,3.2963,9140,0
2005-04-29,3.3053,3.3234,3.274,3.3187,10479,0
2005-05-02,3.3143,3.3143,3.1618,3.274,26980,0
2005-05-03,3.2291,3.2381,3.2291,3.2291,24753,0
2005-05-04,3.3187,3.3187,3.3007,3.3007,25642,0
2005-05-05,3.274,3.2871,3.274,3.2871,4450,0
2005-05-06,3.1976,3.2291,3.1618,3.2291,56192,0
2005-05-09,3.1887,3.2245,3.1618,3.2245,24973,0
2005-05-10,3.1797,3.2245,3.1618,3.2245,23856,0
2005-05-11,3.2021,3.2021,3.1842,3.1842,4012,0
2005-05-12,3.2515,3.274,3.1842,3.2515,32333,0
2005-05-13,3.2336,3.2381,3.2291,3.2381,3347,0
2005-05-16,3.2065,3.2829,3.2065,3.2829,14934,0
2005-05-17,3.2336,3.2336,3.2156,3.2156,23191,0
2005-05-18,3.2156,3.3635,3.2112,3.3635,48607,0
2005-05-19,3.4083,3.431,3.3187,3.3635,29882,0
2005-05-20,3.3187,3.3368,3.3187,3.3368,32107,0
2005-05-23,3.2471,3.3187,3.2471,3.3187,24973,0
2005-05-24,3.3053,3.3187,3.2785,3.2963,14494,0
2005-05-25,3.2871,3.3277,3.2871,3.3277,20735,0
2005-05-26,3.3187,3.3234,3.2963,3.3234,1337,0
2005-05-27,3.3234,3.359,3.3097,3.3545,18285,0
2005-05-31,3.3635,3.3635,3.3413,3.3545,7579,0
2005-06-01,3.3413,3.3635,3.3413,3.3545,10258,0
2005-06-02,3.3635,3.3635,3.3413,3.3413,13601,0
2005-06-03,3.35,3.3635,3.3187,3.3413,46828,0
2005-06-06,3.3187,3.3368,3.2963,3.3368,9586,0
2005-06-07,3.3635,3.3635,3.3187,3.3368,8919,0
2005-06-08,3.3187,3.3635,3.3187,3.3635,25870,0
2005-06-09,3.3459,3.3459,3.3187,3.3413,3347,0
2005-06-10,3.3321,3.3413,3.3187,3.3187,4012,0
2005-06-13,3.3187,3.3413,3.3187,3.3368,14717,0
2005-06-14,3.3187,3.3234,3.2785,3.3187,14271,0
2005-06-15,3.2963,3.3187,3.2785,3.3187,7579,0
2005-06-16,3.3007,3.3187,3.3007,3.3187,7357,0
2005-06-17,3.3368,3.4711,3.3234,3.4488,119521,0
2005-06-20,3.4265,3.4488,3.3053,3.3993,30323,0
2005-06-21,3.395,3.404,3.3187,3.3187,6469,0
2005-06-22,3.3187,3.3904,3.3187,3.3681,47268,0
2005-06-23,3.3681,3.404,3.3635,3.3635,36127,0
2005-06-24,3.3459,3.395,3.3459,3.3635,18285,0
2005-06-27,3.3635,3.3904,3.3635,3.3725,18509,0
2005-06-28,3.3635,3.4083,3.3635,3.3859,6245,0
2005-06-29,3.3859,3.3993,3.3635,3.3635,8028,0
2005-06-30,3.3635,3.3859,3.3635,3.3859,15830,0
2005-07-01,3.3635,3.3817,3.3635,3.3635,6687,0
2005-07-05,3.395,3.3993,3.3681,3.3993,4012,0
2005-07-06,3.3771,3.3859,3.3635,3.3859,17392,0
2005-07-07,3.3635,3.3859,3.3635,3.3817,26536,0
2005-07-08,3.3681,3.3859,3.3635,3.3859,1112,0
2005-07-11,3.3635,3.3993,3.3635,3.3993,24306,0
2005-07-12,3.3859,3.3904,3.3413,3.35,32333,0
2005-07-13,3.3277,3.3413,3.3187,3.3413,1337,0
2005-07-14,3.3545,3.3545,3.3234,3.3234,889,0
2005-07-15,3.3234,3.3413,3.3187,3.3277,11149,0
2005-07-18,3.3234,3.3545,3.3234,3.3545,8919,0
2005-07-19,3.3187,3.3234,3.3187,3.3187,24973,0
2005-07-20,3.3277,3.3277,3.2963,3.3187,16497,0
2005-07-21,3.3277,3.359,3.3187,3.3187,21402,0
2005-07-22,3.3187,3.3187,3.3187,3.3187,670,0
2005-07-25,3.3187,3.35,3.3187,3.35,5572,0
2005-07-26,3.359,3.359,3.3187,3.3234,7357,0
2005-07-27,3.3459,3.359,3.3007,3.3234,12266,0
2005-07-28,3.3413,3.3545,3.2829,3.3545,2670,0
2005-07-29,3.3187,3.359,3.2829,3.359,7142,0
2005-08-01,3.2963,3.2963,3.2425,3.2963,22522,0
2005-08-02,3.2515,3.3143,3.2425,3.3143,11373,0
2005-08-03,3.2336,3.2515,3.2336,3.2515,3565,0
2005-08-04,3.2515,3.3635,3.2515,3.3635,29209,0
2005-08-05,3.404,3.498,3.404,3.4758,102124,0
2005-08-08,3.4533,3.489,3.3859,3.3904,65777,0
2005-08-09,3.3859,3.498,3.3859,3.4174,88296,0
2005-08-10,3.395,3.395,3.2785,3.2918,20959,0
2005-08-11,3.274,3.3413,3.274,3.2963,11149,0
2005-08-12,3.274,3.3187,3.2515,3.3187,11149,0
2005-08-15,3.498,3.498,3.3368,3.3368,30992,0
2005-08-16,3.3545,3.3635,3.274,3.2963,11816,0
2005-08-17,3.3187,3.3187,3.2871,3.3053,8249,0
2005-08-18,3.274,3.2963,3.274,3.2918,8249,0
2005-08-19,3.2785,3.2871,3.2785,3.2829,1783,0
2005-08-22,3.2785,3.2785,3.274,3.274,21851,0
2005-08-23,3.274,3.2829,3.2515,3.2829,4236,0
2005-08-24,3.274,3.274,3.2515,3.2515,17835,0
2005-08-25,3.2515,3.3187,3.2515,3.2963,10479,0
2005-08-26,3.3007,3.3097,3.2381,3.274,105470,0
2005-08-29,3.2336,3.2602,3.2336,3.2602,17392,0
2005-08-30,3.2336,3.2561,3.2065,3.2381,10924,0
2005-08-31,3.2381,3.274,3.2245,3.274,12715,0
2005-09-01,3.2336,3.2785,3.2336,3.274,16497,0
2005-09-02,3.2515,3.2561,3.2336,3.2336,2901,0
2005-09-06,3.2336,3.2381,3.2291,3.2381,16275,0
2005-09-07,3.2291,3.2561,3.2065,3.2381,11373,0
2005-09-08,3.2381,3.2381,3.2291,3.2291,6018,0
2005-09-09,3.2291,3.274,3.2291,3.2696,2003,0
2005-09-12,3.2696,3.2829,3.2291,3.2471,16497,0
2005-09-13,3.2336,3.2425,3.2336,3.2336,2670,0
2005-09-14,3.2291,3.2515,3.2291,3.2515,889,0
2005-09-15,3.2291,3.2471,3.2291,3.2471,19619,0
2005-09-16,3.2112,3.2471,3.2112,3.2471,2235,0
2005-09-19,3.2291,3.2425,3.2156,3.2425,4012,0
2005-09-20,3.2291,3.2336,3.072,3.1439,94764,0
2005-09-21,3.1394,3.2291,3.1394,3.1753,10031,0
2005-09-22,3.1618,3.1618,3.1394,3.1439,12715,0
2005-09-23,3.1394,3.1574,3.1394,3.1574,22522,0
2005-09-26,3.1394,3.1574,3.1034,3.1574,20513,0
2005-09-27,3.1171,3.1171,3.1034,3.1171,4685,0
2005-09-28,3.0945,3.0945,3.072,3.072,6687,0
2005-09-29,3.0766,3.1842,3.0766,3.1842,72468,0
2005-09-30,3.1394,3.2021,3.1349,3.2021,28760,0
2005-10-03,3.1842,3.2515,3.1842,3.2471,11373,0
2005-10-04,3.2291,3.2471,3.1842,3.2065,6469,0
2005-10-06,3.2065,3.2065,3.1394,3.1394,5127,0
2005-10-07,3.1394,3.1527,3.099,3.1394,8476,0
2005-10-10,3.1171,3.1349,3.0945,3.0945,1565,0
2005-10-11,3.072,3.1081,3.072,3.099,3347,0
2005-10-12,3.1171,3.1171,3.0496,3.072,28543,0
2005-10-13,3.0674,3.0674,3.054,3.0674,12484,0
2005-10-14,3.0585,3.072,3.0585,3.0631,14494,0
2005-10-17,3.0585,3.0945,3.054,3.0945,27205,0
2005-10-18,3.072,3.1394,3.072,3.1171,42141,0
2005-10-19,3.072,3.1349,3.0496,3.1349,35454,0
2005-10-20,3.1303,3.1842,3.1171,3.1394,17168,0
2005-10-21,3.0945,3.0945,3.0631,3.072,13375,0
2005-10-24,3.0766,3.1394,3.0585,3.0766,12715,0
2005-10-25,3.0766,3.0945,3.0766,3.0766,38348,0
2005-10-26,3.0766,3.1618,3.0766,3.1618,20067,0
2005-10-27,3.1394,3.1753,3.1171,3.1753,2454,0
2005-10-28,3.1394,3.1618,3.1171,3.1394,155640,0
2005-10-31,3.1171,3.1394,3.081,3.1394,45710,0
2005-11-01,3.1216,3.1618,3.1171,3.1394,7579,0
2005-11-02,3.1216,3.1574,3.1216,3.1216,10031,0
2005-11-03,3.1216,3.1439,3.1171,3.1171,1565,0
2005-11-04,3.1171,3.1574,3.1081,3.1574,18509,0
2005-11-07,3.1394,3.1618,3.1125,3.1394,3793,0
2005-11-08,3.1171,3.1574,3.1081,3.1574,5127,0
2005-11-09,3.1394,3.1618,3.1394,3.1439,6018,0
2005-11-10,3.1081,3.1349,3.072,3.1349,28990,0
2005-11-11,3.1034,3.1394,3.1034,3.1394,1112,0
2005-11-14,3.1349,3.1483,3.0945,3.1483,9140,0
2005-11-15,3.1171,3.1483,3.1171,3.1439,6687,0
2005-11-16,3.1171,3.1483,3.1171,3.1216,22071,0
2005-11-17,3.1171,3.1483,3.1171,3.1349,16053,0
2005-11-18,3.1349,3.1483,3.1171,3.1258,14934,0
2005-11-21,3.1439,3.1439,3.1081,3.1303,18727,0
2005-11-22,3.1081,3.1216,3.072,3.0901,60874,0
2005-11-23,3.0674,3.1034,3.0361,3.081,48607,0
2005-11-25,3.0585,3.0766,3.0585,3.0585,1337,0
2005-11-28,3.0585,3.0766,3.0496,3.072,16497,0
2005-11-29,3.0585,3.0945,3.0361,3.0674,46608,0
2005-11-30,3.0496,3.0945,3.0451,3.0901,39242,0
2005-12-01,3.0451,3.0674,3.0451,3.0451,11373,0
2005-12-02,3.0451,3.0766,3.0451,3.054,37903,0
2005-12-05,3.0451,3.0496,3.0184,3.0271,36127,0
2005-12-06,3.0271,3.0631,3.0184,3.0496,59308,0
2005-12-07,3.0496,3.0674,3.0271,3.0451,10924,0
2005-12-08,3.0585,3.1842,3.0585,3.1574,116396,0
2005-12-09,3.1394,3.1842,3.1216,3.1753,3121,0
2005-12-12,3.1527,3.1842,3.0945,3.1171,13375,0
2005-12-13,3.0945,3.0945,3.0271,3.0945,34785,0
2005-12-14,3.0496,3.0855,3.0271,3.0496,61538,0
2005-12-15,3.0271,3.0496,3.0271,3.0271,36127,0
2005-12-16,3.0496,3.072,2.9868,3.0048,60874,0
2005-12-19,2.9824,3.0496,2.9646,3.0048,72020,0
2005-12-20,3.0496,3.0496,2.9824,3.0271,14717,0
2005-12-21,3.0408,3.0408,2.9868,3.0094,4685,0
2005-12-22,2.9959,3.1034,2.9868,3.0408,9813,0
2005-12-23,3.0137,3.0496,3.0048,3.0496,3121,0
2005-12-27,3.0271,3.1394,3.0048,3.1394,18060,0
2005-12-28,3.1171,3.1171,3.0766,3.0766,5127,0
2005-12-29,3.054,3.0674,2.9824,3.0674,25195,0
2005-12-30,3.0496,3.0945,3.0048,3.0945,35900,0
2006-01-03,3.1171,3.1171,3.0496,3.0855,6469,0
2006-01-04,3.072,3.0901,3.0408,3.0855,8919,0
2006-01-05,3.0945,3.0945,3.0496,3.0496,3793,0
2006-01-06,3.0271,3.0496,3.0137,3.0451,9367,0
2006-01-09,3.0137,3.0496,3.0094,3.0496,18060,0
2006-01-10,3.0048,3.0271,2.9824,3.0271,16497,0
2006-01-11,3.0048,3.0408,2.96,3.0094,10031,0
2006-01-12,2.9646,3.0094,2.96,2.9646,14271,0
2006-01-13,2.9646,3.0496,2.9646,3.0048,16497,0
2006-01-17,2.9824,3.0271,2.96,3.0048,10924,0
2006-01-18,3.0451,3.0451,2.96,3.0094,3565,0
2006-01-19,2.9646,3.0496,2.9646,3.0094,24753,0
2006-01-20,3.0048,3.054,3.0048,3.054,1112,0
2006-01-23,3.0315,3.0315,3.0048,3.0271,3793,0
2006-01-24,3.0094,3.0408,3.0094,3.0408,1565,0
2006-01-25,3.0137,3.0361,3.0048,3.0094,12933,0
2006-01-26,3.0361,3.0361,3.0048,3.0094,28094,0
2006-01-27,3.0048,3.0496,3.0048,3.0496,108590,0
2006-01-30,3.0585,3.1171,3.0496,3.0901,30547,0
2006-01-31,3.072,3.1171,3.072,3.0901,7142,0
2006-02-01,3.0496,3.072,3.0315,3.0315,2670,0
2006-02-02,3.0315,3.0451,3.0271,3.0451,25642,0
2006-02-03,3.0271,3.0271,3.0048,3.0184,2235,0
2006-02-06,3.0048,3.0315,3.0048,3.0271,1112,0
2006-02-07,3.0048,3.0271,2.9734,3.0137,6018,0
2006-02-08,3.0137,3.0585,3.0137,3.0315,12715,0
2006-02-09,3.0271,3.0271,3.0048,3.0048,5797,0
2006-02-10,2.9824,3.0271,2.915,3.0271,26085,0
2006-02-13,3.0048,3.0048,2.96,2.9915,4450,0
2006-02-14,3.0004,3.0137,3.0004,3.0137,3565,0
2006-02-15,2.9915,3.0184,2.9824,3.0184,4685,0
2006-02-16,2.9824,3.0361,2.9646,2.9824,59757,0
2006-02-17,2.9824,3.0004,2.9824,2.9868,4012,0
2006-02-21,2.9824,2.9915,2.915,2.915,5797,0
2006-02-22,2.9824,3.0271,2.9376,3.0228,8028,0
2006-02-23,3.0004,3.0004,2.9421,2.9781,8696,0
2006-02-24,2.9196,2.9824,2.8883,2.9376,39242,0
2006-02-27,2.9376,2.96,2.8927,2.96,21635,0
2006-02-28,2.9376,3.0137,2.9376,3.0137,39914,0
2006-03-01,3.0004,3.0361,2.9824,3.0271,10924,0
2006-03-02,3.0496,3.0496,2.9646,2.9868,18956,0
2006-03-03,2.9868,3.0184,2.96,2.9824,12933,0
2006-03-06,2.9824,3.0048,2.96,2.9824,34785,0
2006-03-07,2.9781,3.0496,2.9781,3.0315,29209,0
2006-03-08,3.0137,3.099,3.0137,3.0901,27426,0
2006-03-09,3.072,3.1303,3.072,3.1303,15612,0
2006-03-10,3.1034,3.1171,3.0408,3.0496,4685,0
2006-03-13,3.0271,3.1171,3.0271,3.1171,17392,0
2006-03-14,3.0945,3.1081,3.072,3.072,2454,0
2006-03-15,3.0451,3.0451,3.0137,3.0361,8028,0
2006-03-16,3.081,3.1034,2.96,2.9824,65555,0
2006-03-17,3.0048,3.081,3.0048,3.054,21851,0
2006-03-20,3.0496,3.0496,2.9824,2.9824,12484,0
2006-03-21,2.9688,2.9824,2.9688,2.9781,4908,0
2006-03-22,2.9646,2.9915,2.9646,2.9915,9367,0
2006-03-23,3.0048,3.0048,2.96,2.9868,77599,0
2006-03-24,2.96,2.9868,2.96,2.9824,12933,0
2006-03-27,3.0004,3.0004,2.96,2.9915,127987,0
2006-03-28,2.9688,3.0004,2.9646,2.9781,8249,0
2006-03-29,2.9824,2.9959,2.96,2.9959,6469,0
2006-03-30,3.0004,3.0271,3.0004,3.0271,46608,0
2006-03-31,3.0048,3.0271,3.0048,3.0271,19179,0
2006-04-03,3.0048,3.0408,2.9868,3.0271,17835,0
2006-04-04,3.0004,3.0271,2.96,2.9781,15385,0
2006-04-05,2.96,3.0228,2.96,2.9915,12266,0
2006-04-06,2.96,3.0048,2.9555,2.9781,28990,0
2006-04-07,2.9781,3.0048,2.9688,3.0004,6687,0
2006-04-10,2.9824,3.0048,2.9688,2.9688,12266,0
2006-04-11,2.9688,2.9824,2.951,2.9781,16497,0
2006-04-12,2.96,2.9824,2.96,2.9824,7579,0
2006-04-13,2.96,2.9824,2.9287,2.9824,33230,0
2006-04-17,2.9464,2.9824,2.9376,2.9734,2670,0
2006-04-18,2.9824,2.9824,2.9376,2.9464,4012,0
2006-04-19,2.8477,2.9781,2.8477,2.9781,76926,0
2006-04-20,2.96,2.9781,2.96,2.9781,12484,0
2006-04-21,2.9555,2.9915,2.9555,2.9868,41250,0
2006-04-24,3.0004,3.0631,3.0004,3.0631,12933,0
2006-04-25,3.0585,3.0585,3.0184,3.0184,5797,0
2006-04-26,3.0094,3.0228,3.0048,3.0228,10031,0
2006-04-27,3.0048,3.0094,2.9646,2.9959,9140,0
2006-04-28,2.9868,3.0004,2.9868,2.9959,8028,0
2006-05-01,2.9868,3.0315,2.9868,3.0315,15830,0
2006-05-02,2.9868,3.0048,2.9688,2.9688,16497,0
2006-05-03,2.9646,2.9824,2.9242,2.96,5127,0
2006-05-04,3.0228,3.0228,2.9555,2.9734,2235,0
2006-05-05,2.96,3.0004,2.951,2.96,1783,0
2006-05-08,2.9376,3.0271,2.8927,3.0228,20513,0
2006-05-09,3.0048,3.0184,2.915,3.0184,12041,0
2006-05-10,3.0137,3.0271,3.0048,3.0271,20513,0
2006-05-11,3.0361,3.0361,3.0271,3.0361,2235,0
2006-05-12,3.0048,3.0361,3.0048,3.0361,83396,0
2006-05-15,3.0408,3.072,3.0408,3.054,24524,0
2006-05-16,3.0496,3.1303,3.0496,3.1303,290091,0
2006-05-17,3.0945,3.1349,3.0585,3.1349,19619,0
2006-05-18,3.1125,3.1349,3.072,3.0945,7803,0
2006-05-19,3.0585,3.0674,3.0228,3.0674,4908,0
2006-05-22,3.0674,3.0674,3.0674,3.0674,220,0
2006-05-23,3.0496,3.0496,3.0315,3.0408,13601,0
2006-05-24,3.0585,3.0631,3.0408,3.0496,4908,0
2006-05-25,3.0271,3.0408,3.0271,3.0408,37013,0
2006-05-26,3.0408,3.0945,3.0408,3.0945,23856,0
2006-05-30,3.0631,3.0674,3.054,3.0674,3347,0
2006-05-31,3.0496,3.0855,3.0496,3.0855,10258,0
2006-06-01,3.054,3.0631,3.0408,3.0631,6469,0
2006-06-02,3.0315,3.0766,3.0048,3.0766,6687,0
2006-06-05,3.0496,3.0855,3.0271,3.0361,35231,0
2006-06-06,3.0361,3.072,2.9824,3.072,62879,0
2006-06-07,3.0496,3.0631,3.0271,3.0631,5572,0
2006-06-08,3.0184,3.0674,3.0184,3.0674,7142,0
2006-06-09,3.0496,3.0496,3.0271,3.0271,2670,0
2006-06-12,3.0496,3.0496,3.0496,3.0496,3121,0
2006-06-13,3.0048,3.0271,3.0048,3.0137,16275,0
2006-06-14,3.0048,3.054,3.0048,3.0315,28760,0
2006-06-15,3.0271,3.0361,3.0048,3.0271,11149,0
2006-06-16,3.0048,3.0271,3.0048,3.0271,16948,0
2006-06-19,3.0496,3.0585,3.0048,3.0184,23856,0
2006-06-20,3.0137,3.0408,3.0137,3.0408,10031,0
2006-06-21,3.0361,3.0496,3.0137,3.0271,6469,0
2006-06-22,3.0137,3.072,3.0137,3.072,4685,0
2006-06-23,3.0631,3.0631,3.0137,3.0585,18509,0
2006-06-26,3.0184,3.0674,3.0184,3.0674,28543,0
2006-06-27,3.0496,3.0496,3.0496,3.0496,1565,0
2006-06-28,3.0496,3.0496,3.0315,3.0451,3565,0
2006-06-29,3.0184,3.0496,3.0184,3.0496,9813,0
2006-06-30,3.0271,3.0674,3.0184,3.0674,10258,0
2006-07-03,3.054,3.054,3.0184,3.0271,6018,0
2006-07-05,3.0184,3.0674,3.0137,3.054,16275,0
2006-07-06,3.0585,3.072,3.0271,3.0271,41029,0
2006-07-07,3.0271,3.081,3.0271,3.081,889,0
2006-07-10,3.0315,3.0945,3.0315,3.081,12266,0
2006-07-11,3.0361,3.0361,3.0271,3.0315,8696,0
2006-07-12,3.0184,3.081,3.0184,3.0585,5797,0
2006-07-13,3.0137,3.0271,3.0137,3.0184,68901,0
2006-07-14,3.0137,3.0137,3.0137,3.0137,29658,0
2006-07-17,3.0137,3.0137,3.0137,3.0137,11816,0
2006-07-18,3.0184,3.0184,3.0137,3.0137,5572,0
2006-07-19,3.0137,3.0228,3.0137,3.0137,5127,0
2006-07-20,3.0137,3.0271,3.0137,3.0271,1337,0
2006-07-21,3.0271,3.0271,3.0137,3.0271,14494,0
2006-07-24,3.0184,3.0315,3.0137,3.0315,7803,0
2006-07-25,3.0271,3.0361,3.0271,3.0361,4908,0
2006-07-26,3.0184,3.0184,3.0048,3.0137,679861,0
2006-07-27,3.0184,3.0228,3.0137,3.0184,557665,0
2006-07-28,3.0496,3.0496,3.0137,3.0408,54405,0
2006-07-31,3.0137,3.0408,3.0137,3.0408,7357,0
2006-08-01,3.0137,3.0137,3.0137,3.0137,670,0
2006-08-02,3.0137,3.081,3.0137,3.0496,4236,0
2006-08-03,3.0496,3.0496,3.0271,3.0271,2454,0
2006-08-04,3.0137,3.0184,3.0048,3.0048,3565,0
2006-08-07,3.0048,3.0048,2.96,2.96,13159,0
2006-08-08,2.96,2.9959,2.96,2.9959,5127,0
2006-08-09,3.0271,3.0271,2.9824,3.0004,25642,0
2006-08-10,2.9824,3.0496,2.96,3.0451,65110,0
2006-08-11,3.0271,3.0585,3.0048,3.0137,20959,0
2006-08-14,3.0048,3.0496,3.0048,3.0271,12266,0
2006-08-15,3.0585,3.0585,3.0137,3.0496,5351,0
2006-08-16,3.0451,3.0496,3.0184,3.0496,20289,0
2006-08-17,3.0496,3.1125,3.0137,3.1125,18727,0
2006-08-18,3.1171,3.1171,3.0631,3.1125,7142,0
2006-08-21,3.1125,3.1125,3.072,3.0901,7803,0
2006-08-22,3.0901,3.1394,3.0766,3.1349,24753,0
2006-08-23,3.1034,3.1394,3.054,3.0945,22966,0
2006-08-24,3.0674,3.1349,3.0674,3.1349,11149,0
2006-08-25,3.1171,3.2156,3.1171,3.2065,56638,0
2006-08-28,3.2065,3.2963,3.1842,3.2963,131553,0
2006-08-29,3.274,3.2963,3.274,3.2918,9813,0
2006-08-30,3.274,3.3413,3.274,3.3187,38577,0
2006-08-31,3.3368,3.3413,3.3234,3.3368,26536,0
2006-09-01,3.2696,3.3187,3.2696,3.2963,35002,0
2006-09-05,3.2918,3.3368,3.2918,3.3368,12041,0
2006-09-06,3.3187,3.3368,3.2963,3.3321,22303,0
2006-09-07,3.3321,3.3368,3.3234,3.3234,2901,0
2006-09-08,3.3187,3.3413,3.3187,3.3413,22738,0
2006-09-11,3.3187,3.3368,3.3007,3.3187,16725,0
2006-09-12,3.3368,3.3368,3.3143,3.3234,23634,0
2006-09-13,3.3277,3.359,3.3143,3.3413,70239,0
2006-09-14,3.3187,3.3459,3.3097,3.3277,10258,0
2006-09-15,3.3143,3.35,3.3007,3.3007,16053,0
2006-09-18,3.2963,3.3097,3.2336,3.2336,18509,0
2006-09-19,3.2065,3.2065,3.1171,3.1216,28320,0
2006-09-20,3.0945,3.1394,3.0945,3.1258,14494,0
2006-09-21,3.1171,3.1303,3.099,3.1171,2235,0
2006-09-22,3.081,3.1125,3.0766,3.1034,9367,0
2006-09-25,3.072,3.1034,3.0631,3.0766,5351,0
2006-09-26,3.0585,3.0766,3.0184,3.0315,9140,0
2006-09-27,3.0496,3.072,3.0271,3.0496,13375,0
2006-09-28,3.0496,3.054,3.0271,3.0408,17618,0
2006-09-29,3.0137,3.0496,3.0137,3.0496,24081,0
2006-10-02,3.0184,3.0408,3.0137,3.0137,6912,0
2006-10-03,3.0137,3.0361,3.0137,3.0137,9367,0
2006-10-04,3.0228,3.072,3.0228,3.072,13825,0
2006-10-05,3.0451,3.0766,3.0271,3.0585,16725,0
2006-10-06,3.0496,3.0945,3.0496,3.0945,21635,0
2006-10-09,3.0945,3.1216,3.0901,3.1216,4685,0
2006-10-10,3.0945,3.1349,3.0945,3.1349,4012,0
2006-10-11,3.1349,3.1662,3.1303,3.1394,6018,0
2006-10-12,3.0945,3.1171,3.0945,3.1081,10258,0
2006-10-13,3.1081,3.1439,3.1081,3.1258,4908,0
2006-10-16,3.0945,3.1394,3.0945,3.1303,2670,0
2006-10-17,3.1303,3.1707,3.1125,3.1574,2003,0
2006-10-18,3.1125,3.1258,3.0945,3.0945,32554,0
2006-10-19,3.0945,3.1171,3.0945,3.1125,5572,0
2006-10-20,3.0945,3.1303,3.0945,3.0945,17168,0
2006-10-23,3.1394,3.1394,3.0945,3.1303,7357,0
2006-10-24,3.1303,3.1303,3.0945,3.1303,4012,0
2006-10-25,3.1125,3.1349,3.099,3.1171,3121,0
2006-10-26,3.1171,3.1258,3.0945,3.1034,7803,0
2006-10-27,3.1034,3.1171,3.0945,3.1171,8919,0
2006-10-30,3.0945,3.1125,3.0945,3.0945,148277,0
2006-10-31,3.0945,3.1171,3.0945,3.0945,25195,0
2006-11-01,3.0945,3.1258,3.0945,3.1258,1337,0
2006-11-02,3.1171,3.1171,3.0945,3.1125,3121,0
2006-11-03,3.0945,3.1171,3.0945,3.0945,42809,0
2006-11-06,3.0945,3.1349,3.0631,3.0631,73134,0
2006-11-07,3.0451,3.0496,3.0271,3.0496,16725,0
2006-11-08,3.0271,3.0496,3.0137,3.0271,7803,0
2006-11-09,3.0048,3.0766,3.0048,3.072,63548,0
2006-11-10,3.072,3.1171,3.072,3.1171,12041,0
2006-11-13,3.0585,3.1171,3.0585,3.1125,22522,0
2006-11-14,3.1125,3.1394,3.0901,3.1394,30773,0
2006-11-15,3.1349,3.1797,3.099,3.1618,28320,0
2006-11-16,3.1394,3.1753,3.1394,3.1618,14494,0
2006-11-17,3.1394,3.1574,3.1394,3.1574,9367,0
2006-11-20,3.1439,3.1618,3.1439,3.1527,16053,0
2006-11-21,3.1483,3.1618,3.1439,3.1527,25195,0
2006-11-22,3.1394,3.1618,3.1394,3.1483,12715,0
2006-11-24,3.1394,3.1662,3.1394,3.1439,9586,0
2006-11-27,3.1394,3.1707,3.1394,3.1618,32779,0
2006-11-28,3.1618,3.1976,3.1439,3.1976,18956,0
2006-11-29,3.1662,3.2112,3.1662,3.2112,3121,0
2006-11-30,3.1842,3.2065,3.1574,3.1574,13601,0
2006-12-01,3.1483,3.1797,3.1483,3.1618,4685,0
2006-12-04,3.1483,3.2021,3.1483,3.2021,9813,0
2006-12-05,3.1797,3.2021,3.1574,3.2021,13601,0
2006-12-06,3.1574,3.1753,3.1483,3.1707,28543,0
2006-12-07,3.1618,3.1707,3.1574,3.1574,17168,0
2006-12-08,3.1483,3.1753,3.1483,3.1574,24081,0
2006-12-11,3.1574,3.1797,3.1527,3.1753,21635,0
2006-12-12,3.1618,3.1797,3.1618,3.1618,4450,0
2006-12-13,3.1618,3.1887,3.1527,3.1887,52620,0
2006-12-14,3.1887,3.2156,3.1887,3.2112,22522,0
2006-12-15,3.1887,3.2112,3.1618,3.2112,46608,0
2006-12-18,3.2291,3.2291,3.1932,3.1932,22738,0
2006-12-19,3.1662,3.2245,3.1662,3.2065,9140,0
2006-12-20,3.1842,3.2112,3.1842,3.2065,7579,0
2006-12-21,3.1842,3.2065,3.1797,3.1797,38132,0
2006-12-22,3.1662,3.1753,3.1662,3.1707,12715,0
2006-12-26,3.1797,3.1932,3.1707,3.1842,26536,0
2006-12-27,3.1797,3.2021,3.1797,3.1887,22522,0
2006-12-28,3.1887,3.2065,3.1842,3.1976,5572,0
2006-12-29,3.22,3.2291,3.1753,3.1797,61538,0
2007-01-03,3.1797,3.1976,3.1618,3.1662,108590,0
2007-01-04,3.1618,3.1618,3.1483,3.1483,52176,0
2007-01-05,3.1439,3.1618,3.1439,3.1574,16948,0
2007-01-08,3.1439,3.1887,3.1394,3.1887,12715,0
2007-01-09,3.1483,3.1976,3.1439,3.1527,24524,0
2007-01-10,3.1527,3.1797,3.1527,3.1574,9367,0
2007-01-11,3.1618,3.1797,3.1618,3.1707,1783,0
2007-01-12,3.1618,3.1932,3.1618,3.1932,31442,0
2007-01-16,3.22,3.22,3.1753,3.1842,30547,0
2007-01-17,3.1797,3.2112,3.1797,3.2112,79381,0
2007-01-18,3.1797,3.2291,3.1797,3.2065,67560,0
2007-01-19,3.2245,3.2245,3.2065,3.22,8028,0
2007-01-22,3.2112,3.3007,3.2112,3.2785,65332,0
2007-01-23,3.3053,3.3053,3.2602,3.274,28760,0
2007-01-24,3.274,3.2829,3.2561,3.2602,37237,0
2007-01-25,3.265,3.2785,3.2515,3.265,4908,0
2007-01-26,3.2963,3.2963,3.2829,3.2829,1783,0
2007-01-29,3.2515,3.2963,3.2515,3.274,9367,0
2007-01-30,3.2871,3.3277,3.2871,3.3187,113720,0
2007-01-31,3.3234,3.3321,3.2963,3.3097,103682,0
2007-02-01,3.3053,3.3368,3.3053,3.3234,12484,0
2007-02-02,3.3187,3.3368,3.3143,3.3187,126432,0
2007-02-05,3.3234,3.3413,3.3187,3.3321,22522,0
2007-02-06,3.3277,3.3545,3.3277,3.3321,18956,0
2007-02-07,3.3277,3.3545,3.3277,3.3368,4236,0
2007-02-08,3.3368,3.413,3.3368,3.413,51511,0
2007-02-09,3.404,3.413,3.3904,3.404,5572,0
2007-02-12,3.3993,3.404,3.3859,3.3993,6018,0
2007-02-13,3.3771,3.4083,3.3771,3.395,8696,0
2007-02-14,3.3904,3.4219,3.3904,3.4219,34563,0
2007-02-15,3.4355,3.4758,3.4355,3.4711,30773,0
2007-02-16,3.4711,3.5519,3.4711,3.5519,56192,0
2007-02-20,3.5295,3.5745,3.5295,3.5655,6469,0
2007-02-21,3.5833,3.5833,3.5385,3.5519,8028,0
2007-02-22,3.5472,3.5472,3.5249,3.5472,7579,0
2007-02-23,3.5429,3.5655,3.5429,3.5563,1565,0
2007-02-26,3.5429,3.5609,3.516,3.5519,14934,0
2007-02-27,3.5429,3.5609,3.498,3.5472,16948,0
2007-02-28,3.5204,3.5295,3.498,3.507,101230,0
2007-03-01,3.5204,3.534,3.5115,3.5295,56858,0
2007-03-02,3.5295,3.5295,3.498,3.516,26314,0
2007-03-05,3.498,3.498,3.4488,3.489,37237,0
2007-03-06,3.4847,3.5295,3.48,3.5204,26761,0
2007-03-07,3.5204,3.5429,3.5027,3.5249,99448,0
2007-03-08,3.489,3.5204,3.4758,3.5115,32779,0
2007-03-09,3.4937,3.498,3.4623,3.4847,24306,0
2007-03-12,3.4711,3.489,3.4219,3.4355,17835,0
2007-03-13,3.431,3.4711,3.413,3.4488,20289,0
2007-03-14,3.4174,3.431,3.4174,3.431,8028,0
2007-03-15,3.4083,3.4219,3.3904,3.4219,17835,0
2007-03-16,3.3859,3.4083,3.35,3.3817,52845,0
2007-03-19,3.3725,3.3859,3.3725,3.3817,4450,0
2007-03-20,3.4083,3.4083,3.3635,3.3859,17835,0
2007-03-21,3.3635,3.3859,3.3635,3.3859,12715,0
2007-03-22,3.3859,3.431,3.3817,3.4219,39024,0
2007-03-23,3.4577,3.5027,3.431,3.5027,7803,0
2007-03-26,3.498,3.5472,3.4758,3.4937,25870,0
2007-03-27,3.498,3.5204,3.4711,3.4847,21179,0
2007-03-28,3.4623,3.5204,3.4623,3.5204,9586,0
2007-03-29,3.4577,3.4847,3.4577,3.4847,7357,0
2007-03-30,3.4847,3.498,3.4577,3.4758,41250,0
2007-04-02,3.4758,3.5204,3.4758,3.5204,20067,0
2007-04-03,3.5429,3.5519,3.5295,3.5472,23412,0
2007-04-04,3.5429,3.5745,3.534,3.5699,12715,0
2007-04-05,3.5699,3.5787,3.5429,3.5745,9813,0
2007-04-09,3.5472,3.5609,3.5295,3.5609,1565,0
2007-04-10,3.5429,3.5609,3.516,3.534,3121,0
2007-04-11,3.489,3.534,3.489,3.516,8249,0
2007-04-12,3.489,3.5027,3.48,3.5027,4685,0
2007-04-13,3.5027,3.5027,3.48,3.498,11816,0
2007-04-16,3.5204,3.5249,3.4847,3.5115,38797,0
2007-04-17,3.4937,3.5249,3.489,3.507,12933,0
2007-04-18,3.507,3.5295,3.507,3.5295,6469,0
2007-04-19,3.5295,3.534,3.5115,3.516,79603,0
2007-04-20,3.5204,3.5249,3.5115,3.5249,10479,0
2007-04-23,3.5295,3.5699,3.5295,3.5699,50392,0
2007-04-24,3.5563,3.5833,3.534,3.5699,5127,0
2007-04-25,3.534,3.5787,3.534,3.5472,22071,0
2007-04-26,3.5385,3.6101,3.5385,3.6057,29209,0
2007-04-27,3.5877,3.6953,3.5877,3.6775,74254,0
2007-04-30,3.6326,3.6775,3.6326,3.6686,14494,0
2007-05-01,3.7179,3.7179,3.682,3.691,41693,0
2007-05-02,3.7179,3.7179,3.6281,3.6866,51955,0
2007-05-03,3.6594,3.691,3.6549,3.682,18956,0
2007-05-04,3.6999,3.7179,3.6775,3.6999,36345,0
2007-05-07,3.6999,3.7357,3.6999,3.7088,27651,0
2007-05-08,3.7315,3.7402,3.7133,3.7133,8249,0
2007-05-09,3.7226,3.7357,3.7179,3.7357,8476,0
2007-05-10,3.6953,3.7315,3.6953,3.6999,2901,0
2007-05-11,3.6775,3.7179,3.6775,3.7179,7357,0
2007-05-14,3.7179,3.7584,3.7043,3.7584,60651,0
2007-05-15,3.7133,3.7493,3.6101,3.7179,62210,0
2007-05-16,3.7584,3.7584,3.7179,3.7226,56638,0
2007-05-17,3.6999,3.7226,3.6999,3.7179,2901,0
2007-05-18,3.673,3.6999,3.6418,3.682,24306,0
2007-05-21,3.6775,3.7179,3.6775,3.6999,39024,0
2007-05-22,3.6953,3.7357,3.691,3.7226,33000,0
2007-05-23,3.691,3.7133,3.6775,3.691,49058,0
2007-05-24,3.6999,3.6999,3.6371,3.6594,42591,0
2007-05-25,3.6371,3.682,3.6371,3.6775,6018,0
2007-05-29,3.691,3.7268,3.682,3.7179,28990,0
2007-05-30,3.7357,3.7357,3.6866,3.6866,26314,0
2007-05-31,3.6461,3.7226,3.6461,3.691,12715,0
2007-06-01,3.6953,3.7402,3.6953,3.7226,18060,0
2007-06-04,3.7226,3.7448,3.7133,3.7402,11149,0
2007-06-05,3.7448,3.7628,3.7268,3.7628,27205,0
2007-06-06,3.7628,3.7806,3.7226,3.7806,20513,0
2007-06-07,3.7717,3.7762,3.7717,3.7762,129328,0
2007-06-08,3.7806,3.803,3.7806,3.7894,75142,0
2007-06-11,3.812,3.812,3.7762,3.7762,13601,0
2007-06-12,3.7537,3.7717,3.7493,3.7673,14271,0
2007-06-13,3.8075,3.8075,3.7493,3.7628,9586,0
2007-06-14,3.7448,3.7628,3.6953,3.7226,26085,0
2007-06-15,3.6866,3.7673,3.6866,3.7673,12484,0
2007-06-18,3.7448,3.7448,3.7133,3.7315,4450,0
2007-06-19,3.691,3.7448,3.6866,3.7179,15385,0
2007-06-20,3.6953,3.7133,3.6866,3.6866,3793,0
2007-06-21,3.682,3.7226,3.6775,3.6999,33000,0
2007-06-22,3.682,3.7226,3.682,3.6866,38577,0
2007-06-25,3.6775,3.6953,3.6594,3.6866,43705,0
2007-06-26,3.682,3.6866,3.6549,3.6686,65332,0
2007-06-27,3.6953,3.6953,3.6686,3.682,12484,0
2007-06-28,3.682,3.6953,3.6686,3.6953,20067,0
2007-06-29,3.6775,3.6999,3.673,3.6999,11373,0
2007-07-02,3.7179,3.7179,3.7133,3.7133,4012,0
2007-07-03,3.673,3.7226,3.673,3.7226,4908,0
2007-07-05,3.7043,3.7226,3.7043,3.7133,8696,0
2007-07-06,3.6999,3.7226,3.6775,3.7226,6912,0
2007-07-09,3.7402,3.7448,3.6999,3.7268,4450,0
2007-07-10,3.7402,3.7402,3.6999,3.7133,10031,0
2007-07-11,3.7179,3.7179,3.6953,3.7179,5351,0
2007-07-12,3.7043,3.7043,3.7043,3.7043,1337,0
2007-07-13,3.7043,3.7179,3.7043,3.7043,7142,0
2007-07-16,3.6953,3.7133,3.6953,3.7088,20067,0
2007-07-17,3.6999,3.7226,3.6953,3.7043,41029,0
2007-07-18,3.6775,3.7043,3.6686,3.691,6687,0
2007-07-19,3.7043,3.7226,3.6953,3.7133,5127,0
2007-07-20,3.6866,3.6999,3.682,3.6999,2670,0
2007-07-23,3.6775,3.7179,3.6775,3.6866,1565,0
2007-07-24,3.6775,3.6953,3.6775,3.6775,10924,0
2007-07-25,3.6775,3.6999,3.6641,3.691,10479,0
2007-07-26,3.6775,3.682,3.673,3.6775,33443,0
2007-07-27,3.6775,3.6866,3.5429,3.6012,94541,0
2007-07-30,3.5877,3.682,3.5655,3.5655,42364,0
2007-07-31,3.5655,3.5655,3.4937,3.5295,76258,0
2007-08-01,3.534,3.5472,3.498,3.5429,27426,0
2007-08-02,3.5204,3.5877,3.507,3.5699,35677,0
2007-08-03,3.5877,3.5877,3.5249,3.5699,29209,0
2007-08-06,3.5295,3.6057,3.5249,3.5787,18509,0
2007-08-07,3.5923,3.6057,3.5472,3.5563,33443,0
2007-08-08,3.5563,3.673,3.5563,3.5833,27426,0
2007-08-09,3.6191,3.7268,3.5787,3.5787,133120,0
2007-08-10,3.5699,3.6191,3.5295,3.6101,47047,0
2007-08-13,3.5967,3.6281,3.5967,3.6057,4685,0
2007-08-14,3.5923,3.6057,3.5923,3.5967,2235,0
2007-08-15,3.5655,3.5877,3.489,3.5429,30323,0
2007-08-16,3.5295,3.5295,3.4219,3.4667,97219,0
2007-08-17,3.5655,3.5655,3.48,3.48,27873,0
2007-08-20,3.5249,3.5609,3.4847,3.507,13825,0
2007-08-21,3.48,3.5027,3.4667,3.4847,47939,0
2007-08-22,3.5385,3.5519,3.5027,3.5295,24306,0
2007-08-23,3.534,3.5429,3.5115,3.5249,11595,0
2007-08-24,3.5295,3.5655,3.5295,3.5429,6469,0
2007-08-27,3.5295,3.5295,3.498,3.5027,12715,0
2007-08-28,3.4623,3.5115,3.4577,3.4577,16725,0
2007-08-29,3.4623,3.498,3.4623,3.4937,2901,0
2007-08-30,3.4758,3.4847,3.4533,3.4758,54405,0
2007-08-31,3.4533,3.5429,3.431,3.5429,38577,0
2007-09-04,3.534,3.534,3.4533,3.4758,18060,0
2007-09-05,3.4758,3.4758,3.4533,3.4667,10703,0
2007-09-06,3.4623,3.4758,3.4577,3.4577,8696,0
2007-09-07,3.4847,3.5295,3.4533,3.5204,58642,0
2007-09-10,3.507,3.5429,3.4441,3.5385,52176,0
2007-09-11,3.5204,3.5204,3.4577,3.4758,43927,0
2007-09-12,3.4533,3.4847,3.4533,3.4847,2454,0
2007-09-13,3.4355,3.5295,3.4355,3.4533,72241,0
2007-09-14,3.4758,3.5204,3.4758,3.5204,6018,0
2007-09-17,3.4758,3.4937,3.4577,3.4937,15385,0
2007-09-18,3.4667,3.516,3.4219,3.507,36345,0
2007-09-19,3.4623,3.5027,3.4533,3.4847,26761,0
2007-09-20,3.4758,3.507,3.4758,3.498,31442,0
2007-09-21,3.507,3.5519,3.4758,3.4847,30992,0
2007-09-24,3.4758,3.4937,3.4667,3.489,37013,0
2007-09-25,3.4758,3.489,3.4174,3.4174,118624,0
2007-09-26,3.4533,3.498,3.4533,3.498,11373,0
2007-09-27,3.48,3.5115,3.4758,3.4937,11816,0
2007-09-28,3.4758,3.5655,3.4577,3.5385,31442,0
2007-10-01,3.5385,3.5385,3.4758,3.4937,10924,0
2007-10-02,3.48,3.516,3.48,3.5115,1783,0
2007-10-03,3.48,3.498,3.4711,3.498,5127,0
2007-10-04,3.4847,3.5295,3.4847,3.516,7579,0
2007-10-05,3.516,3.5609,3.516,3.5472,19847,0
2007-10-08,3.5204,3.6281,3.5204,3.6281,48829,0
2007-10-09,3.6057,3.6418,3.5655,3.6418,37237,0
2007-10-10,3.6237,3.6461,3.6237,3.6371,39914,0
2007-10-11,3.6147,3.6507,3.6147,3.6507,2235,0
2007-10-12,3.6281,3.6507,3.6281,3.6507,3347,0
2007-10-15,3.5429,3.5923,3.5429,3.5923,36127,0
2007-10-16,3.5655,3.6101,3.5655,3.5877,14717,0
2007-10-17,3.6057,3.6371,3.5923,3.6012,28094,0
2007-10-18,3.6147,3.682,3.6147,3.6775,18060,0
2007-10-19,3.6775,3.6866,3.6549,3.682,33895,0
2007-10-22,3.6999,3.7226,3.691,3.7133,80492,0
2007-10-23,3.691,3.6999,3.6191,3.6999,30098,0
2007-10-24,3.6953,3.7133,3.6594,3.6999,26314,0
2007-10-25,3.691,3.7043,3.6507,3.7043,17835,0
2007-10-26,3.7268,3.7673,3.6866,3.7673,34785,0
2007-10-29,3.7673,3.7673,3.7315,3.7628,12933,0
2007-10-30,3.7628,3.8075,3.7448,3.803,24753,0
2007-10-31,3.8568,3.8568,3.812,3.8479,29882,0
2007-11-01,3.8479,3.8479,3.812,3.8479,53514,0
2007-11-02,3.8479,3.8479,3.8211,3.8345,14934,0
2007-11-05,3.8795,3.8795,3.7717,3.7717,15830,0
2007-11-06,3.8884,3.8884,3.7762,3.8345,71709,0
2007-11-07,3.7673,3.8434,3.7673,3.8434,16725,0
2007-11-08,3.8075,3.8479,3.7894,3.8434,7579,0
2007-11-09,3.8795,3.8974,3.8388,3.8613,4450,0
2007-11-12,3.8388,3.8568,3.7894,3.8075,19619,0
2007-11-13,3.7941,3.812,3.7537,3.7894,68009,0
2007-11-14,3.7762,3.803,3.7584,3.7762,17168,0
2007-11-15,3.7584,3.7717,3.7493,3.7628,18060,0
2007-11-16,3.7584,3.7717,3.7493,3.7493,13159,0
2007-11-19,3.7448,3.7584,3.7226,3.7448,25417,0
2007-11-20,3.7448,3.7851,3.7315,3.7315,46828,0
2007-11-21,3.7226,3.7628,3.682,3.7315,70464,0
2007-11-23,3.7133,3.7226,3.6775,3.6953,49501,0
2007-11-26,3.691,3.7088,3.6866,3.6866,41476,0
2007-11-27,3.6999,3.7088,3.6775,3.682,38132,0
2007-11-28,3.6775,3.7268,3.6775,3.7043,28320,0
2007-11-29,3.7268,3.7357,3.6999,3.7179,7142,0
2007-11-30,3.6594,3.7448,3.6594,3.7088,56414,0
2007-12-03,3.6147,3.7673,3.6147,3.7628,11826,0
2007-12-04,3.812,3.8524,3.812,3.8345,15830,0
2007-12-05,3.8479,3.8479,3.812,3.8479,22966,0
2007-12-06,3.8255,3.8839,3.8255,3.8839,22966,0
2007-12-07,3.8884,3.8884,3.8613,3.8884,9813,0
2007-12-10,3.8658,3.8926,3.8613,3.8839,21402,0
2007-12-11,3.8748,3.8926,3.8613,3.8839,16725,0
2007-12-12,3.8795,3.8839,3.8613,3.8839,25195,0
2007-12-13,3.8658,3.8839,3.8613,3.8839,16053,0
2007-12-14,3.8613,3.8748,3.8524,3.8658,9367,0
2007-12-17,3.8658,3.8926,3.8479,3.8704,26536,0
2007-12-18,3.8479,3.8748,3.8345,3.8748,47268,0
2007-12-19,3.8524,3.8613,3.8075,3.8255,12266,0
2007-12-20,3.812,3.8434,3.8075,3.8434,45262,0
2007-12-21,3.8748,3.9243,3.812,3.9243,82055,0
2007-12-24,3.8748,3.8748,3.83,3.8704,8028,0
2007-12-26,3.8568,3.9108,3.8164,3.9108,28320,0
2007-12-27,3.8974,3.969,3.8974,3.9465,6469,0
2007-12-28,3.9601,3.969,3.9465,3.9511,10031,0
2007-12-31,3.9555,4.0003,3.9555,3.9781,18727,0
2008-01-02,3.9871,4.0541,3.9151,3.969,26980,0
2008-01-03,3.9332,3.969,3.9285,3.9645,17618,0
2008-01-04,3.9555,3.9733,3.9465,3.9465,4685,0
2008-01-07,3.9914,3.9959,3.9243,3.9555,24251,0
2008-01-08,3.9243,3.9243,3.8345,3.8524,34114,0
2008-01-09,3.6999,3.8211,3.6999,3.7179,34114,0
2008-01-10,3.7088,3.7673,3.691,3.7673,23412,0
2008-01-11,3.7894,3.8075,3.7717,3.8075,23412,0
2008-01-14,3.7851,3.8075,3.7806,3.7941,9802,0
2008-01-15,3.7762,3.803,3.7448,3.7894,17392,0
2008-01-16,3.7584,3.7584,3.7226,3.7493,104576,0
2008-01-17,3.7448,3.7537,3.7226,3.7448,57305,0
2008-01-18,3.7448,3.8658,3.7448,3.7941,132893,0
2008-01-22,3.7493,3.8164,3.7493,3.7493,129544,0
2008-01-23,3.7584,3.803,3.7268,3.7673,50840,0
2008-01-24,3.7673,3.7851,3.7448,3.7537,21402,0
2008-01-25,3.7673,3.7851,3.7493,3.7851,7803,0
2008-01-28,3.7448,3.7894,3.7448,3.7894,8028,0
2008-01-29,3.7987,3.8524,3.7806,3.7806,15385,0
2008-01-30,3.7806,3.8075,3.7673,3.7894,13601,0
2008-01-31,3.812,3.8568,3.812,3.8524,9140,0
2008-02-01,3.9332,3.969,3.9062,3.9422,33895,0
2008-02-04,3.9959,4.0093,3.9422,3.9465,29431,0
2008-02-05,3.9016,3.9332,3.8704,3.8748,14888,0
2008-02-06,3.8839,3.9733,3.8839,3.9555,18727,0
2008-02-07,3.9914,3.9914,3.9465,3.9511,12041,0
2008-02-08,3.9733,4.0093,3.9645,4.0048,31217,0
2008-02-11,3.9781,4.0003,3.9733,3.9959,39686,0
2008-02-12,4.0361,4.0767,4.0318,4.0767,68009,0
2008-02-13,4.0541,4.2561,3.9781,4.2247,140251,0
2008-02-14,4.2382,4.3278,4.22,4.2784,94541,0
2008-02-15,4.2739,4.3728,4.2382,4.3098,34725,0
2008-02-19,4.4399,4.4399,4.2291,4.2382,59534,0
2008-02-20,4.2382,4.2739,4.2291,4.2382,222085,0
2008-02-21,4.2382,4.2561,4.1484,4.2382,73802,0
2008-02-22,4.2382,4.2382,4.2247,4.2336,46158,0
2008-02-25,4.2382,4.2605,4.2247,4.2382,23634,0
2008-02-26,4.2382,4.2693,4.1843,4.247,86064,0
2008-02-27,4.2605,4.3771,4.2605,4.3458,30323,0
2008-02-28,4.3278,4.3636,4.3098,4.3636,23856,0
2008-02-29,4.3679,4.3951,4.3503,4.3728,21851,0
2008-03-03,4.386,4.3951,4.1303,4.3458,119290,0
2008-03-04,4.3411,4.3411,4.2518,4.2561,29431,0
2008-03-05,4.2291,4.2739,4.2291,4.2649,28990,0
2008-03-06,4.1709,4.2247,3.9016,3.9151,138024,0
2008-03-07,4.0857,4.0857,3.8568,4.0361,113270,0
2008-03-10,4.0811,4.216,4.0811,4.216,27426,0
2008-03-11,4.216,4.3056,4.216,4.283,47716,0
2008-03-12,4.2739,4.2917,4.1979,4.2068,16053,0
2008-03-13,4.1484,4.216,4.1215,4.216,13375,0
2008-03-14,4.1979,4.3591,4.1798,4.3503,27426,0
2008-03-17,4.3278,4.3278,4.144,4.2605,39686,0
2008-03-18,4.2605,4.2784,4.2021,4.216,79158,0
2008-03-19,4.1843,4.2068,4.1843,4.2068,2670,0
2008-03-20,4.1979,4.1979,4.1484,4.1484,9140,0
2008-03-24,4.1528,4.2247,4.1528,4.1933,8028,0
2008-03-25,4.2021,4.22,4.2021,4.216,4685,0
2008-03-26,4.2021,4.2382,4.2021,4.216,5797,0
2008-03-27,4.2021,4.2021,4.1753,4.2021,4236,0
2008-03-28,4.1887,4.1979,4.1484,4.1709,5127,0
2008-03-31,4.1574,4.283,4.1574,4.283,40579,0
2008-04-01,4.2739,4.2739,4.2112,4.2424,11816,0
2008-04-02,4.2382,4.2382,4.1887,4.2291,22966,0
2008-04-03,4.22,4.22,4.1887,4.1887,8028,0
2008-04-04,4.1528,4.1843,4.1215,4.135,30992,0
2008-04-07,4.1124,4.126,4.1124,4.1215,7142,0
2008-04-08,4.1171,4.1303,4.1124,4.126,4908,0
2008-04-09,4.1215,4.126,4.0811,4.0947,6018,0
2008-04-10,4.4803,4.4803,4.0139,4.0407,43254,0
2008-04-11,4.0407,4.0407,4.0273,4.0361,3347,0
2008-04-14,4.0407,4.0497,4.0229,4.0318,23856,0
2008-04-15,4.0767,4.0767,3.9914,4.0139,16053,0
2008-04-16,4.0048,4.0048,3.8795,3.9376,37237,0
2008-04-17,4.0318,4.0318,3.8795,3.9108,58419,0
2008-04-18,3.9197,3.9422,3.9016,3.9151,40270,0
2008-04-21,3.9243,4.0184,3.9243,3.9555,19400,0
2008-04-22,3.9645,3.9826,3.9465,3.9555,27651,0
2008-04-23,3.9465,3.9601,3.9285,3.9555,23412,0
2008-04-24,3.9465,4.0003,3.9243,3.9645,359148,0
2008-04-25,3.9733,4.0497,3.9645,4.0273,35437,0
2008-04-28,4.0229,4.0452,3.9285,3.9871,16725,0
2008-04-29,3.9781,4.0093,3.9781,3.9959,11816,0
2008-04-30,3.9465,3.9914,3.9465,3.9914,17727,0
2008-05-01,3.9826,4.0361,3.9826,4.0139,22129,0
2008-05-02,3.969,4.0003,3.969,3.9959,6469,0
2008-05-05,4.0048,4.0229,3.9826,4.0229,10479,0
2008-05-06,3.9914,4.0361,3.9914,4.0003,12715,0
2008-05-07,4.0361,4.0541,3.9733,3.9914,22464,0
2008-05-08,3.9733,3.9826,3.9601,3.9601,3565,0
2008-05-09,3.969,3.9781,3.9511,3.969,2454,0
2008-05-12,3.9781,4.0318,3.9733,3.9781,30098,0
2008-05-13,3.9733,3.9826,3.9555,3.9826,20360,0
2008-05-14,3.9243,3.9645,3.9243,3.9555,6469,0
2008-05-15,3.9645,4.0361,3.9645,3.9959,10031,0
2008-05-16,4.0048,4.0048,3.9826,4.0003,6253,0
2008-05-19,3.9914,4.0497,3.9914,4.0273,11816,0
2008-05-20,3.9601,3.9781,3.9511,3.9733,5127,0
2008-05-21,3.9871,3.9871,3.9645,3.9733,3154,0
2008-05-22,3.969,3.9826,3.9601,3.9601,27622,0
2008-05-23,3.9601,3.969,3.9601,3.9601,10145,0
2008-05-27,4.0139,4.0318,3.9511,3.9645,78625,0
2008-05-28,3.9781,3.9914,3.969,3.9781,5572,0
2008-05-29,3.9465,3.9871,3.8568,3.9243,35677,0
2008-05-30,3.8795,3.9376,3.8568,3.9151,13159,0
2008-06-02,3.9332,4.0139,3.9332,3.9601,9644,0
2008-06-03,3.9871,3.9871,3.9332,3.9555,4184,0
2008-06-04,3.9555,3.9826,3.9243,3.9243,12569,0
2008-06-05,3.9151,3.9601,3.8704,3.9601,38348,0
2008-06-06,3.9511,3.9733,3.9511,3.9511,2736,0
2008-06-09,3.9555,3.9555,3.9376,3.9376,5909,0
2008-06-10,3.9197,3.9555,3.9151,3.9243,6469,0
2008-06-11,3.9465,3.969,3.9465,3.9601,3431,0
2008-06-12,3.9376,3.9376,3.8345,3.8388,12484,0
2008-06-13,3.8613,3.9871,3.8434,3.9871,13434,0
2008-06-16,3.9781,4.0318,3.969,4.0139,23814,0
2008-06-17,4.0139,4.0139,3.9645,3.9645,16275,0
2008-06-18,3.9422,3.9601,3.8839,3.8974,9367,0
2008-06-19,3.8568,3.8974,3.8568,3.8884,3347,0
2008-06-20,3.8658,3.8748,3.8434,3.8748,16948,0
2008-06-23,3.8568,3.8748,3.8568,3.8658,4450,0
2008-06-24,3.8568,3.8658,3.812,3.8658,13825,0
2008-06-25,3.8568,3.8795,3.8479,3.8795,2235,0
2008-06-26,3.8795,3.9243,3.8795,3.9243,6912,0
2008-06-27,3.9332,3.9422,3.9243,3.9422,1783,0
2008-06-30,3.9781,3.9781,3.9465,3.9465,6469,0
2008-07-01,3.8658,3.9511,3.8568,3.8613,12348,0
2008-07-02,3.8704,3.8704,3.8345,3.8479,4450,0
2008-07-03,3.8345,3.8345,3.83,3.83,2670,0
2008-07-07,3.5249,3.8658,3.5249,3.7537,25870,0
2008-07-08,3.7357,3.7357,3.691,3.691,8476,0
2008-07-09,3.691,3.691,3.6594,3.682,5351,0
2008-07-10,3.6594,3.6594,3.3859,3.5204,41852,0
2008-07-11,3.507,3.507,3.3635,3.4441,39725,0
2008-07-14,3.4533,3.4623,3.3413,3.3681,30773,0
2008-07-15,3.35,3.5249,3.35,3.4533,16497,0
2008-07-16,3.431,3.4533,3.4083,3.4174,21518,0
2008-07-17,3.3904,3.44,3.3459,3.3859,38132,0
2008-07-18,3.4355,3.4355,3.3635,3.3904,44895,0
2008-07-21,3.3681,3.431,3.2381,3.431,53071,0
2008-07-22,3.431,3.4847,3.4083,3.4847,34181,0
2008-07-23,3.4533,3.6101,3.4355,3.5923,112066,0
2008-07-24,3.6326,3.6326,3.5655,3.5745,24343,0
2008-07-25,3.5923,3.6326,3.5833,3.6237,39467,0
2008-07-28,3.6418,3.6641,3.5745,3.6057,26085,0
2008-07-29,3.6101,4.135,3.6101,3.6418,39242,0
2008-07-30,3.6594,3.7226,3.6594,3.7226,8919,0
2008-07-31,3.7043,3.7493,3.6418,3.7493,11019,0
2008-08-01,3.7357,3.7357,3.6953,3.7315,14934,0
2008-08-04,3.7179,3.7179,3.673,3.6866,7579,0
2008-08-05,3.6866,3.7226,3.6641,3.6775,26536,0
2008-08-06,3.6594,3.682,3.6418,3.6549,19429,0
2008-08-07,3.6371,3.673,3.5204,3.6326,62097,0
2008-08-08,3.6461,3.7537,3.6371,3.7133,68229,0
2008-08-11,3.6953,3.6953,3.5923,3.6418,28320,0
2008-08-12,3.6549,3.6594,3.6371,3.6418,36790,0
2008-08-13,3.6418,3.6641,3.6281,3.6549,40643,0
2008-08-14,3.6147,3.6594,3.5787,3.6549,38676,0
2008-08-15,3.6549,3.691,3.5833,3.5967,27494,0
2008-08-18,3.5833,3.6549,3.5655,3.6371,18727,0
2008-08-19,3.6507,3.7133,3.6418,3.6549,87388,0
2008-08-20,3.6549,3.6686,3.5967,3.6281,396118,0
2008-08-21,3.6281,3.691,3.5877,3.6281,206311,0
2008-08-22,3.6549,3.691,3.6418,3.6775,172502,0
2008-08-25,3.691,3.691,3.6371,3.6686,120362,0
2008-08-26,3.6866,3.6866,3.6281,3.6641,64454,0
2008-08-27,3.5923,3.6549,3.5385,3.5655,157581,0
2008-08-28,3.5787,3.6012,3.5655,3.5787,81665,0
2008-08-29,3.5655,3.5833,3.5609,3.5609,15830,0
2008-09-02,3.5519,3.5967,3.5472,3.5472,127596,0
2008-09-03,3.5655,3.5833,3.5655,3.5787,10863,0
2008-09-04,3.5699,3.5787,3.5385,3.5519,25396,0
2008-09-05,3.5429,3.5877,3.5429,3.5833,34563,0
2008-09-08,3.6775,3.8839,3.6281,3.6549,96569,0
2008-09-09,3.6641,3.6775,3.6147,3.6147,34155,0
2008-09-10,3.6281,3.6549,3.6147,3.6371,11595,0
2008-09-11,3.6191,3.6686,3.5699,3.6371,41029,0
2008-09-12,3.6461,3.6641,3.6237,3.6237,9586,0
2008-09-15,3.6418,3.7806,3.6326,3.6326,6018,0
2008-09-16,3.6418,3.6507,3.5923,3.6461,11149,0
2008-09-17,3.6147,3.6326,3.5833,3.5877,12267,0
2008-09-18,3.5745,3.6281,3.5472,3.6281,16833,0
2008-09-19,3.7226,3.812,3.6281,3.812,32554,0
2008-09-22,3.8075,3.8075,3.6371,3.6371,63605,0
2008-09-23,3.6594,3.7133,3.6594,3.673,16053,0
2008-09-24,3.691,3.7537,3.6326,3.6549,13698,0
2008-09-25,3.6999,3.7088,3.5877,3.6326,37361,0
2008-09-26,3.6147,3.6147,3.5204,3.5385,222261,0
2008-09-29,3.5429,3.5429,2.9242,3.5115,117469,0
2008-09-30,3.5655,3.5655,3.4219,3.5204,101230,0
2008-10-01,3.5385,3.5877,3.498,3.498,42371,0
2008-10-02,3.498,3.5204,3.48,3.48,28506,0
2008-10-03,3.4577,3.5115,3.4083,3.4937,90088,0
2008-10-06,3.48,3.48,3.1574,3.265,78322,0
2008-10-07,3.274,3.3635,2.9734,3.2696,34257,0
2008-10-08,3.3187,3.3187,3.1618,3.1887,44851,0
2008-10-09,3.1707,3.1707,3.0496,3.0496,55250,0
2008-10-10,2.9824,3.072,2.9242,3.0048,78781,0
2008-10-13,3.0496,3.2021,3.0496,3.1394,336851,0
2008-10-14,3.3007,3.3007,2.915,3.0945,92860,0
2008-10-15,3.0945,3.0945,2.9915,2.9915,14716,0
2008-10-16,2.9915,3.0048,2.8747,2.915,54405,0
2008-10-17,2.8701,2.9464,2.8701,2.9331,28797,0
2008-10-20,2.9196,2.9376,2.8029,2.9196,19847,0
2008-10-21,2.9331,2.96,2.8568,2.915,86295,0
2008-10-22,2.8971,2.9016,2.8614,2.8614,5082,0
2008-10-23,2.8927,2.8971,2.8029,2.8167,33003,0
2008-10-24,2.8029,2.8167,2.7762,2.7762,45488,0
2008-10-27,2.785,2.7896,2.7536,2.7536,13976,0
2008-10-28,2.7716,2.8029,2.6999,2.7312,68458,0
2008-10-29,2.713,2.8167,2.713,2.7356,74560,0
2008-10-30,2.7491,2.915,2.6952,2.9108,45685,0
2008-10-31,2.915,3.1171,2.9108,3.1171,72078,0
2008-11-03,3.1034,3.1125,3.0451,3.0496,22031,0
2008-11-04,3.0674,3.1394,3.0674,3.1216,23896,0
2008-11-05,3.1081,3.1258,3.0855,3.1171,6469,0
2008-11-06,3.1171,3.1439,3.054,3.054,59347,0
2008-11-07,3.081,3.081,3.0496,3.054,10648,0
2008-11-10,3.0631,3.0631,2.9688,3.0496,46425,0
2008-11-11,3.0408,3.1303,2.9464,3.0228,51704,0
2008-11-12,3.0137,3.0228,2.9824,2.9959,8696,0
2008-11-13,2.9688,3.0184,2.915,2.96,30992,0
2008-11-14,2.9824,2.9824,2.8029,2.8029,25145,0
2008-11-17,2.7986,2.7986,2.713,2.7491,33189,0
2008-11-18,2.7446,2.7806,2.691,2.7536,40807,0
2008-11-19,2.7446,2.7446,2.637,2.7044,44150,0
2008-11-20,2.682,2.682,2.6012,2.6238,32992,0
2008-11-21,2.5966,2.6596,2.5966,2.619,49839,0
2008-11-24,2.6057,2.7536,2.5966,2.7536,37237,0
2008-11-25,2.7941,2.8883,2.7941,2.8298,25529,0
2008-11-26,2.8211,2.9376,2.8211,2.9016,46289,0
2008-11-28,2.906,2.9464,2.906,2.9196,49276,0
2008-12-01,2.9108,2.9108,2.7536,2.7536,20332,0
2008-12-02,2.713,2.785,2.7044,2.7356,42521,0
2008-12-03,2.7356,2.7671,2.7224,2.7491,11373,0
2008-12-04,2.7446,2.8298,2.713,2.7762,45488,0
2008-12-05,2.7356,2.8927,2.7356,2.8837,117066,0
2008-12-08,2.9287,2.9287,2.8791,2.8837,116158,0
2008-12-09,2.8791,2.8837,2.8119,2.8387,110371,0
2008-12-10,2.8701,2.9868,2.8434,2.96,143164,0
2008-12-11,2.96,2.9824,2.9287,2.9464,53626,0
2008-12-12,2.951,3.0048,2.9196,3.0048,14494,0
2008-12-15,2.9688,3.0271,2.9287,2.9464,40941,0
2008-12-16,2.96,3.3771,2.9464,3.1439,90352,0
2008-12-17,3.1394,3.1842,3.0766,3.1349,41577,0
2008-12-18,3.072,3.1394,3.0585,3.0585,62437,0
2008-12-19,3.2515,3.2515,3.0496,3.0496,58738,0
2008-12-22,3.1394,3.1394,3.0451,3.0674,68680,0
2008-12-23,3.0766,3.099,2.96,2.96,83786,0
2008-12-24,2.9646,3.1034,2.9646,3.1034,41063,0
2008-12-26,3.1081,3.1081,2.96,3.0048,93375,0
2008-12-29,3.0315,3.0315,2.9688,3.0271,102042,0
2008-12-30,3.0228,3.0674,2.9734,2.9734,134194,0
2008-12-31,2.96,2.96,2.9287,2.9331,169055,0
2009-01-02,3.1662,3.2065,2.9734,3.2065,45786,0
2009-01-05,3.1618,3.1797,3.1171,3.1394,18727,0
2009-01-06,3.1842,3.2112,3.1527,3.1842,120201,0
2009-01-07,3.1842,3.1842,3.081,3.1842,17168,0
2009-01-08,3.1662,3.1842,3.1171,3.1349,12398,0
2009-01-09,3.2065,3.2065,3.0137,3.0674,186243,0
2009-01-12,3.1394,3.1394,3.0674,3.081,97335,0
2009-01-13,3.0945,3.265,3.072,3.2156,127035,0
2009-01-14,3.1394,3.2112,3.1125,3.1618,59757,0
2009-01-15,3.2291,3.2291,3.1216,3.1618,34114,0
2009-01-16,3.1483,3.1618,3.1303,3.1483,14717,0
2009-01-20,3.1574,3.1887,3.1171,3.1394,110548,0
2009-01-21,3.1574,3.1753,3.1483,3.1483,5460,0
2009-01-22,3.1439,3.1483,3.1303,3.1483,53959,0
2009-01-23,3.0585,3.2021,3.0585,3.1483,35316,0
2009-01-26,3.1394,3.1662,3.099,3.1439,6469,0
2009-01-27,3.1842,3.2021,3.1303,3.1483,51818,0
2009-01-28,3.1527,3.1618,3.1349,3.1349,9921,0
2009-01-29,3.1394,3.1662,3.1171,3.1171,82925,0
2009-01-30,3.1842,3.2515,3.1707,3.1707,15814,0
2009-02-02,3.2065,3.2065,3.1394,3.1483,32677,0
2009-02-03,3.1618,3.2156,3.1527,3.2112,10265,0
2009-02-04,3.2021,3.2156,3.1349,3.1527,8028,0
2009-02-05,3.1394,3.1527,3.1394,3.1394,11930,0
2009-02-06,3.1394,3.1483,3.1349,3.1394,19847,0
2009-02-09,3.1394,3.1439,3.1394,3.1439,12102,0
2009-02-10,3.1483,3.1707,3.1439,3.1527,10031,0
2009-02-11,3.1439,3.1483,3.1394,3.1394,10079,0
2009-02-12,3.1618,3.1753,3.1394,3.1527,5296,0
2009-02-13,3.1483,3.1574,3.1394,3.1483,15173,0
2009-02-17,3.1439,3.1753,3.1258,3.1707,11149,0
2009-02-18,3.1976,3.2245,3.1527,3.1753,9601,0
2009-02-19,3.1439,3.1753,3.1394,3.1753,29209,0
2009-02-20,3.1618,3.1797,3.1171,3.1707,42141,0
2009-02-23,3.1527,3.1662,3.1258,3.1349,3793,0
2009-02-24,3.1394,3.2112,3.1125,3.2065,29328,0
2009-02-25,3.2065,3.2336,3.1842,3.2245,9696,0
2009-02-26,3.2245,3.2245,3.1171,3.1394,141656,0
2009-02-27,3.1439,3.1707,2.8253,2.8253,566324,0
2009-03-02,3.0228,3.0674,2.8253,3.0674,82774,0
2009-03-03,3.054,3.2291,3.0408,3.1349,45799,0
2009-03-04,3.1258,3.1662,3.0496,3.0855,41029,0
2009-03-05,3.0585,3.1842,3.0315,3.0315,55901,0
2009-03-06,3.054,3.2156,3.054,3.0945,48466,0
2009-03-09,3.0766,3.1171,2.9959,3.0496,58751,0
2009-03-10,3.0945,3.0945,3.0315,3.081,62879,0
2009-03-11,3.0855,3.0855,3.0271,3.0361,26980,0
2009-03-12,3.054,3.1527,3.0408,3.1483,146203,0
2009-03-13,3.1662,3.1797,3.1394,3.1439,18176,0
2009-03-16,3.1258,3.2112,3.1258,3.1753,66211,0
2009-03-17,3.1303,3.1574,3.1125,3.1574,16275,0
2009-03-18,3.1394,3.1842,3.1216,3.1753,11373,0
2009-03-19,3.1753,3.1797,3.1394,3.1394,28320,0
2009-03-20,3.1842,3.1842,3.1394,3.1527,12877,0
2009-03-23,3.1574,3.2425,3.1483,3.1842,72241,0
2009-03-24,3.2291,3.2515,3.1887,3.2291,31947,0
2009-03-25,3.2291,3.2561,3.2291,3.2561,111054,0
2009-03-26,3.2696,3.2963,3.2561,3.2918,208928,0
2009-03-27,3.2471,3.35,3.2112,3.274,215954,0
2009-03-30,3.2021,3.2696,3.1707,3.2112,31406,0
2009-03-31,3.1349,3.2336,3.1349,3.1483,34393,0
2009-04-01,3.0408,3.1258,3.0361,3.1258,13159,0
2009-04-02,3.1618,3.1618,3.1216,3.1258,32127,0
2009-04-03,3.1258,3.2291,3.1258,3.1887,12715,0
2009-04-06,3.1753,3.2156,3.0271,3.1753,2006127,0
2009-04-07,3.1707,3.2425,3.1527,3.1887,45046,0
2009-04-08,3.1662,3.1842,3.1439,3.1662,23525,0
2009-04-09,3.1842,3.2245,3.1303,3.1618,121634,0
2009-04-13,3.1618,3.1753,3.1394,3.1707,18218,0
2009-04-14,3.1439,3.1574,3.1216,3.1574,28595,0
2009-04-15,3.1125,3.2471,3.1125,3.2471,49276,0
2009-04-16,3.2245,3.2245,3.1618,3.1976,16820,0
2009-04-17,3.1707,3.1707,3.1394,3.1662,11816,0
2009-04-20,3.1574,3.1662,3.1439,3.1662,7238,0
2009-04-21,3.1574,3.1887,3.1394,3.1887,14494,0
2009-04-22,3.1887,3.2065,3.1303,3.1618,33907,0
2009-04-23,3.1618,3.1618,3.1258,3.1527,52385,0
2009-04-24,3.1483,3.1618,3.1125,3.1125,40229,0
2009-04-27,3.1483,3.1483,3.1125,3.1439,10703,0
2009-04-28,3.1618,3.1932,3.1527,3.1842,44230,0
2009-04-29,3.1797,3.1887,3.1483,3.1707,35420,0
2009-04-30,3.1797,3.2065,3.1618,3.1618,81031,0
2009-05-01,3.1797,3.2065,3.1662,3.2065,68624,0
2009-05-04,3.1887,3.1887,3.1303,3.1662,36827,0
2009-05-05,3.1662,3.1976,3.1483,3.1842,166565,0
2009-05-06,3.1707,3.2065,3.1574,3.1976,29122,0
2009-05-07,3.3817,3.3817,3.1887,3.1932,37627,0
2009-05-08,3.1887,3.3413,3.1842,3.265,85890,0
2009-05-11,3.2471,3.3143,3.1932,3.2785,93500,0
2009-05-12,3.274,3.2963,3.2425,3.2471,36569,0
2009-05-13,3.2381,3.2785,3.1797,3.2515,28320,0
2009-05-14,3.2515,3.3277,3.22,3.3097,262749,0
2009-05-15,3.3234,3.3545,3.3097,3.35,52731,0
2009-05-18,3.35,3.3635,3.3234,3.3368,14828,0
2009-05-19,3.3368,3.3635,3.3187,3.3635,115504,0
2009-05-20,3.3459,3.498,3.3459,3.4667,268800,0
2009-05-21,3.44,3.48,3.4174,3.4577,28802,0
2009-05-22,3.489,3.5249,3.4577,3.498,91507,0
2009-05-26,3.498,3.6641,3.3635,3.6237,618292,0
2009-05-27,3.6326,3.6371,3.5699,3.6101,196102,0
2009-05-28,3.6057,3.6101,3.5027,3.5745,138272,0
2009-05-29,3.5563,3.6594,3.5563,3.6594,109456,0
2009-06-01,3.6775,3.6775,3.6057,3.6507,65570,0
2009-06-02,3.6281,3.6371,3.5967,3.6326,85033,0
2009-06-03,3.6101,3.6507,3.5923,3.6507,66021,0
2009-06-04,3.6507,3.7043,3.6147,3.7043,66150,0
2009-06-05,3.6953,3.6953,3.6281,3.6281,62814,0
2009-06-08,3.6326,3.673,3.6101,3.6191,47863,0
2009-06-09,3.6418,3.6549,3.5877,3.6057,62982,0
2009-06-10,3.6281,3.6281,3.5655,3.5923,81101,0
2009-06-11,3.5699,3.6101,3.5699,3.5877,42472,0
2009-06-12,3.6012,3.6191,3.5655,3.5833,81747,0
2009-06-15,3.5787,3.5787,3.5519,3.5563,49736,0
2009-06-16,3.5609,3.5609,3.5519,3.5519,79354,0
2009-06-17,3.5519,3.6418,3.5519,3.6418,58332,0
2009-06-18,3.6101,3.6999,3.5877,3.6999,84566,0
2009-06-19,3.5429,3.6999,3.5429,3.5609,48384,0
2009-06-22,3.5745,3.682,3.5563,3.5923,89619,0
2009-06-23,3.5787,3.6507,3.5787,3.6237,54483,0
2009-06-24,3.6147,3.6999,3.5877,3.6999,229703,0
2009-06-25,3.6999,3.7894,3.6641,3.7894,597480,0
2009-06-26,3.9016,3.9016,3.6237,3.6999,2640816,0
2009-06-29,3.6999,3.6999,3.5923,3.6549,133213,0
2009-06-30,3.6371,3.6999,3.6326,3.6775,64162,0
2009-07-01,3.7088,3.7448,3.6326,3.6866,79995,0
2009-07-02,3.6686,3.7851,3.5967,3.7851,102423,0
2009-07-06,3.516,3.673,3.516,3.5609,101003,0
2009-07-07,3.5877,3.6237,3.5429,3.5519,82391,0
2009-07-08,3.5699,3.6371,3.507,3.5204,128560,0
2009-07-09,3.5385,3.5699,3.5204,3.5204,39488,0
2009-07-10,3.5204,3.5923,3.507,3.5923,49852,0
2009-07-13,3.6101,3.6237,3.5204,3.6237,74448,0
2009-07-14,3.6101,3.6191,3.5655,3.6191,25876,0
2009-07-15,3.6594,3.6866,3.6371,3.682,180140,0
2009-07-16,3.682,3.691,3.5745,3.691,78927,0
2009-07-17,3.7043,3.7179,3.6549,3.6866,48408,0
2009-07-20,3.7043,3.7043,3.6641,3.7043,179800,0
2009-07-21,3.7179,3.7268,3.6418,3.6641,39127,0
2009-07-22,3.6641,3.7133,3.6549,3.7088,45896,0
2009-07-23,3.691,3.7402,3.691,3.7133,140740,0
2009-07-24,3.7133,3.7133,3.6281,3.7043,20494,0
2009-07-27,3.691,3.7537,3.6507,3.7537,81477,0
2009-07-28,3.7537,3.7762,3.7315,3.7717,65524,0
2009-07-29,3.7762,3.7762,3.7226,3.7584,29034,0
2009-07-30,3.7851,3.8164,3.7448,3.8164,62751,0
2009-07-31,3.8524,3.8524,3.7628,3.7941,79902,0
2009-08-03,3.8345,3.8974,3.7987,3.8884,112886,0
2009-08-04,3.8884,3.9645,3.8839,3.9555,138428,0
2009-08-05,3.969,4.0003,3.9465,3.9733,85715,0
2009-08-06,3.9781,4.0003,3.8613,3.8748,135049,0
2009-08-07,3.9285,3.9465,3.7226,3.7448,162461,0
2009-08-10,3.7315,3.7448,3.6866,3.7226,171587,0
2009-08-11,3.7179,3.7628,3.6775,3.7226,50088,0
2009-08-12,3.7315,3.8075,3.7315,3.7851,66790,0
2009-08-13,3.7851,3.8795,3.7806,3.8255,34710,0
2009-08-14,3.8255,3.8345,3.7043,3.7493,56819,0
2009-08-17,3.7537,3.7673,3.6866,3.7133,72584,0
2009-08-18,3.7357,3.7584,3.6866,3.7357,43036,0
2009-08-19,3.7268,3.7762,3.6953,3.7717,34322,0
2009-08-20,3.7717,3.8211,3.7584,3.812,28117,0
2009-08-21,3.8345,3.8345,3.803,3.83,92508,0
2009-08-24,3.83,3.83,3.7717,3.8075,128836,0
2009-08-25,3.8075,3.83,3.7851,3.8075,63414,0
2009-08-26,3.8075,3.8211,3.7673,3.8075,56419,0
2009-08-27,3.7762,3.8255,3.7448,3.812,41446,0
2009-08-28,3.7806,3.83,3.7268,3.7493,66069,0
2009-08-31,3.7402,3.7448,3.7043,3.7133,85857,0
2009-09-01,3.7179,3.812,3.6775,3.7133,90436,0
2009-09-02,3.7584,3.7673,3.691,3.6999,45824,0
2009-09-03,3.7133,3.7226,3.6775,3.7088,48061,0
2009-09-04,3.6953,3.7762,3.6953,3.7357,49581,0
2009-09-08,3.7448,3.7537,3.7043,3.7179,38577,0
2009-09-09,3.7088,3.7584,3.6999,3.7088,62572,0
2009-09-10,3.6999,3.7226,3.6775,3.7179,26329,0
2009-09-11,3.7043,3.7673,3.6775,3.682,49668,0
2009-09-14,3.6999,3.7894,3.6953,3.7628,75644,0
2009-09-15,3.7402,3.812,3.7226,3.7673,81383,0
2009-09-16,3.7628,3.803,3.7315,3.803,139230,0
2009-09-17,3.803,3.8255,3.7717,3.812,96517,0
2009-09-18,3.8075,3.812,3.7717,3.7851,167705,0
2009-09-21,3.7851,3.8388,3.7673,3.8075,35222,0
2009-09-22,3.803,3.8795,3.7806,3.8658,250389,0
2009-09-23,3.8839,3.9108,3.8658,3.8884,206812,0
2009-09-24,3.8884,3.8926,3.8211,3.8884,96985,0
2009-09-25,3.8568,3.9151,3.8568,3.9108,130172,0
2009-09-28,3.8658,3.8658,3.7673,3.8211,119696,0
2009-09-29,3.812,3.8345,3.7448,3.7673,115807,0
2009-09-30,3.7673,3.8075,3.7448,3.7806,106556,0
2009-10-01,3.7628,3.7894,3.7133,3.7226,86635,0
2009-10-02,3.6999,3.812,3.6641,3.7987,130848,0
2009-10-05,3.7894,3.7941,3.7315,3.7584,86846,0
2009-10-06,3.9062,3.9062,3.7043,3.7226,106273,0
2009-10-07,3.7226,3.7402,3.6866,3.7315,53906,0
2009-10-08,3.7537,3.7806,3.7179,3.7537,48475,0
2009-10-09,3.7493,3.7673,3.6999,3.7584,42364,0
2009-10-12,3.7357,3.7628,3.7133,3.7268,43400,0
2009-10-13,3.7133,3.7268,3.682,3.691,72044,0
2009-10-14,3.7673,3.7673,3.6686,3.7268,105689,0
2009-10-15,3.6999,3.6999,3.6775,3.6999,54451,0
2009-10-16,3.6641,3.7226,3.6641,3.6866,38132,0
2009-10-19,3.7268,3.7357,3.6775,3.7043,119454,0
2009-10-20,3.6999,3.7226,3.6775,3.691,53196,0
2009-10-21,3.691,3.7226,3.6686,3.682,84897,0
2009-10-22,3.6775,3.7226,3.6775,3.7133,36074,0
2009-10-23,3.6953,3.7226,3.682,3.6866,46154,0
2009-10-26,3.7043,3.7268,3.6775,3.6775,56149,0
2009-10-27,3.691,3.7179,3.6775,3.6775,65215,0
2009-10-28,3.6866,3.7179,3.6237,3.6237,143865,0
2009-10-29,3.6191,3.673,3.6191,3.6594,74027,0
2009-10-30,3.6775,3.682,3.6191,3.6371,112613,0
2009-11-02,3.6641,3.6641,3.6101,3.6281,71693,0
2009-11-03,3.6012,3.6281,3.5787,3.6101,94287,0
2009-11-04,3.6012,3.6281,3.498,3.498,133297,0
2009-11-05,3.5204,3.6101,3.5204,3.5967,99002,0
2009-11-06,3.5877,3.5877,3.5429,3.5519,82698,0
2009-11-09,3.6999,3.6999,3.6418,3.6461,350478,0
2009-11-10,3.6101,3.6418,3.5655,3.5787,102110,0
2009-11-11,3.6012,3.6147,3.5745,3.6101,57659,0
2009-11-12,3.6147,3.6281,3.5609,3.5655,137345,0
2009-11-13,3.5655,3.5877,3.5655,3.5877,92959,0
2009-11-16,3.5877,3.6012,3.5655,3.5833,129510,0
2009-11-17,3.5833,3.5833,3.5295,3.5787,183366,0
2009-11-18,3.5787,3.5833,3.5472,3.5833,92381,0
2009-11-19,3.5923,3.5923,3.5472,3.5609,92534,0
2009-11-20,3.5609,3.5877,3.5519,3.5745,108857,0
2009-11-23,3.6057,3.6326,3.5699,3.5833,105912,0
2009-11-24,3.5833,3.6953,3.5787,3.691,229116,0
2009-11-25,3.6775,3.7226,3.6775,3.6953,124868,0
2009-11-27,3.6371,3.673,3.6057,3.6101,69010,0
2009-11-30,3.6147,3.6191,3.5877,3.6191,50534,0
2009-12-01,3.6507,3.6507,3.5877,3.5877,51454,0
2009-12-02,3.6012,3.673,3.6012,3.6418,55672,0
2009-12-03,3.6641,3.7133,3.6641,3.6775,94244,0
2009-12-04,3.691,3.7179,3.673,3.7088,146688,0
2009-12-07,3.8075,3.8974,3.7226,3.8388,371495,0
2009-12-08,3.8255,3.8345,3.7894,3.8164,282133,0
2009-12-09,3.8345,3.9871,3.7941,3.9108,311284,0
2009-12-10,3.9733,3.9914,3.8839,3.9108,296778,0
2009-12-11,3.9422,3.9422,3.9016,3.9151,208250,0
2009-12-14,3.9781,3.9781,3.9243,3.9555,323843,0
2009-12-15,3.969,3.9826,3.9243,3.9243,322034,0
2009-12-16,3.9645,3.9645,3.9332,3.9465,295193,0
2009-12-17,3.9555,3.9871,3.9016,3.9285,246353,0
2009-12-18,3.9511,3.9914,3.9243,3.969,422785,0
2009-12-21,4.1843,4.1843,3.9511,3.9781,295040,0
2009-12-22,3.9914,3.9914,3.9601,3.9733,250530,0
2009-12-23,3.9914,4.0003,3.9511,3.9645,283808,0
2009-12-24,3.9826,3.9914,3.9645,3.9645,96149,0
2009-12-28,3.9781,3.9959,3.969,3.9781,357807,0
2009-12-29,3.9422,3.9601,3.8926,3.9376,246704,0
2009-12-30,3.9465,3.9555,3.9151,3.9422,104383,0
2009-12-31,3.9422,3.9645,3.9151,3.9151,208707,0
2010-01-04,3.9376,3.9555,3.9197,3.9511,137183,0
2010-01-05,3.9601,4.0229,3.9511,3.9914,301692,0
2010-01-06,4.0184,4.0361,3.9826,4.0184,165098,0
2010-01-07,4.0361,4.0541,3.9914,4.0184,141854,0
2010-01-08,4.0184,4.0588,4.0184,4.0407,240163,0
2010-01-11,4.108,4.108,4.0541,4.0767,212820,0
2010-01-12,4.0992,4.0992,4.0588,4.0631,111150,0
2010-01-13,4.0631,4.0767,4.0497,4.0631,170774,0
2010-01-14,4.0767,4.0767,4.0541,4.0767,180681,0
2010-01-15,4.0767,4.0767,4.0631,4.0722,194774,0
2010-01-19,4.0811,4.0811,4.0588,4.0767,158275,0
2010-01-20,4.0811,4.0811,4.0497,4.0588,79399,0
2010-01-21,4.0631,4.0677,4.0407,4.0407,118875,0
2010-01-22,4.0588,4.0722,4.0318,4.0361,121120,0
2010-01-25,4.0631,4.0677,4.0407,4.0541,110481,0
2010-01-26,4.0631,4.0677,4.0407,4.0452,91038,0
2010-01-27,4.0452,4.0767,4.0407,4.0497,101089,0
2010-01-28,4.1035,4.1035,4.0361,4.0361,86557,0
2010-01-29,4.0497,4.0677,4.0407,4.0588,126888,0
2010-02-01,4.0677,4.0677,4.0318,4.0497,107611,0
2010-02-02,4.0631,4.0631,4.0318,4.0318,115683,0
2010-02-03,4.0452,4.0588,4.0184,4.0273,121301,0
2010-02-04,4.0273,4.0318,3.9826,3.9826,151411,0
2010-02-05,3.969,4.0093,3.969,4.0048,108441,0
2010-02-08,4.0273,4.0361,4.0003,4.0318,158104,0
2010-02-09,4.0588,4.0947,3.9826,3.9959,118020,0
2010-02-10,3.9826,4.0048,3.9465,3.9959,94061,0
2010-02-11,4.0003,4.0139,3.9422,3.9645,174006,0
2010-02-12,3.9465,3.9826,3.9285,3.9733,62155,0
2010-02-16,3.9645,4.0093,3.8434,4.0093,404823,0
2010-02-17,4.0139,4.0361,3.9826,4.0139,68745,0
2010-02-18,4.0048,4.0588,4.0003,4.0229,91808,0
2010-02-19,4.0318,4.0318,3.9871,3.9959,107335,0
2010-02-22,4.0093,4.0184,3.9601,3.9781,47476,0
2010-02-23,3.969,3.9871,3.9465,3.9555,76887,0
2010-02-24,3.9781,4.0139,3.9733,4.0003,60838,0
2010-02-25,3.9733,4.0722,3.9733,4.0588,275389,0
2010-02-26,4.0588,4.0588,3.9555,3.9555,548151,0
2010-03-01,3.9914,4.0318,3.9465,4.0184,92847,0
2010-03-02,4.0361,4.0361,4.0048,4.0361,89195,0
2010-03-03,4.0361,4.0361,4.0139,4.0273,180750,0
2010-03-04,4.0318,4.0407,4.0273,4.0361,108038,0
2010-03-05,4.0361,4.0407,4.0273,4.0407,111258,0
2010-03-08,4.0361,4.0361,4.0048,4.0318,156045,0
2010-03-09,4.0361,4.0452,4.0229,4.0361,76229,0
2010-03-10,4.0361,4.0361,4.0273,4.0361,149616,0
2010-03-11,4.0318,4.0361,4.0273,4.0361,235059,0
2010-03-12,4.0318,4.0361,4.0273,4.0361,157716,0
2010-03-15,4.0184,4.0361,4.0139,4.0318,79863,0
2010-03-16,4.0361,4.0361,4.0184,4.0361,62900,0
2010-03-17,4.0361,4.0541,4.0318,4.0497,172731,0
2010-03-18,4.0452,4.0992,4.0361,4.0857,1827631,0
2010-03-19,4.0857,4.0857,4.0452,4.0631,374626,0
2010-03-22,4.0588,4.1933,4.0588,4.1753,682896,0
2010-03-23,4.1979,4.1979,4.144,4.1798,216902,0
2010-03-24,4.1709,4.1843,4.1528,4.1709,204338,0
2010-03-25,4.1753,4.1843,4.1484,4.1528,179798,0
2010-03-26,4.135,4.1617,4.1171,4.126,157558,0
2010-03-29,4.0588,4.0588,4.0139,4.0273,225761,0
2010-03-30,4.0541,4.0947,4.0361,4.0452,117829,0
2010-03-31,4.0497,4.0811,4.0361,4.0361,217411,0
2010-04-01,4.0452,4.0811,4.0361,4.0452,171544,0
2010-04-05,4.0318,4.0811,4.0318,4.0811,205582,0
2010-04-06,4.0901,4.0901,4.0722,4.0811,304975,0
2010-04-07,4.0811,4.0947,4.0677,4.0811,200893,0
2010-04-08,4.0722,4.0811,4.0631,4.0722,83462,0
2010-04-09,4.0767,4.0811,4.0677,4.0722,102472,0
2010-04-12,4.0811,4.0811,4.0541,4.0767,154418,0
2010-04-13,4.0857,4.0857,4.0767,4.0767,202663,0
2010-04-14,4.0811,4.0992,4.0722,4.0992,191378,0
2010-04-15,4.0857,4.1035,4.0767,4.0901,114695,0
2010-04-16,4.0992,4.0992,4.0139,4.0677,260035,0
2010-04-19,4.0677,4.0767,4.0229,4.0361,90466,0
2010-04-20,4.0318,4.0588,4.0318,4.0588,79208,0
2010-04-21,4.0588,4.0588,4.0273,4.0361,117315,0
2010-04-22,4.0361,4.1035,4.0273,4.0767,125569,0
2010-04-23,4.0811,4.1042,4.072,4.0994,76779,0
2010-04-26,4.0992,4.1574,4.0992,4.1484,188187,0
2010-04-27,4.1574,4.1574,4.0407,4.0677,219708,0
2010-04-28,4.1395,4.144,4.0767,4.1215,124287,0
2010-04-29,4.1484,4.216,4.1484,4.216,154392,0
2010-04-30,4.2291,4.2561,4.1574,4.1574,343609,0
2010-05-03,4.1753,4.216,4.1574,4.216,122578,0
2010-05-04,4.1753,4.2068,4.0811,4.1171,282301,0
2010-05-05,4.0947,4.1617,4.0677,4.0811,130457,0
2010-05-06,4.0901,4.0947,3.9243,3.9422,369092,0
2010-05-07,3.9197,3.9645,3.9016,3.9285,284632,0
2010-05-10,4.1933,4.1933,3.9914,4.0857,201178,0
2010-05-11,4.0901,4.126,4.0139,4.0588,138311,0
2010-05-12,4.0588,4.2021,4.0588,4.1661,146868,0
2010-05-13,4.1528,4.1709,4.1124,4.1484,156878,0
2010-05-14,4.1395,4.1395,4.0588,4.1395,118818,0
2010-05-17,4.144,4.1887,4.0901,4.144,132944,0
2010-05-18,4.1798,4.216,4.0901,4.0992,203038,0
2010-05-19,4.0767,4.1798,4.0767,4.144,194575,0
2010-05-20,4.108,4.1215,4.0139,4.0139,279485,0
2010-05-21,3.9733,4.0901,3.9555,4.0588,182862,0
2010-05-24,4.0811,4.0992,4.0093,4.0093,141373,0
2010-05-25,3.9555,4.0631,3.9555,4.0541,189301,0
2010-05-26,4.1215,4.1215,4.0361,4.0631,96847,0
2010-05-27,4.0947,4.1484,4.0184,4.144,114147,0
2010-05-28,4.108,4.2247,4.108,4.2247,303008,0
2010-06-01,4.2291,4.2291,4.1528,4.1574,98205,0
2010-06-02,4.0407,4.1979,4.0407,4.1798,119629,0
2010-06-03,4.1753,4.1887,4.1215,4.1215,177866,0
2010-06-04,4.0722,4.108,4.0541,4.0541,117738,0
2010-06-07,4.0588,4.1303,4.0497,4.0588,124677,0
2010-06-08,4.0588,4.0722,4.0184,4.0541,101803,0
2010-06-09,4.0901,4.1171,4.0541,4.0811,139341,0
2010-06-10,4.1124,4.144,4.0857,4.126,91400,0
2010-06-11,4.126,4.1617,4.108,4.1617,74099,0
2010-06-14,4.1709,4.1933,4.135,4.1887,198140,0
2010-06-15,4.1843,4.2291,4.1574,4.2291,183398,0
2010-06-16,4.2068,4.2291,4.1661,4.216,218264,0
2010-06-17,4.2382,4.2382,4.1661,4.2112,153760,0
2010-06-18,4.216,4.3233,4.1933,4.3007,338337,0
2010-06-21,4.3056,4.3367,4.2649,4.3324,210619,0
2010-06-22,4.3728,4.4175,4.3233,4.3278,207357,0
2010-06-23,4.1933,4.3233,4.1887,4.2917,92836,0
2010-06-24,4.2874,4.2917,4.2112,4.22,135217,0
2010-06-25,4.2424,4.3547,4.2247,4.3278,428724,0
2010-06-28,4.22,4.2247,4.1933,4.216,115497,0
2010-06-29,4.1887,4.1979,4.126,4.126,214498,0
2010-06-30,4.1378,4.1802,4.1378,4.1378,203369,0
2010-07-01,4.1303,4.1395,4.0631,4.126,156787,0
2010-07-02,4.1709,4.1798,4.0857,4.0857,51955,0
2010-07-06,4.2112,4.2112,4.0541,4.0631,136890,0
2010-07-07,4.0677,4.135,4.0631,4.135,95436,0
2010-07-08,4.1574,4.2021,4.1574,4.1798,193086,0
2010-07-09,4.22,4.22,4.1035,4.126,142491,0
2010-07-12,4.126,4.1528,4.1035,4.1035,67506,0
2010-07-13,4.126,4.1798,4.0992,4.135,117804,0
2010-07-14,4.144,4.1887,4.1215,4.135,94094,0
2010-07-15,4.1395,4.144,4.0857,4.135,66898,0
2010-07-16,4.135,4.135,4.0857,4.0857,106216,0
2010-07-19,4.0947,4.108,4.0631,4.0992,132672,0
2010-07-20,4.0722,4.1661,4.0677,4.1574,107807,0
2010-07-21,4.1661,4.1661,4.0901,4.1035,70927,0
2010-07-22,4.135,4.2784,4.126,4.2693,281945,0
2010-07-23,4.2424,4.3233,4.22,4.3141,161738,0
2010-07-26,4.3324,4.3679,4.3007,4.3679,196695,0
2010-07-27,4.3636,4.3816,4.2739,4.3591,245993,0
2010-07-28,4.3233,4.3547,4.247,4.283,296140,0
2010-07-29,4.2917,4.3098,4.1979,4.2291,7159056,0
2010-07-30,4.2605,4.3547,4.2382,4.3503,1480579,0
2010-08-02,4.3995,4.3995,4.3233,4.386,416425,0
2010-08-03,4.386,4.4399,4.3728,4.4263,518633,0
2010-08-04,4.4489,4.512,4.4175,4.5073,1020146,0
2010-08-05,4.5073,4.5073,4.4623,4.4623,215806,0
2010-08-06,4.4577,4.4848,4.4175,4.4757,230410,0
2010-08-09,4.4981,4.552,4.4935,4.5432,563954,0
2010-08-10,4.5386,4.552,4.4981,4.5342,232285,0
2010-08-11,4.5073,4.5206,4.4399,4.4666,304971,0
2010-08-12,4.4218,4.4935,4.3995,4.4218,358246,0
2010-08-13,4.4311,4.5027,4.4175,4.4935,193870,0
2010-08-16,4.5027,4.5073,4.4577,4.4893,126117,0
2010-08-17,4.5073,4.5296,4.4666,4.4893,272697,0
2010-08-18,4.4666,4.5027,4.4577,4.4757,137776,0
2010-08-19,4.4848,4.4893,4.4399,4.4533,176572,0
2010-08-20,4.4489,4.5475,4.4489,4.5206,215591,0
2010-08-23,4.5342,4.5342,4.4848,4.4848,161234,0
2010-08-24,4.4848,4.5027,4.4489,4.4666,221560,0
2010-08-25,4.4623,4.5251,4.4533,4.5073,345350,0
2010-08-26,4.5432,4.5432,4.4623,4.4757,257980,0
2010-08-27,4.5073,4.552,4.4623,4.552,266096,0
2010-08-30,4.552,4.5701,4.5386,4.5566,243911,0
2010-08-31,4.5555,4.5787,4.5095,4.5095,584745,0
2010-09-01,4.5834,4.5969,4.5251,4.5701,575263,0
2010-09-02,4.552,4.6147,4.5296,4.6103,547558,0
2010-09-03,4.6418,4.6418,4.5834,4.6192,204043,0
2010-09-07,4.6821,4.6821,4.5925,4.6015,233395,0
2010-09-08,4.6103,4.6192,4.6015,4.6147,234213,0
2010-09-09,4.6551,4.6821,4.6147,4.6732,360936,0
2010-09-10,4.7047,4.7405,4.6776,4.7314,580082,0
2010-09-13,4.7538,4.7852,4.7494,4.7718,357265,0
2010-09-14,4.8032,4.8121,4.7583,4.7672,547823,0
2010-09-15,4.7762,4.7809,4.7361,4.7583,287471,0
2010-09-16,4.7583,4.7718,4.7405,4.7583,212633,0
2010-09-17,4.7762,4.7762,4.7133,4.7538,292562,0
2010-09-20,4.7718,4.8481,4.7583,4.8436,550175,0
2010-09-21,4.8525,4.8525,4.7987,4.8074,409168,0
2010-09-22,4.8212,4.8436,4.8074,4.8165,407967,0
2010-09-23,4.8121,4.8303,4.7762,4.7762,321009,0
2010-09-24,4.8212,4.8794,4.794,4.8794,495221,0
2010-09-27,4.8885,4.8976,4.8481,4.884,527837,0
2010-09-28,4.8165,4.8347,4.7361,4.8303,427370,0
2010-09-29,4.8436,4.8436,4.7583,4.7897,399293,0
2010-09-30,4.8182,4.8505,4.7859,4.8366,458427,0
2010-10-01,4.8121,4.8212,4.7449,4.7583,282231,0
2010-10-04,4.7718,4.8074,4.7672,4.8032,219769,0
2010-10-05,4.8074,4.8121,4.7583,4.8121,453973,0
2010-10-06,4.7897,4.8121,4.7762,4.794,388281,0
2010-10-07,4.794,4.8032,4.7672,4.7809,288900,0
2010-10-08,4.7809,4.7987,4.7672,4.794,296614,0
2010-10-11,4.7987,4.7987,4.7762,4.7897,277040,0
2010-10-12,4.7897,4.7897,4.7627,4.7718,188218,0
2010-10-13,4.7762,4.7809,4.7672,4.7762,383262,0
2010-10-14,4.7809,4.7897,4.7672,4.7852,254427,0
2010-10-15,4.7852,4.7897,4.727,4.7314,285713,0
2010-10-18,4.727,4.7762,4.7089,4.7762,289550,0
2010-10-19,4.7494,4.7718,4.7001,4.7133,225512,0
2010-10-20,4.7627,4.8212,4.7405,4.7897,456425,0
2010-10-21,4.7987,4.7987,4.7718,4.7809,493562,0
2010-10-22,4.7852,4.794,4.7449,4.7672,238750,0
2010-10-25,4.7897,4.7987,4.7672,4.7987,261519,0
2010-10-26,4.7987,4.8257,4.7897,4.8032,245502,0
2010-10-27,4.8032,4.8074,4.7672,4.7762,162082,0
2010-10-28,4.7809,4.8165,4.7583,4.7897,503431,0
2010-10-29,4.7914,4.7963,4.7523,4.7523,696217,0
2010-11-01,4.7852,4.794,4.7538,4.7718,269930,0
2010-11-02,4.7762,4.8121,4.7718,4.7987,274630,0
2010-11-03,4.7718,4.8032,4.7538,4.7718,271602,0
2010-11-04,4.7987,4.8525,4.7762,4.8436,389372,0
2010-11-05,4.8347,4.8525,4.7897,4.8391,492600,0
2010-11-08,4.8165,4.8347,4.7762,4.794,270191,0
2010-11-09,4.8074,4.8481,4.7627,4.7762,330166,0
2010-11-10,4.7852,4.8481,4.7718,4.8436,154338,0
2010-11-11,4.8257,4.8525,4.8032,4.8481,170240,0
2010-11-12,4.8257,4.8347,4.7133,4.7405,318638,0
2010-11-15,4.7538,4.8212,4.7449,4.7897,218692,0
2010-11-16,4.794,4.794,4.727,4.7449,276454,0
2010-11-17,4.7627,4.8121,4.7449,4.7852,201958,0
2010-11-18,4.7987,4.7987,4.7583,4.7672,195684,0
2010-11-19,4.7672,4.7987,4.7405,4.794,121353,0
2010-11-22,4.794,4.8212,4.7897,4.8032,222831,0
2010-11-23,4.7897,4.8032,4.7089,4.7179,449153,0
2010-11-24,4.7361,4.7672,4.7047,4.7627,611978,0
2010-11-26,4.7449,4.7538,4.7314,4.7314,90354,0
2010-11-29,4.7179,4.7361,4.7089,4.7179,197490,0
2010-11-30,4.7029,4.7489,4.7029,4.7074,309871,0
2010-12-01,4.7538,4.7538,4.7225,4.7449,232509,0
2010-12-02,4.727,4.7494,4.7133,4.7225,248057,0
2010-12-03,4.7179,4.7538,4.7089,4.7538,174431,0
2010-12-06,4.7538,4.7538,4.727,4.7494,220007,0
2010-12-07,4.7583,4.7583,4.7405,4.7538,255364,0
2010-12-08,4.7809,4.7809,4.7494,4.7627,383685,0
2010-12-09,4.7583,4.7672,4.7494,4.7583,294725,0
2010-12-10,4.7583,4.7987,4.727,4.7987,288589,0
2010-12-13,4.8032,4.8481,4.8032,4.8257,828714,0
2010-12-14,4.7047,4.7852,4.6732,4.7089,5422667,0
2010-12-15,4.7047,4.7179,4.6821,4.6864,799496,0
2010-12-16,4.7001,4.7718,4.6864,4.7672,402053,0
2010-12-17,4.7583,4.7718,4.7047,4.7718,543686,0
2010-12-20,4.7897,4.7897,4.7494,4.7672,526588,0
2010-12-21,4.7897,4.8032,4.7672,4.7852,419214,0
2010-12-22,4.7987,4.8391,4.7852,4.8391,660339,0
2010-12-23,4.8391,4.8928,4.8303,4.8928,502669,0
2010-12-27,4.8976,4.9287,4.8794,4.9287,757959,0
2010-12-28,4.9332,4.9332,4.8572,4.9019,791267,0
2010-12-29,4.8052,4.8906,4.7958,4.8859,692573,0
2010-12-30,4.8906,4.9095,4.8527,4.8906,495105,0
2010-12-31,4.9101,4.9302,4.88,4.895,351985,0
2011-01-03,4.9153,4.9243,4.8616,4.8704,650790,0
2011-01-04,4.9019,4.9019,4.7897,4.8257,418487,0
2011-01-05,4.8212,4.8257,4.794,4.8257,374843,0
2011-01-06,4.8257,4.8257,4.7987,4.8212,222750,0
2011-01-07,4.8391,4.8391,4.8032,4.8347,357186,0
2011-01-10,4.8481,4.8616,4.8074,4.8572,333211,0
2011-01-11,4.8572,4.8572,4.8212,4.8481,293724,0
2011-01-12,4.8525,4.8659,4.8391,4.8572,261994,0
2011-01-13,4.8659,4.8704,4.8303,4.8436,397336,0
2011-01-14,4.8436,4.8525,4.8212,4.8391,316816,0
2011-01-18,4.8481,4.8525,4.8121,4.8347,353299,0
2011-01-19,4.8257,4.8303,4.7538,4.7627,506364,0
2011-01-20,4.7538,4.7583,4.7314,4.7314,301038,0
2011-01-21,4.7314,4.7809,4.727,4.7405,219677,0
2011-01-24,4.7627,4.8074,4.7405,4.8032,268831,0
2011-01-25,4.7987,4.8165,4.7897,4.8165,312454,0
2011-01-26,4.8391,4.8481,4.7897,4.8436,699054,0
2011-01-27,4.8481,4.8481,4.8212,4.8391,336451,0
2011-01-28,4.8572,4.8659,4.7809,4.7852,464033,0
2011-01-31,4.8145,4.8196,4.7744,4.7893,922293,0
2011-02-01,4.7987,4.8074,4.7627,4.794,387259,0
2011-02-02,4.8032,4.8032,4.7627,4.7987,288503,0
2011-02-03,4.794,4.7987,4.7449,4.7718,181948,0
2011-02-04,4.7718,4.7762,4.7314,4.7449,230412,0
2011-02-07,4.7583,4.7762,4.7361,4.7538,276269,0
2011-02-08,4.7449,4.8032,4.7361,4.7852,391679,0
2011-02-09,4.7762,4.7987,4.7583,4.7627,363389,0
2011-02-10,4.7672,4.7987,4.7583,4.7897,314774,0
2011-02-11,4.7987,4.8074,4.7583,4.7897,338396,0
2011-02-14,4.794,4.8212,4.7762,4.8032,401875,0
2011-02-15,4.8032,4.8032,4.7762,4.7852,251110,0
2011-02-16,4.7987,4.8121,4.7627,4.7672,489904,0
2011-02-18,4.7583,4.7852,4.7361,4.7405,369257,0
2011-02-22,4.7089,4.7405,4.7001,4.7047,615872,0
2011-02-23,4.7179,4.7314,4.6595,4.7089,473444,0
2011-02-24,4.7089,4.7538,4.7089,4.7314,301038,0
2011-02-25,4.7405,4.7627,4.7314,4.7538,312332,0
2011-02-28,4.7531,4.7911,4.7107,4.739,411192,0
2011-03-01,4.7489,4.7904,4.7398,4.7765,454426,0
2011-03-02,4.7765,4.8137,4.7583,4.7953,440656,0
2011-03-03,4.8137,4.8505,4.7953,4.8089,379190,0
2011-03-04,4.6595,4.6911,4.6418,4.6776,15038003,0
2011-03-07,4.7001,4.727,4.6776,4.7225,2505893,0
2011-03-08,4.7449,4.7449,4.6864,4.7001,1139974,0
2011-03-09,4.7001,4.7133,4.6864,4.6911,1489285,0
2011-03-10,4.6982,4.6982,4.6431,4.6431,1363300,0
2011-03-11,4.6475,4.6616,4.6247,4.6291,1088788,0
2011-03-14,4.6239,4.6688,4.5969,4.6373,837013,0
2011-03-15,4.5969,4.6462,4.4666,4.6373,1437129,0
2011-03-16,4.6192,4.7047,4.6192,4.6688,1603276,0
2011-03-17,4.7029,4.7029,4.6569,4.6707,823328,0
2011-03-18,4.6707,4.6891,4.6291,4.6616,620196,0
2011-03-21,4.6798,4.7074,4.6754,4.6846,1046382,0
2011-03-22,4.6846,4.6846,4.6475,4.6524,661664,0
2011-03-23,4.6524,4.666,4.6431,4.6524,637697,0
2011-03-24,4.6524,4.6754,4.6524,4.6569,698909,0
2011-03-25,4.6616,4.666,4.6569,4.666,690181,0
2011-03-28,4.666,4.666,4.5925,4.5925,1573660,0
2011-03-29,4.6016,4.6107,4.574,4.5925,1063260,0
2011-03-30,4.597,4.6707,4.597,4.6475,859881,0
2011-03-31,4.6331,4.6484,4.5829,4.6331,2302563,0
2011-04-01,4.6339,4.6524,4.5787,4.5878,1001363,0
2011-04-04,4.6061,4.6061,4.5141,4.5233,2092757,0
2011-04-05,4.5233,4.597,4.5141,4.5691,1435717,0
2011-04-06,4.5691,4.6061,4.5602,4.6061,825322,0
2011-04-07,4.62,4.6291,4.5647,4.6016,1025811,0
2011-04-08,4.6339,4.6431,4.5647,4.62,1715204,0
2011-04-11,4.6339,4.6707,4.5647,4.597,1656754,0
2011-04-12,4.5832,4.6016,4.4772,4.4772,1068285,0
2011-04-13,4.4772,4.5003,4.4314,4.4634,978684,0
2011-04-14,4.4589,4.5188,4.445,4.5048,819381,0
2011-04-15,4.4911,4.4911,4.4035,4.4128,1828079,0
2011-04-18,4.4128,4.4358,4.3988,4.4265,798189,0
2011-04-19,4.4265,4.445,4.3988,4.4358,526295,0
2011-04-20,4.4358,4.4634,4.376,4.4035,971572,0
2011-04-21,4.4175,4.4358,4.2884,4.376,1740267,0
2011-04-25,4.376,4.4218,4.3298,4.3713,742597,0
2011-04-26,4.376,4.4541,4.3713,4.4498,698999,0
2011-04-27,4.4634,4.5048,4.4404,4.5003,956773,0
2011-04-28,4.5048,4.5048,4.445,4.4726,723631,0
2011-04-29,4.4923,4.5577,4.4721,4.5528,898927,0
2011-05-02,4.5602,4.5878,4.5464,4.5691,1259833,0
2011-05-03,4.5602,4.5691,4.5141,4.5372,645871,0
2011-05-04,4.5325,4.5372,4.4959,4.5048,400484,0
2011-05-05,4.4959,4.5464,4.4541,4.4865,473844,0
2011-05-06,4.4589,4.5048,4.4175,4.4218,736200,0
2011-05-09,4.4498,4.5233,4.4404,4.5003,962589,0
2011-05-10,4.5233,4.5278,4.5141,4.5233,511447,0
2011-05-11,4.5325,4.5325,4.4634,4.4726,435548,0
2011-05-12,4.4911,4.5188,4.4681,4.4818,657553,0
2011-05-13,4.4959,4.5188,4.4314,4.4404,421851,0
2011-05-16,4.4358,4.4404,4.3852,4.4218,886174,0
2011-05-17,4.4218,4.4772,4.4175,4.4634,673325,0
2011-05-18,4.4818,4.4959,4.4541,4.4818,513257,0
2011-05-19,4.5048,4.5278,4.4865,4.5095,612259,0
2011-05-20,4.5233,4.5602,4.5141,4.5233,693557,0
2011-05-23,4.5188,4.5415,4.5095,4.5095,560395,0
2011-05-24,4.5095,4.5325,4.4818,4.4818,401770,0
2011-05-25,4.4911,4.574,4.4541,4.5095,721468,0
2011-05-26,4.5141,4.5555,4.5003,4.5555,402999,0
2011-05-27,4.574,4.5787,4.5141,4.5415,885446,0
2011-05-31,4.5568,4.5862,4.542,4.5714,631861,0
2011-06-01,4.5464,4.5647,4.5095,4.5278,608566,0
2011-06-02,4.5141,4.5278,4.5048,4.5095,368133,0
2011-06-03,4.4959,4.5233,4.4911,4.4959,437630,0
2011-06-06,4.4911,4.4959,4.4404,4.4681,719588,0
2011-06-07,4.4787,4.5781,4.4407,4.4549,671113,0
2011-06-08,4.4454,4.5023,4.4361,4.4691,669252,0
2011-06-09,4.5023,4.5023,4.4645,4.4787,540961,0
2011-06-10,4.488,4.488,4.4265,4.4738,784960,0
2011-06-13,4.4772,4.4911,4.3897,4.4081,1321162,0
2011-06-14,4.4358,4.4911,4.4358,4.4911,619046,0
2011-06-15,4.4865,4.5188,4.445,4.4726,502185,0
2011-06-16,4.4691,4.4738,4.3744,4.4314,833798,0
2011-06-17,4.4549,4.4834,4.4314,4.4454,1000697,0
2011-06-20,4.4454,4.4787,4.4361,4.4738,551633,0
2011-06-21,4.4787,4.5259,4.4454,4.5259,558960,0
2011-06-22,4.5259,4.5639,4.5164,4.5545,549134,0
2011-06-23,4.5259,4.5592,4.4931,4.5259,391054,0
2011-06-24,4.5403,4.5829,4.512,4.5781,1361403,0
2011-06-27,4.5924,4.597,4.5211,4.597,1265520,0
2011-06-28,4.616,4.6539,4.5829,4.6396,1361485,0
2011-06-29,4.6302,4.6396,4.5545,4.5545,1030118,0
2011-06-30,4.5476,4.6181,4.5476,4.5829,712179,0
2011-07-01,4.597,4.6396,4.5685,4.6302,561443,0
2011-07-05,4.6255,4.6492,4.5924,4.6443,489096,0
2011-07-06,4.6396,4.6539,4.616,4.6539,326862,0
2011-07-07,4.6586,4.6586,4.6349,4.6539,391959,0
2011-07-08,4.6255,4.6539,4.616,4.6539,315622,0
2011-07-11,4.6349,4.6539,4.616,4.6443,348580,0
2011-07-12,4.6443,4.6728,4.616,4.6396,441820,0
2011-07-13,4.6492,4.6679,4.6302,4.6492,318290,0
2011-07-14,4.6539,4.6586,4.5874,4.6018,410243,0
2011-07-15,4.6018,4.6302,4.6018,4.6302,371873,0
2011-07-18,4.6065,4.6349,4.5685,4.616,638409,0
2011-07-19,4.6255,4.6349,4.6065,4.616,411662,0
2011-07-20,4.616,4.6302,4.6018,4.6255,357896,0
2011-07-21,4.6209,4.6396,4.6065,4.616,605864,0
2011-07-22,4.6255,4.6255,4.5924,4.616,451992,0
2011-07-25,4.5829,4.616,4.5497,4.5685,572141,0
2011-07-26,4.5763,4.6105,4.5228,4.5323,354200,0
2011-07-27,4.512,4.5403,4.4454,4.4454,1131871,0
2011-07-28,4.4028,4.4502,4.3841,4.3982,1642149,0
2011-07-29,4.3707,4.3906,4.2636,4.3073,837786,0
2011-08-01,4.3651,4.4361,4.3554,4.3793,686613,0
2011-08-02,4.3906,4.4295,4.2487,4.2487,1365372,0
2011-08-03,4.2608,4.2939,4.171,4.2797,807392,0
2011-08-04,4.2608,4.3129,4.1757,4.1757,1029281,0
2011-08-05,4.1851,4.2608,4.1187,4.2134,1157232,0
2011-08-08,4.1378,4.1757,3.9341,3.9341,1867447,0
2011-08-09,4.0004,4.488,3.9294,4.4407,1570596,0
2011-08-10,4.351,4.4407,4.2373,4.2516,1071925,0
2011-08-11,4.2418,4.3554,4.223,4.275,1083581,0
2011-08-12,4.275,4.346,4.2608,4.3274,481671,0
2011-08-15,4.3603,4.4217,4.3603,4.4217,572938,0
2011-08-16,4.4076,4.4076,4.3319,4.346,479599,0
2011-08-17,4.346,4.4217,4.3367,4.4172,337486,0
2011-08-18,4.3554,4.3554,4.2184,4.2277,1074269,0
2011-08-19,4.2042,4.2656,4.1946,4.2088,659225,0
2011-08-22,4.1614,4.2939,4.133,4.1614,802246,0
2011-08-23,4.1568,4.2844,4.1425,4.2608,1345443,0
2011-08-24,4.2705,4.3223,4.2134,4.275,681760,0
2011-08-25,4.299,4.3129,4.152,4.1614,850803,0
2011-08-26,4.1568,4.2324,4.133,4.2134,445881,0
2011-08-29,4.2466,4.3319,4.2466,4.3319,408257,0
2011-08-30,4.3319,4.4172,4.2705,4.346,540377,0
2011-08-31,4.3461,4.3713,4.3007,4.3461,415131,0
2011-09-01,4.3319,4.3319,4.1236,4.1425,895524,0
2011-09-02,4.0692,4.1096,3.9534,3.9733,1428780,0
2011-09-06,3.9015,3.9996,3.8918,3.9897,812675,0
2011-09-07,4.0239,4.1314,3.9752,4.0583,1069158,0
2011-09-08,4.0385,4.0727,3.9752,3.9752,482693,0
2011-09-09,3.9603,4.014,3.9408,3.9944,507448,0
2011-09-12,3.9722,4.0811,3.9722,4.0667,575471,0
2011-09-13,4.0667,4.0811,4.0004,4.0573,685770,0
2011-09-14,4.0762,4.1236,4.0478,4.0905,420663,0
2011-09-15,4.1142,4.2184,4.1046,4.1802,984142,0
2011-09-16,4.2048,4.2586,4.1802,4.2195,519459,0
2011-09-19,4.1898,4.2797,4.1898,4.2324,439103,0
2011-09-20,4.2783,4.2783,4.1655,4.1706,271037,0
2011-09-21,4.1655,4.2,4.063,4.0678,406922,0
2011-09-22,3.9603,4.1168,3.9603,3.9944,692766,0
2011-09-23,3.9944,4.0583,3.965,3.9944,522855,0
2011-09-26,4.0385,4.0482,3.965,4.0188,519604,0
2011-09-27,4.0727,4.0825,3.9996,4.0337,967448,0
2011-09-28,4.0727,4.0874,3.9603,3.965,592893,0
2011-09-29,4.0188,4.0583,3.965,4.0337,332233,0
2011-09-30,3.9994,4.0511,3.9422,3.9422,457177,0
2011-10-03,3.931,3.965,3.6327,3.6719,1562200,0
2011-10-04,3.6229,3.9064,3.5447,3.8723,1460848,0
2011-10-05,3.8723,3.9064,3.7893,3.8577,473289,0
2011-10-06,3.8524,3.9944,3.8524,3.9848,642727,0
2011-10-07,3.9848,4.0188,3.9113,3.9165,468022,0
2011-10-10,3.9603,4.014,3.9261,3.9848,389182,0
2011-10-11,3.965,4.0188,3.931,3.9996,333502,0
2011-10-12,4.009,4.009,3.965,3.9996,379669,0
2011-10-13,3.9701,3.9848,3.8868,3.9113,433949,0
2011-10-14,3.9357,3.9504,3.8771,3.9212,384824,0
2011-10-17,3.8918,3.9799,3.8868,3.8967,288906,0
2011-10-18,3.9064,3.9504,3.8868,3.9261,469478,0
2011-10-19,3.9504,3.9504,3.8625,3.8675,359388,0
2011-10-20,3.8918,3.9504,3.8675,3.9504,287741,0
2011-10-21,3.9799,4.009,3.965,3.9996,453251,0
2011-10-24,3.9996,4.19,3.9996,4.1852,607437,0
2011-10-25,4.1852,4.195,4.1215,4.1609,368604,0
2011-10-26,4.2195,4.3562,4.2096,4.322,849340,0
2011-10-27,4.3661,4.3906,4.2683,4.3807,742312,0
2011-10-28,4.3661,4.3906,4.3026,4.3807,374190,0
2011-10-31,4.3001,4.3779,4.2844,4.2844,540389,0
2011-11-01,4.156,4.2976,4.156,4.19,438070,0
2011-11-02,4.1802,4.19,4.1314,4.156,436359,0
2011-11-03,4.1655,4.2487,4.1412,4.2244,384126,0
2011-11-04,4.2049,4.2353,4.1547,4.17,279689,0
2011-11-07,4.195,4.2586,4.156,4.2144,390984,0
2011-11-08,4.2732,4.2976,4.2048,4.2732,476080,0
2011-11-09,4.2292,4.2928,4.195,4.195,460793,0
2011-11-10,4.2831,4.2831,4.2048,4.2487,374584,0
2011-11-11,4.2683,4.327,4.2636,4.327,472979,0
2011-11-14,4.3026,4.322,4.2292,4.2732,447528,0
2011-11-15,4.2586,4.3319,4.2195,4.327,408871,0
2011-11-16,4.327,4.3513,4.2586,4.2636,406427,0
2011-11-17,4.2732,4.322,4.2342,4.2783,375861,0
2011-11-18,4.2783,4.3513,4.2586,4.3466,490542,0
2011-11-21,4.3073,4.3121,4.2537,4.2976,454898,0
2011-11-22,4.2831,4.3513,4.2195,4.2292,499290,0
2011-11-23,4.2144,4.2292,4.1118,4.1118,488864,0
2011-11-25,4.1168,4.2,4.0825,4.0923,237873,0
2011-11-28,4.19,4.2342,4.156,4.2342,486962,0
2011-11-29,4.2342,4.2387,4.195,4.2048,559341,0
2011-11-30,4.2794,4.3518,4.2224,4.3518,2440245,0
2011-12-01,4.3367,4.3807,4.3026,4.3613,546753,0
2011-12-02,4.3857,4.42,4.3613,4.3857,285020,0
2011-12-05,4.41,4.5031,4.4051,4.4785,523076,0
2011-12-06,4.4873,4.5577,4.4469,4.5427,522155,0
2011-12-07,4.5227,4.5627,4.4923,4.5476,514107,0
2011-12-08,4.5325,4.5325,4.4469,4.4571,381641,0
2011-12-09,4.4873,4.5627,4.4821,4.5476,507902,0
2011-12-12,4.5323,4.5812,4.5228,4.5666,438342,0
2011-12-13,4.5666,4.5862,4.5228,4.5274,414387,0
2011-12-14,4.5274,4.5568,4.5031,4.5568,560220,0
2011-12-15,4.5862,4.5909,4.5274,4.5666,402505,0
2011-12-16,4.5777,4.6535,4.5627,4.6433,1093724,0
2011-12-19,4.6497,4.6791,4.5568,4.5666,607092,0
2011-12-20,4.6133,4.6283,4.5981,4.6133,518045,0
2011-12-21,4.6181,4.6535,4.6133,4.6383,389339,0
2011-12-22,4.6584,4.6937,4.6535,4.6635,344959,0
2011-12-23,4.6887,4.7038,4.6735,4.6986,360702,0
2011-12-27,4.7038,4.7189,4.6937,4.6937,640740,0
2011-12-28,4.749,4.749,4.6283,4.6383,340690,0
2011-12-29,4.6433,4.6584,4.6079,4.6283,273769,0
2011-12-30,4.6283,4.6735,4.5981,4.5981,311232,0
2012-01-03,4.6835,4.6835,4.6079,4.6232,375751,0
2012-01-04,4.603,4.6283,4.588,4.593,263632,0
2012-01-05,4.593,4.6181,4.5577,4.5829,303401,0
2012-01-06,4.588,4.6735,4.5777,4.6535,347942,0
2012-01-09,4.6786,4.6937,4.6484,4.6484,488827,0
2012-01-10,4.6786,4.6937,4.6484,4.6686,301906,0
2012-01-11,4.6635,4.6686,4.6283,4.6433,381109,0
2012-01-12,4.6484,4.6584,4.6283,4.6283,274900,0
2012-01-13,4.6283,4.6484,4.6079,4.6283,262376,0
2012-01-17,4.6484,4.6835,4.6433,4.6584,331649,0
2012-01-18,4.6735,4.7038,4.6584,4.7038,285637,0
2012-01-19,4.7189,4.7441,4.6735,4.7189,468538,0
2012-01-20,4.7288,4.7339,4.7089,4.7339,418996,0
2012-01-23,4.7288,4.7642,4.7288,4.7339,294079,0
2012-01-24,4.7138,4.7441,4.7089,4.7339,449463,0
2012-01-25,4.7389,4.7542,4.7189,4.7441,370056,0
2012-01-26,4.7642,4.8347,4.7592,4.7791,527275,0
2012-01-27,4.5777,4.6133,4.5679,4.5981,10387844,0
2012-01-30,4.5829,4.6283,4.5829,4.6181,3424702,0
2012-01-31,4.6322,4.6789,4.606,4.6631,1521366,0
2012-02-01,4.6835,4.6986,4.6584,4.6786,1559988,0
2012-02-02,4.6835,4.6937,4.6433,4.6735,1190285,0
2012-02-03,4.6786,4.6937,4.6232,4.6283,991358,0
2012-02-06,4.6331,4.6433,4.6079,4.6133,692876,0
2012-02-07,4.6181,4.6232,4.5981,4.603,1309570,0
2012-02-08,4.6181,4.6232,4.5829,4.588,813534,0
2012-02-09,4.603,4.6181,4.5777,4.5777,703517,0
2012-02-10,4.5829,4.588,4.5528,4.5829,754212,0
2012-02-13,4.6079,4.6331,4.593,4.6079,1408214,0
2012-02-14,4.6181,4.6181,4.593,4.603,808672,0
2012-02-15,4.6181,4.6331,4.593,4.6079,923568,0
2012-02-16,4.6079,4.6133,4.593,4.6079,1081043,0
2012-02-17,4.603,4.6181,4.603,4.6079,996213,0
2012-02-21,4.6181,4.6331,4.6079,4.6133,1432070,0
2012-02-22,4.6635,4.6635,4.6133,4.6484,1876907,0
2012-02-23,4.6584,4.7089,4.6331,4.7089,1024448,0
2012-02-24,4.7089,4.7542,4.6937,4.7441,954063,0
2012-02-27,4.7441,4.8244,4.7339,4.8043,1365014,0
2012-02-28,4.7996,4.8548,4.7744,4.8395,1667341,0
2012-02-29,4.8326,4.854,4.7791,4.7899,3280085,0
2012-03-01,4.8145,4.8196,4.749,4.7692,844118,0
2012-03-02,4.7774,4.7825,4.6944,4.7048,1156096,0
2012-03-05,4.6986,4.7744,4.6986,4.7592,787467,0
2012-03-06,4.7255,4.7563,4.6684,4.6789,1010069,0
2012-03-07,4.6997,4.7359,4.6838,4.7359,789724,0
2012-03-08,4.746,4.746,4.6684,4.6944,914891,0
2012-03-09,4.6986,4.7089,4.6686,4.6986,704722,0
2012-03-12,4.6986,4.7089,4.6786,4.6887,874623,0
2012-03-13,4.6937,4.7189,4.6937,4.7189,808699,0
2012-03-14,4.7189,4.7189,4.6331,4.6331,1076290,0
2012-03-15,4.6484,4.6786,4.6331,4.6735,682798,0
2012-03-16,4.6838,4.6997,4.6528,4.6581,1244127,0
2012-03-19,4.6835,4.7843,4.6786,4.7642,1415369,0
2012-03-20,4.7542,4.8298,4.7389,4.8043,1063923,0
2012-03-21,4.8094,4.8244,4.7692,4.7893,648593,0
2012-03-22,4.7642,4.7843,4.749,4.7592,529217,0
2012-03-23,4.772,4.793,4.7563,4.793,617466,0
2012-03-26,4.8187,4.8499,4.798,4.824,981323,0
2012-03-27,4.8187,4.8346,4.7563,4.7563,894592,0
2012-03-28,4.7563,4.7619,4.7359,4.7563,696576,0
2012-03-29,4.7513,4.8033,4.7359,4.793,570208,0
2012-03-30,4.8094,4.8196,4.7942,4.8094,1115541,0
2012-04-02,4.8085,4.8499,4.798,4.8447,1842755,0
2012-04-03,4.8447,4.8603,4.8187,4.824,1254679,0
2012-04-04,4.8085,4.8187,4.772,4.7825,723331,0
2012-04-05,4.7825,4.7825,4.746,4.746,516645,0
2012-04-09,4.7098,4.7619,4.6944,4.7151,881316,0
2012-04-10,4.7255,4.7409,4.6631,4.6631,1105873,0
2012-04-11,4.6789,4.7202,4.6373,4.7151,956899,0
2012-04-12,4.7151,4.824,4.7098,4.8033,810830,0
2012-04-13,4.772,4.824,4.7619,4.7877,631723,0
2012-04-16,4.793,4.824,4.7825,4.798,620522,0
2012-04-17,4.8085,4.8187,4.798,4.8033,582862,0
2012-04-18,4.798,4.8085,4.746,4.772,732867,0
2012-04-19,4.772,4.7877,4.7513,4.767,426305,0
2012-04-20,4.798,4.8085,4.767,4.7825,427379,0
2012-04-23,4.7513,4.793,4.7359,4.7877,650309,0
2012-04-24,4.7825,4.8499,4.7825,4.8346,537928,0
2012-04-25,4.8447,4.8655,4.8085,4.8603,565267,0
2012-04-26,4.8655,4.9173,4.8447,4.9123,472662,0
2012-04-27,4.9225,4.9225,4.8447,4.8863,530852,0
2012-04-30,4.8913,4.9225,4.876,4.8913,818462,0
2012-05-01,4.876,4.9123,4.8499,4.876,1631139,0
2012-05-02,4.8706,4.8706,4.824,4.8447,971674,0
2012-05-03,4.8913,4.9485,4.8913,4.9123,1250594,0
2012-05-04,4.9071,4.9279,4.8965,4.8965,809888,0
2012-05-07,4.8965,4.9383,4.876,4.9123,814162,0
2012-05-08,4.9019,4.9329,4.9019,4.9019,911343,0
2012-05-09,4.9019,4.9434,4.8913,4.9019,896889,0
2012-05-10,4.9279,4.9485,4.9123,4.9329,669756,0
2012-05-11,4.9225,4.9745,4.9173,4.9745,697794,0
2012-05-14,4.9485,4.9745,4.9279,4.9383,598192,0
2012-05-15,4.9383,4.9536,4.8811,4.8863,667719,0
2012-05-16,4.8965,4.9279,4.8965,4.9071,445175,0
2012-05-17,4.9123,4.9123,4.7774,4.7774,1283429,0
2012-05-18,4.772,4.798,4.7151,4.7151,1092895,0
2012-05-21,4.746,4.8499,4.7098,4.8291,700344,0
2012-05-22,4.824,4.876,4.7825,4.798,576891,0
2012-05-23,4.793,4.8291,4.7563,4.8138,523174,0
2012-05-24,4.8346,4.8603,4.793,4.8346,541979,0
2012-05-25,4.8393,4.8655,4.8291,4.8499,527440,0
2012-05-29,4.8706,4.876,4.8393,4.8603,513676,0
2012-05-30,4.8346,4.8447,4.7877,4.8085,632558,0
2012-05-31,4.8138,4.8447,4.798,4.8187,996034,0
2012-06-01,4.8033,4.8085,4.772,4.772,979996,0
2012-06-04,4.7774,4.8085,4.746,4.7513,628863,0
2012-06-05,4.7686,4.8911,4.7526,4.8861,1056286,0
2012-06-06,4.9126,4.9925,4.9074,4.9925,1036150,0
2012-06-07,5.0033,5.0084,4.9446,4.966,801247,0
2012-06-08,4.9588,5.0576,4.9434,5.0471,1226107,0
2012-06-11,5.0729,5.0885,5.0211,5.0263,1323650,0
2012-06-12,5.0263,5.0576,4.9951,5.0417,720395,0
2012-06-13,5.0576,5.0885,5.016,5.0576,758224,0
2012-06-14,5.0576,5.0885,5.0522,5.0885,671867,0
2012-06-15,5.1047,5.1047,5.0726,5.0779,854237,0
2012-06-18,5.0885,5.1145,5.0729,5.0937,778817,0
2012-06-19,5.1094,5.1404,5.0937,5.1249,730681,0
2012-06-20,5.1458,5.1559,5.1249,5.1509,712380,0
2012-06-21,5.1663,5.1716,5.1198,5.1458,1105068,0
2012-06-22,5.1528,5.2113,5.1528,5.2059,1057071,0
2012-06-25,5.1846,5.2594,5.1846,5.2219,929430,0
2012-06-26,5.2219,5.2379,5.1846,5.2059,664901,0
2012-06-27,5.2326,5.2914,5.2219,5.2808,793887,0
2012-06-28,5.2648,5.3446,5.2379,5.3446,1092470,0
2012-06-29,5.4154,5.4414,5.3374,5.3841,1786494,0
2012-07-02,5.3981,5.4673,5.3821,5.462,2554361,0
2012-07-03,5.4673,5.4887,5.462,5.478,761468,0
2012-07-05,5.478,5.5046,5.4407,5.4942,1195216,0
2012-07-06,5.4727,5.5206,5.4569,5.4992,880472,0
2012-07-09,5.5154,5.5154,5.4569,5.4942,867972,0
2012-07-10,5.4942,5.4942,5.4407,5.446,955600,0
2012-07-11,5.4407,5.4673,5.334,5.3927,1330731,0
2012-07-12,5.3821,5.3981,5.2914,5.334,1156976,0
2012-07-13,5.3499,5.3927,5.3234,5.3714,900969,0
2012-07-16,5.3873,5.4247,5.3553,5.4139,760965,0
2012-07-17,5.446,5.462,5.3981,5.4087,902234,0
2012-07-18,5.4087,5.4247,5.3767,5.3873,646434,0
2012-07-19,5.4139,5.4247,5.3499,5.4033,709624,0
2012-07-20,5.3873,5.43,5.3873,5.4087,407300,0
2012-07-23,5.366,5.4033,5.3393,5.3714,661773,0
2012-07-24,5.3821,5.4033,5.3446,5.3714,578717,0
2012-07-25,5.3981,5.4407,5.366,5.43,550239,0
2012-07-26,5.5101,5.5154,5.366,5.4351,678192,0
2012-07-27,5.4351,5.4942,5.4139,5.4569,705807,0
2012-07-30,5.4942,5.5154,5.4727,5.4833,705572,0
2012-07-31,5.4942,5.5686,5.4887,5.542,1059657,0
2012-08-01,5.5473,5.5846,5.4673,5.4727,597721,0
2012-08-02,5.4673,5.4833,5.3873,5.478,1118127,0
2012-08-03,5.4942,5.5314,5.4673,5.4887,647986,0
2012-08-06,5.5101,5.5206,5.4247,5.4351,734142,0
2012-08-07,5.4511,5.4511,5.334,5.366,981814,0
2012-08-08,5.3446,5.3714,5.334,5.366,507744,0
2012-08-09,5.3714,5.4673,5.3499,5.462,536399,0
2012-08-10,5.4569,5.462,5.4139,5.4511,271378,0
2012-08-13,5.4407,5.5206,5.4407,5.4942,592193,0
2012-08-14,5.5046,5.5314,5.4833,5.4887,554707,0
2012-08-15,5.4673,5.4992,5.446,5.4992,447302,0
2012-08-16,5.5154,5.5154,5.478,5.5046,432520,0
2012-08-17,5.4942,5.542,5.4833,5.5367,515420,0
2012-08-20,5.5367,5.5582,5.4992,5.5582,360763,0
2012-08-21,5.5582,5.5739,5.5206,5.526,565847,0
2012-08-22,5.5367,5.542,5.478,5.4942,355910,0
2012-08-23,5.4992,5.5046,5.4511,5.462,358101,0
2012-08-24,5.4569,5.5367,5.4569,5.5314,510815,0
2012-08-27,5.5473,5.5686,5.4992,5.5526,452268,0
2012-08-28,5.5473,5.5686,5.5206,5.5473,422813,0
2012-08-29,5.5633,5.5793,5.5473,5.5793,507313,0
2012-08-30,5.5793,5.5793,5.5367,5.5526,270136,0
2012-08-31,5.5633,5.5793,5.5314,5.5739,426164,0
2012-09-04,5.5739,5.6969,5.5633,5.6861,1333076,0
2012-09-05,5.702,5.7074,5.6381,5.6381,749768,0
2012-09-06,5.6381,5.6648,5.6062,5.6327,572372,0
2012-09-07,5.6433,5.7341,5.6274,5.7074,562826,0
2012-09-10,5.6861,5.7393,5.6541,5.7128,752763,0
2012-09-11,5.7607,5.7981,5.7447,5.7874,795155,0
2012-09-12,5.8085,5.8142,5.7661,5.782,503950,0
2012-09-13,5.782,5.8142,5.7393,5.7393,994457,0
2012-09-14,5.7393,5.782,5.7393,5.7607,744660,0
2012-09-17,5.7607,5.7981,5.7341,5.7555,577057,0
2012-09-18,5.7713,5.7713,5.702,5.7287,507063,0
2012-09-19,5.7235,5.7874,5.7128,5.7607,621041,0
2012-09-20,5.782,5.8354,5.7607,5.8302,815914,0
2012-09-21,5.8461,5.8513,5.7874,5.7874,1353818,0
2012-09-24,5.7874,5.8406,5.7767,5.8085,899109,0
2012-09-25,5.8354,5.8566,5.7926,5.7981,957472,0
2012-09-26,5.8085,5.8566,5.7555,5.7607,852360,0
2012-09-27,5.7607,5.782,5.67,5.7235,1237719,0
2012-09-28,5.7235,5.782,5.6807,5.7341,1204706,0
2012-10-01,5.7499,5.8142,5.7341,5.7713,1481396,0
2012-10-02,5.8085,5.8142,5.7661,5.7874,1982543,0
2012-10-03,5.7712,5.7928,5.7052,5.7106,1918443,0
2012-10-04,5.7436,5.7436,5.6065,5.6724,1626049,0
2012-10-05,5.6942,5.727,5.6394,5.6613,916924,0
2012-10-08,5.645,5.6503,5.612,5.6503,838635,0
2012-10-09,5.645,5.6724,5.59,5.59,830226,0
2012-10-10,5.5846,5.59,5.3708,5.4094,2870061,0
2012-10-11,5.4094,5.4641,5.4094,5.4094,734576,0
2012-10-12,5.4037,5.4094,5.2394,5.2611,2239611,0
2012-10-15,5.2338,5.2777,5.0586,5.2722,2866480,0
2012-10-16,5.2941,5.4094,5.2611,5.4094,1359728,0
2012-10-17,5.4037,5.4693,5.3983,5.4586,726154,0
2012-10-18,5.4531,5.5081,5.442,5.442,743315,0
2012-10-19,5.431,5.4586,5.3436,5.3819,967273,0
2012-10-22,5.3598,5.3873,5.3159,5.3819,659157,0
2012-10-23,5.3545,5.3598,5.3159,5.3545,594220,0
2012-10-24,5.3708,5.4258,5.3436,5.3819,465307,0
2012-10-25,5.3929,5.4201,5.338,5.3765,395894,0
2012-10-26,5.3819,5.3983,5.2941,5.3327,566295,0
2012-10-31,5.3598,5.4531,5.3488,5.4367,704612,0
2012-11-01,5.5189,5.5298,5.4367,5.4804,874696,0
2012-11-02,5.486,5.4916,5.3819,5.3873,706804,0
2012-11-05,5.3708,5.4094,5.3052,5.3655,535911,0
2012-11-06,5.3983,5.3983,5.3271,5.3436,521584,0
2012-11-07,5.2886,5.3052,5.1133,5.2394,1376699,0
2012-11-08,5.2611,5.3327,5.2284,5.2284,682407,0
2012-11-09,5.1901,5.2394,5.1351,5.1955,572541,0
2012-11-12,5.1955,5.2447,5.1681,5.1681,824486,0
2012-11-13,5.1024,5.1515,4.9816,5.009,1415843,0
2012-11-14,4.9926,5.0255,4.768,4.8829,2256278,0
2012-11-15,4.7899,5.0418,4.7459,4.9762,1265461,0
2012-11-16,4.9926,5.1845,4.9709,5.1845,1123808,0
2012-11-19,5.2338,5.2832,5.1901,5.2558,819961,0
2012-11-20,5.2669,5.2669,5.1792,5.2284,519325,0
2012-11-21,5.2229,5.2447,5.1792,5.2338,506866,0
2012-11-23,5.2394,5.2886,5.2229,5.2886,306864,0
2012-11-26,5.2722,5.3436,5.2394,5.3436,611863,0
2012-11-27,5.3436,5.3819,5.2996,5.3271,531204,0
2012-11-28,5.3271,5.3655,5.2832,5.3488,448826,0
2012-11-29,5.3655,5.3765,5.3271,5.3708,394722,0
2012-11-30,5.3765,5.3765,5.3271,5.3708,663310,0
2012-12-03,5.3708,5.3765,5.3436,5.3545,345001,0
2012-12-04,5.3488,5.3708,5.3052,5.3436,336664,0
2012-12-05,5.3545,5.3655,5.3052,5.3436,662973,0
2012-12-06,5.3598,5.3819,5.338,5.3819,578738,0
2012-12-07,5.3873,5.3983,5.3598,5.3983,704646,0
2012-12-10,5.3983,5.4094,5.3765,5.3929,1008438,0
2012-12-11,5.4258,5.4531,5.3545,5.4146,1033529,0
2012-12-12,5.4146,5.4201,5.3655,5.3708,422042,0
2012-12-13,5.3708,5.3708,5.2996,5.3107,667966,0
2012-12-14,5.3159,5.3271,5.2611,5.2832,502206,0
2012-12-17,5.2886,5.3488,5.2886,5.3488,514945,0
2012-12-18,5.3488,5.3983,5.3327,5.3765,579048,0
2012-12-19,5.3819,5.4037,5.3598,5.3655,780907,0
2012-12-20,5.3598,5.4037,5.3545,5.3708,598249,0
2012-12-21,5.3436,5.3929,5.3271,5.3598,1070011,0
2012-12-24,5.3708,5.4146,5.3436,5.3708,490366,0
2012-12-26,5.3765,5.3983,5.3436,5.3436,556810,0
2012-12-27,5.3357,5.4205,5.2847,5.3244,625815,0
2012-12-28,5.2903,5.3698,5.2394,5.2394,731324,0
2012-12-31,5.211,5.3639,5.211,5.347,763116,0
2013-01-02,5.4094,5.5396,5.3981,5.5282,842608,0
2013-01-03,5.5282,5.5737,5.5058,5.5453,433706,0
2013-01-04,5.5847,5.5962,5.5396,5.5737,650059,0
2013-01-07,5.5678,5.5678,5.5396,5.5453,464895,0
2013-01-08,5.5678,5.5793,5.5339,5.5396,717909,0
2013-01-09,5.5453,5.5904,5.5396,5.5737,805233,0
2013-01-10,5.5847,5.6133,5.551,5.5847,457369,0
2013-01-11,5.6018,5.6187,5.5564,5.6075,412656,0
2013-01-14,5.6133,5.6247,5.5623,5.5904,412884,0
2013-01-15,5.5623,5.5847,5.551,5.5564,445400,0
2013-01-16,5.551,5.5904,5.551,5.551,440272,0
2013-01-17,5.5793,5.5962,5.551,5.5793,590733,0
2013-01-18,5.5793,5.5962,5.5564,5.5962,507815,0
2013-01-22,5.6247,5.6302,5.5623,5.6075,1211491,0
2013-01-23,5.6247,5.6358,5.5904,5.6247,656229,0
2013-01-24,5.6133,5.6247,5.5623,5.5623,668675,0
2013-01-25,5.5623,5.5793,5.517,5.5564,848940,0
2013-01-28,5.5793,5.6075,5.5564,5.6018,688407,0
2013-01-29,5.6018,5.6416,5.5793,5.6416,537694,0
2013-01-30,5.6471,5.6528,5.6075,5.6471,735559,0
2013-01-31,5.6699,5.7435,5.6358,5.7266,791660,0
2013-02-01,5.7435,5.8794,5.7094,5.7606,579995,0
2013-02-04,5.7662,5.7662,5.6699,5.6926,491403,0
2013-02-05,5.6926,5.7321,5.6699,5.7039,381817,0
2013-02-06,5.6926,5.7039,5.6642,5.6981,310535,0
2013-02-07,5.6926,5.7153,5.6302,5.6528,557925,0
2013-02-08,5.6812,5.6812,5.6075,5.6133,419480,0
2013-02-11,5.6416,5.7492,5.6416,5.7492,531677,0
2013-02-12,5.7435,5.7719,5.7039,5.7719,348382,0
2013-02-13,5.7606,5.834,5.7492,5.834,427123,0
2013-02-14,5.8284,5.8284,5.7548,5.7946,379890,0
2013-02-15,5.8114,5.8172,5.7832,5.8114,403525,0
2013-02-19,5.8284,5.8794,5.8228,5.8738,1103278,0
2013-02-20,5.9191,5.9418,5.8624,5.8908,1342885,0
2013-02-21,5.902,5.9135,5.8114,5.8284,889977,0
2013-02-22,5.8682,5.9418,5.8172,5.936,811268,0
2013-02-25,5.9474,6.0154,5.9305,5.9531,847245,0
2013-02-26,5.9758,6.0211,5.9474,5.9927,658508,0
2013-02-27,5.9927,6.0779,5.9927,6.038,634482,0
2013-02-28,6.038,6.1627,6.0269,6.1347,875092,0
2013-03-01,6.1232,6.1452,6.0894,6.1347,651267,0
2013-03-04,6.1347,6.1571,6.1059,6.1452,569437,0
2013-03-05,6.1571,6.1906,6.1347,6.1396,732893,0
2013-03-06,6.1511,6.1742,6.0606,6.0835,728163,0
2013-03-07,6.0894,6.1174,6.072,6.0944,645137,0
2013-03-08,6.1347,6.1396,6.0324,6.0664,852891,0
2013-03-11,6.0606,6.1289,6.0493,6.1115,513954,0
2013-03-12,6.0944,6.1511,6.0944,6.1347,557619,0
2013-03-13,6.1452,6.2022,6.1174,6.1742,532292,0
2013-03-14,6.185,6.2304,6.1742,6.2304,841151,0
2013-03-15,6.2475,6.2646,6.2137,6.2475,1413371,0
2013-03-18,6.2304,6.2533,6.2081,6.2254,1106107,0
2013-03-19,6.2533,6.2533,6.1742,6.185,765321,0
2013-03-20,6.2196,6.2196,6.1452,6.1742,694104,0
2013-03-21,6.1571,6.1966,6.1571,6.1571,508280,0
2013-03-22,6.185,6.1906,6.1627,6.1906,913300,0
2013-03-25,6.2304,6.2533,6.1799,6.1799,2132723,0
2013-03-26,6.185,6.2475,6.185,6.1966,1389187,0
2013-03-27,6.1793,6.2314,6.1557,6.2081,1144311,0
2013-03-28,6.22,6.2488,6.1966,6.2144,783722,0
2013-04-01,6.2257,6.2895,6.1793,6.2257,744070,0
2013-04-02,6.2314,6.2377,6.1386,6.1386,849218,0
2013-04-03,6.1677,6.1677,6.0161,6.0336,1027780,0
2013-04-04,6.0512,6.0804,6.0046,6.0746,615567,0
2013-04-05,6.0455,6.1269,6.0105,6.121,567116,0
2013-04-08,6.1443,6.1793,6.0688,6.1735,642563,0
2013-04-09,6.1966,6.1966,6.0861,6.0861,486438,0
2013-04-10,6.0861,6.121,6.0688,6.1154,643383,0
2013-04-11,6.1269,6.1557,6.1154,6.1327,483761,0
2013-04-12,6.109,6.15,6.0512,6.109,704294,0
2013-04-15,6.0804,6.1033,5.8651,5.9638,1161792,0
2013-04-16,6.0046,6.0688,5.9755,6.0632,625668,0
2013-04-17,6.0455,6.0512,5.9058,5.9638,1032898,0
2013-04-18,5.9873,5.9873,5.9058,5.9289,670879,0
2013-04-19,5.9348,5.9697,5.8998,5.9348,629417,0
2013-04-22,5.9638,6.0512,5.9058,6.0161,956088,0
2013-04-23,6.0688,6.121,6.0512,6.121,573742,0
2013-04-24,6.15,6.1557,6.0804,6.15,397799,0
2013-04-25,6.1793,6.1966,6.0512,6.0632,1092659,0
2013-04-26,6.0688,6.1443,6.0688,6.1269,470310,0
2013-04-29,6.1557,6.2377,6.109,6.2257,600490,0
2013-04-30,6.2488,6.2612,6.1966,6.2547,589743,0
2013-05-01,6.3591,6.3591,6.121,6.1269,750571,0
2013-05-02,6.2488,6.2782,6.2022,6.2428,796036,0
2013-05-03,6.2612,6.2843,6.1443,6.2022,1222265,0
2013-05-06,6.22,6.2895,6.22,6.2843,505987,0
2013-05-07,6.3072,6.3827,6.2724,6.3827,1042510,0
2013-05-08,6.3886,6.3998,6.3478,6.3827,961473,0
2013-05-09,6.3946,6.3946,6.3249,6.354,465051,0
2013-05-10,6.3478,6.3766,6.2954,6.3132,705424,0
2013-05-13,6.3013,6.3309,6.15,6.2314,801654,0
2013-05-14,6.2665,6.3946,6.2314,6.3946,1404710,0
2013-05-15,6.3591,6.3715,6.2665,6.3192,875033,0
2013-05-16,6.3249,6.3946,6.2954,6.3715,469270,0
2013-05-17,6.3886,6.3998,6.342,6.3946,486183,0
2013-05-20,6.3946,6.3998,6.3072,6.3478,466557,0
2013-05-21,6.342,6.3478,6.2377,6.2428,495859,0
2013-05-22,6.2314,6.3478,6.109,6.1269,849109,0
2013-05-23,6.0746,6.1966,5.993,6.1793,815652,0
2013-05-24,6.1386,6.1966,6.1154,6.185,401305,0
2013-05-28,6.22,6.2724,5.8766,5.9175,1969338,0
2013-05-29,5.8766,5.9814,5.6964,5.9407,2636376,0
2013-05-30,5.9522,6.0397,5.9522,6.0161,794282,0
2013-05-31,5.9911,6.0344,5.9171,5.9171,1388848,0
2013-06-03,5.9115,5.9581,5.8183,5.8591,1268002,0
2013-06-04,5.8708,5.9755,5.8475,5.9464,728977,0
2013-06-05,5.9464,6.0455,5.9407,6.0161,866719,0
2013-06-06,5.993,6.0918,5.993,6.0804,559590,0
2013-06-07,6.0746,6.0918,5.993,6.0632,760274,0
2013-06-10,6.0918,6.0918,6.0161,6.0397,518382,0
2013-06-11,6.0046,6.0455,5.9638,6.0046,685983,0
2013-06-12,6.0105,6.0277,5.8301,5.8475,886988,0
2013-06-13,5.8301,6.121,5.8183,6.0975,777151,0
2013-06-14,6.1269,6.2547,6.0975,6.121,844357,0
2013-06-17,6.1386,6.1906,6.0512,6.0861,505144,0
2013-06-18,6.0861,6.1327,6.0046,6.109,771173,0
2013-06-19,6.121,6.1386,5.9638,5.9814,641769,0
2013-06-20,5.8766,5.9289,5.8067,5.8534,1299969,0
2013-06-21,5.8591,5.9464,5.8242,5.9407,1360284,0
2013-06-24,5.9115,5.9581,5.7603,5.8827,1518627,0
2013-06-25,5.8827,5.993,5.8651,5.9289,1356409,0
2013-06-26,5.9827,6.0606,5.9591,5.9889,919327,0
2013-06-27,6.0368,6.1084,6.0188,6.1084,449107,0
2013-06-28,6.0969,6.1264,6.0487,6.1027,675059,0
2013-07-01,6.1386,6.1386,6.0849,6.1084,415978,0
2013-07-02,6.1084,6.1327,6.0368,6.0606,707397,0
2013-07-03,6.0548,6.0548,5.9529,5.9827,669250,0
2013-07-05,5.9889,6.0127,5.7313,5.8451,1749642,0
2013-07-08,5.8091,5.9229,5.7733,5.8394,937781,0
2013-07-09,5.8451,5.917,5.8152,5.9109,699376,0
2013-07-10,5.917,5.9289,5.875,5.881,639071,0
2013-07-11,5.9229,6.0969,5.9109,6.0906,798386,0
2013-07-12,6.0969,6.0969,6.0008,6.0127,442812,0
2013-07-15,6.0127,6.0849,5.9889,6.0548,740666,0
2013-07-16,6.0368,6.0849,6.0246,6.0487,353661,0
2013-07-17,6.0487,6.1327,6.0368,6.0606,448556,0
2013-07-18,6.0785,6.0849,5.893,5.9289,909678,0
2013-07-19,5.917,6.0068,5.917,6.0008,425825,0
2013-07-22,6.0008,6.0906,5.9827,6.0548,458660,0
2013-07-23,6.0487,6.0906,6.0188,6.0487,505834,0
2013-07-24,6.0368,6.0368,5.8211,5.899,983757,0
2013-07-25,5.893,5.917,5.8451,5.881,566611,0
2013-07-26,5.8691,5.899,5.8211,5.8331,722763,0
2013-07-29,5.8152,5.8572,5.7794,5.7913,748523,0
2013-07-30,5.8271,5.881,5.8152,5.8451,611458,0
2013-07-31,5.8572,5.881,5.7492,5.7553,1154775,0
2013-08-01,5.1743,5.3061,5.0786,5.2463,3608475,0
2013-08-02,5.2523,5.2761,5.1803,5.2582,1294243,0
2013-08-05,5.2402,5.2523,5.0965,5.1084,1573790,0
2013-08-06,5.0905,5.1324,5.0126,5.0604,1203496,0
2013-08-07,5.0067,5.0725,4.9708,5.0067,940888,0
2013-08-08,5.0067,5.0667,5.0007,5.0547,472496,0
2013-08-09,5.0547,5.0604,5.0067,5.0604,429410,0
2013-08-12,5.0427,5.1205,5.0306,5.0965,480262,0
2013-08-13,5.0905,5.0905,5.0126,5.0306,647009,0
2013-08-14,5.0484,5.0786,5.0187,5.0547,390310,0
2013-08-15,5.0306,5.0368,4.9827,4.9827,458735,0
2013-08-16,4.9708,4.9708,4.8809,4.8928,540047,0
2013-08-19,4.8748,4.8809,4.6234,4.6294,1977747,0
2013-08-20,4.6234,4.8031,4.6174,4.7253,1020218,0
2013-08-21,4.7131,4.7911,4.6773,4.773,939762,0
2013-08-22,4.7911,4.8151,4.7552,4.8031,347916,0
2013-08-23,4.8031,4.905,4.8031,4.8271,649754,0
2013-08-26,4.8271,4.869,4.7971,4.8091,397629,0
2013-08-27,4.7911,4.821,4.779,4.8031,567934,0
2013-08-28,4.8151,4.8151,4.6773,4.749,919699,0
2013-08-29,4.749,4.8031,4.7193,4.773,995533,0
2013-08-30,4.7851,4.9108,4.7851,4.8091,764779,0
2013-09-03,4.8302,4.8733,4.6881,4.7744,597189,0
2013-09-04,4.7868,4.8608,4.7868,4.8052,343887,0
2013-09-05,4.7992,4.8795,4.7621,4.8302,577796,0
2013-09-06,4.8271,4.9108,4.8271,4.8871,444326,0
2013-09-09,4.8809,4.935,4.8748,4.923,424323,0
2013-09-10,4.9412,4.9598,4.8608,4.9101,556825,0
2013-09-11,4.917,4.9467,4.8928,4.9288,251191,0
2013-09-12,4.9467,5.0484,4.9467,4.9946,603021,0
2013-09-13,5.0276,5.0832,4.9905,5.0462,570451,0
2013-09-16,5.1205,5.1505,5.0725,5.0846,734689,0
2013-09-17,5.0965,5.2041,5.0965,5.1983,759140,0
2013-09-18,5.2101,5.3361,5.1084,5.33,1181417,0
2013-09-19,5.366,5.384,5.2523,5.288,559942,0
2013-09-20,5.3056,5.318,5.2252,5.2252,889899,0
2013-09-23,5.2101,5.3241,5.2101,5.2941,476396,0
2013-09-24,5.2996,5.3116,5.2377,5.2377,740783,0
2013-09-25,5.2252,5.2872,5.2252,5.2563,489966,0
2013-09-26,5.2624,5.2932,5.2067,5.2563,600355,0
2013-09-27,5.25,5.3116,5.2377,5.2624,497952,0
2013-09-30,5.2463,5.2941,5.2163,5.2523,744964,0
2013-10-01,5.288,5.3481,5.2523,5.3481,1018219,0
2013-10-02,5.342,5.3899,5.2941,5.3241,1312172,0
2013-10-03,5.3056,5.3487,5.2439,5.2624,1046289,0
2013-10-04,5.25,5.2685,5.151,5.1637,684128,0
2013-10-07,5.1451,5.2067,5.1264,5.1698,620041,0
2013-10-08,5.1637,5.176,5.1078,5.1078,627022,0
2013-10-09,5.1018,5.1575,5.0955,5.1018,428781,0
2013-10-10,5.1326,5.151,5.1018,5.1264,436742,0
2013-10-11,5.1264,5.1822,5.1203,5.1822,339315,0
2013-10-14,5.176,5.1882,5.1326,5.1822,450056,0
2013-10-15,5.1822,5.1822,5.0709,5.0955,471898,0
2013-10-16,5.1018,5.2008,5.0832,5.1943,538006,0
2013-10-17,5.1943,5.318,5.1943,5.318,453760,0
2013-10-18,5.3673,5.4105,5.3116,5.4045,641700,0
2013-10-21,5.4105,5.4229,5.3736,5.3859,297610,0
2013-10-22,5.3859,5.466,5.3736,5.4416,469665,0
2013-10-23,5.4168,5.497,5.4168,5.4785,435774,0
2013-10-24,5.4848,5.497,5.4416,5.4848,261145,0
2013-10-25,5.5033,5.5217,5.466,5.5033,243592,0
2013-10-28,5.5033,5.5217,5.46,5.5033,394905,0
2013-10-29,5.466,5.466,5.3982,5.4168,581987,0
2013-10-30,5.4045,5.4416,5.3736,5.3736,346208,0
2013-10-31,5.4045,5.429,5.3302,5.3365,462561,0
2013-11-01,5.3365,5.3673,5.2872,5.3116,578849,0
2013-11-04,5.3241,5.3241,5.2128,5.2439,974992,0
2013-11-05,5.1018,5.151,4.9288,4.9412,1707265,0
2013-11-06,4.9473,5.0587,4.9473,5.0587,866844,0
2013-11-07,5.0462,5.1637,5.0338,5.151,784759,0
2013-11-08,5.1078,5.1078,5.0338,5.0709,629258,0
2013-11-11,5.0276,5.0647,5.0216,5.0338,589157,0
2013-11-12,5.0216,5.0647,5.0216,5.04,589211,0
2013-11-13,5.0338,5.1142,5.0338,5.1078,469134,0
2013-11-14,5.1203,5.2128,5.1018,5.1637,774163,0
2013-11-15,5.1637,5.2193,5.1637,5.1882,315151,0
2013-11-18,5.176,5.2067,5.1637,5.1822,382418,0
2013-11-19,5.1637,5.176,5.1142,5.1264,517952,0
2013-11-20,5.1326,5.1637,5.1018,5.1203,446960,0
2013-11-21,5.1389,5.1882,5.0955,5.1575,412435,0
2013-11-22,5.1698,5.1822,5.1203,5.1389,315691,0
2013-11-25,5.1264,5.1882,5.1264,5.1698,360537,0
2013-11-26,5.1882,5.2067,5.1389,5.1389,519414,0
2013-11-27,5.1637,5.1822,5.1264,5.1822,346611,0
2013-11-29,5.1882,5.2008,5.1637,5.1822,186509,0
2013-12-02,5.1698,5.176,5.04,5.0523,656033,0
2013-12-03,5.0338,5.0832,5.0338,5.0709,463689,0
2013-12-04,5.0587,5.1018,5.04,5.0771,438791,0
2013-12-05,5.0523,5.0587,4.9844,4.9844,388181,0
2013-12-06,5.0154,5.0338,4.9352,4.9534,896266,0
2013-12-09,4.9412,4.9905,4.9412,4.9659,668471,0
2013-12-10,4.9782,5.0276,4.972,4.9968,713110,0
2013-12-11,5.0154,5.0338,4.9352,4.9534,696964,0
2013-12-12,4.9412,4.972,4.8856,4.9288,644957,0
2013-12-13,4.9288,4.9659,4.9288,4.9534,566132,0
2013-12-16,4.9598,5.003,4.9534,4.9905,605017,0
2013-12-17,5.003,5.0647,4.9905,5.0462,335658,0
2013-12-18,5.0276,5.1575,5.0276,5.1326,574504,0
2013-12-19,5.1018,5.1078,5.04,5.0523,525352,0
2013-12-20,5.0771,5.151,5.0709,5.151,959782,0
2013-12-23,5.176,5.2193,5.1637,5.1882,744765,0
2013-12-24,5.2067,5.2315,5.176,5.2128,343094,0
2013-12-26,5.2128,5.2624,5.1882,5.1882,802065,0
2013-12-27,5.2011,5.2393,5.1117,5.1563,614035,0
2013-12-30,5.15,5.1757,5.0604,5.0734,916826,0
2013-12-31,5.0671,5.1307,5.0671,5.1053,549604,0
2014-01-02,5.0734,5.1053,5.0288,5.0734,773303,0
2014-01-03,5.0671,5.118,5.0671,5.1117,429229,0
2014-01-06,5.1244,5.1945,5.1053,5.15,593157,0
2014-01-07,5.169,5.1945,5.1371,5.1819,437935,0
2014-01-08,5.1819,5.1945,5.1435,5.1945,655941,0
2014-01-09,5.1945,5.22,5.1435,5.2073,638040,0
2014-01-10,5.2393,5.2648,5.22,5.2328,381448,0
2014-01-13,5.2393,5.2583,5.2136,5.2328,528187,0
2014-01-14,5.2393,5.2583,5.1563,5.169,569756,0
2014-01-15,5.169,5.169,5.1307,5.1435,446726,0
2014-01-16,5.1244,5.1626,5.0989,5.1053,374099,0
2014-01-17,5.1117,5.118,5.0734,5.0926,388967,0
2014-01-21,5.0989,5.1563,5.086,5.15,495957,0
2014-01-22,5.1371,5.1626,5.1244,5.1563,336330,0
2014-01-23,5.15,5.2265,5.15,5.2136,766758,0
2014-01-24,5.2136,5.2265,5.169,5.1945,548335,0
2014-01-27,5.1945,5.2136,5.0926,5.1117,566561,0
2014-01-28,5.1117,5.1626,5.0926,5.1435,422135,0
2014-01-29,5.1244,5.1435,5.0926,5.1117,384746,0
2014-01-30,5.1244,5.1819,5.118,5.1435,411507,0
2014-01-31,5.1307,5.1819,5.1307,5.1435,946780,0
2014-02-03,5.169,5.1882,5.1244,5.1307,619268,0
2014-02-04,5.1371,5.1435,5.0989,5.0989,494929,0
2014-02-05,5.1053,5.1563,5.0926,5.0989,516620,0
2014-02-06,5.0989,5.1371,5.0734,5.0989,679998,0
2014-02-07,5.1117,5.1626,5.0671,5.0797,938495,0
2014-02-10,5.086,5.15,5.0734,5.1371,661694,0
2014-02-11,5.1757,5.2073,5.1435,5.1945,506039,0
2014-02-12,5.2136,5.2393,5.1757,5.1945,812772,0
2014-02-13,5.1882,5.3988,5.1882,5.3988,900382,0
2014-02-14,5.3924,5.4499,5.3605,5.3797,538006,0
2014-02-18,5.3733,5.488,5.3605,5.488,789390,0
2014-02-19,5.488,5.5647,5.3286,5.3286,1474669,0
2014-02-20,5.3477,5.3924,5.3351,5.3541,616044,0
2014-02-21,5.3605,5.3605,5.3351,5.3541,485615,0
2014-02-24,5.3541,5.4115,5.3541,5.367,413636,0
2014-02-25,5.3861,5.4179,5.3477,5.3477,336788,0
2014-02-26,5.367,5.4115,5.367,5.3924,482564,0
2014-02-27,5.3861,5.4115,5.3605,5.4115,565401,0
2014-02-28,5.4051,5.4626,5.4051,5.4562,896799,0
2014-03-03,5.4499,5.5202,5.4499,5.5202,411902,0
2014-03-04,5.5519,5.5839,5.5073,5.5711,717553,0
2014-03-05,5.5711,5.5903,5.5583,5.5711,373150,0
2014-03-06,5.5773,5.5903,5.5647,5.5711,279260,0
2014-03-07,5.5647,5.5647,5.4243,5.4818,819132,0
2014-03-10,5.4944,5.5393,5.4944,5.5135,389714,0
2014-03-11,5.5073,5.5519,5.4754,5.488,303263,0
2014-03-12,5.4754,5.5773,5.4626,5.5711,398514,0
2014-03-13,5.5839,5.6412,5.5647,5.635,576747,0
2014-03-14,5.6477,5.6796,5.6095,5.6286,360698,0
2014-03-17,5.635,5.737,5.635,5.7307,725815,0
2014-03-18,5.7178,5.7753,5.7051,5.7753,707214,0
2014-03-19,5.6923,5.7562,5.6541,5.6731,1430870,0
2014-03-20,5.6668,5.6796,5.5773,5.6668,694843,0
2014-03-21,5.6923,5.8327,5.6796,5.7817,1906698,0
2014-03-24,5.7817,5.7946,5.6988,5.6988,724611,0
2014-03-25,5.7115,5.737,5.6031,5.6031,737389,0
2014-03-26,5.635,5.6477,5.5583,5.5583,560833,0
2014-03-27,5.5457,5.6222,5.5393,5.6031,729773,0
2014-03-28,5.6157,5.6668,5.6095,5.6286,446306,0
2014-03-31,5.6541,5.7307,5.635,5.7115,950166,0
2014-04-01,5.7115,5.7307,5.6859,5.7241,933372,0
2014-04-02,5.7111,5.7375,5.6585,5.6585,702253,0
2014-04-03,5.6455,5.6585,5.5995,5.6325,456102,0
2014-04-04,5.6455,5.6979,5.6258,5.6652,485218,0
2014-04-07,5.6192,5.7569,5.6192,5.7111,905484,0
2014-04-08,5.6979,5.7375,5.6979,5.7177,505234,0
2014-04-09,5.7111,5.7308,5.6585,5.7046,285079,0
2014-04-10,5.7177,5.7768,5.6913,5.6913,651836,0
2014-04-11,5.6782,5.7375,5.6585,5.6585,744825,0
2014-04-14,5.6652,5.7308,5.6325,5.6913,492860,0
2014-04-15,5.6782,5.7111,5.6192,5.6325,804647,0
2014-04-16,5.6455,5.6519,5.6062,5.6192,547523,0
2014-04-17,5.6258,5.6455,5.5798,5.6325,469064,0
2014-04-21,5.6258,5.6455,5.5995,5.6192,432154,0
2014-04-22,5.6258,5.6913,5.6192,5.6849,413259,0
2014-04-23,5.6913,5.7046,5.6652,5.6718,318366,0
2014-04-24,5.6782,5.7111,5.6192,5.6258,270492,0
2014-04-25,5.6325,5.6718,5.6192,5.6455,346569,0
2014-04-28,5.6455,5.6782,5.6127,5.6455,561519,0
2014-04-29,5.6455,5.6585,5.5536,5.5733,580536,0
2014-04-30,5.6062,5.6389,5.5733,5.6325,457827,0
2014-05-01,5.6389,5.6519,5.5667,5.6192,592448,0
2014-05-02,5.5798,5.6062,5.5536,5.5995,449379,0
2014-05-05,5.5798,5.6389,5.5667,5.6258,458220,0
2014-05-06,5.6258,5.6258,5.5864,5.6062,404496,0
2014-05-07,5.5928,5.6913,5.5798,5.6782,549450,0
2014-05-08,5.6782,5.6782,5.5798,5.5798,421401,0
2014-05-09,5.5667,5.5995,5.5403,5.5536,503463,0
2014-05-12,5.5536,5.5928,5.5339,5.5403,613356,0
2014-05-13,5.5339,5.5601,5.4879,5.5011,632437,0
2014-05-14,5.5142,5.5536,5.4944,5.5274,594287,0
2014-05-15,5.5142,5.5601,5.4682,5.5077,425426,0
2014-05-16,5.4879,5.5403,5.4879,5.5207,266982,0
2014-05-19,5.5274,5.5601,5.4944,5.5601,222514,0
2014-05-20,5.5403,5.547,5.4944,5.5274,380955,0
2014-05-21,5.5142,5.5403,5.5077,5.5403,300628,0
2014-05-22,5.5403,5.5798,5.5077,5.5536,323878,0
2014-05-23,5.5798,5.6455,5.5733,5.6258,560609,0
2014-05-27,5.6585,5.7177,5.6455,5.7046,621582,0
2014-05-28,5.7177,5.7241,5.6455,5.6519,477156,0
2014-05-29,5.6718,5.6913,5.6258,5.6258,294169,0
2014-05-30,5.6192,5.6782,5.6192,5.6782,358718,0
2014-06-02,5.6718,5.6782,5.6258,5.6585,484027,0
2014-06-03,5.6519,5.6519,5.5536,5.5667,462198,0
2014-06-04,5.5733,5.5733,5.5339,5.5536,270272,0
2014-06-05,5.547,5.6389,5.547,5.6389,465591,0
2014-06-06,5.6455,5.6585,5.6258,5.6455,278152,0
2014-06-09,5.6455,5.6782,5.6325,5.6652,255988,0
2014-06-10,5.6652,5.6652,5.6325,5.6585,385558,0
2014-06-11,5.6389,5.6585,5.5995,5.6258,268564,0
2014-06-12,5.6325,5.6849,5.6062,5.6652,412524,0
2014-06-13,5.6519,5.6718,5.6258,5.6389,238442,0
2014-06-16,5.6325,5.6718,5.6127,5.6325,271154,0
2014-06-17,5.6389,5.6389,5.5864,5.5928,339531,0
2014-06-18,5.6127,5.6325,5.5864,5.6258,270768,0
2014-06-19,5.6127,5.6519,5.6127,5.6325,312006,0
2014-06-20,5.6519,5.6652,5.6127,5.6192,900922,0
2014-06-23,5.6455,5.6718,5.6325,5.6585,360235,0
2014-06-24,5.6585,5.7046,5.6455,5.6455,578296,0
2014-06-25,5.6389,5.6913,5.6389,5.6585,462912,0
2014-06-26,5.6849,5.7308,5.6652,5.7046,670207,0
2014-06-27,5.6979,5.7637,5.6979,5.7637,1083678,0
2014-06-30,5.7702,5.8228,5.7505,5.8096,1347086,0
2014-07-01,5.8096,5.8299,5.7758,5.7758,1002140,0
2014-07-02,5.7758,5.7758,5.7151,5.742,685234,0
2014-07-03,5.742,5.742,5.6813,5.6945,338618,0
2014-07-07,5.6945,5.7015,5.6609,5.6745,449291,0
2014-07-08,5.6609,5.7353,5.6609,5.7353,348817,0
2014-07-09,5.742,5.7557,5.7083,5.7489,305244,0
2014-07-10,5.7218,5.7623,5.7083,5.7353,403100,0
2014-07-11,5.7489,5.7489,5.6881,5.7083,302905,0
2014-07-14,5.7218,5.7557,5.7083,5.742,333664,0
2014-07-15,5.7286,5.7691,5.6945,5.7218,346551,0
2014-07-16,5.7218,5.7286,5.6945,5.7015,170567,0
2014-07-17,5.6813,5.7083,5.6745,5.6881,354335,0
2014-07-18,5.6678,5.7286,5.6678,5.7083,297400,0
2014-07-21,5.7083,5.7218,5.6813,5.6881,171784,0
2014-07-22,5.7015,5.7286,5.6945,5.7151,240427,0
2014-07-23,5.7218,5.7286,5.6945,5.7015,173238,0
2014-07-24,5.7083,5.7151,5.6474,5.6543,344606,0
2014-07-25,5.6543,5.6678,5.6205,5.6205,551451,0
2014-07-28,5.6273,5.7218,5.6273,5.7015,541323,0
2014-07-29,5.7083,5.7083,5.6745,5.7015,285564,0
2014-07-30,5.7015,5.7151,5.6407,5.6474,526269,0
2014-07-31,5.6543,5.6609,5.5868,5.607,878699,0
2014-08-01,5.6407,5.6678,5.5733,5.607,889193,0
2014-08-04,5.6139,5.6474,5.5664,5.6273,575025,0
2014-08-05,5.607,5.6609,5.607,5.6543,730055,0
2014-08-06,5.6609,5.7691,5.6609,5.7557,618464,0
2014-08-07,5.7894,5.8028,5.7353,5.7623,353674,0
2014-08-08,5.7557,5.8096,5.7557,5.8028,369801,0
2014-08-11,5.8096,5.8434,5.8028,5.8299,380222,0
2014-08-12,5.8299,5.8365,5.7623,5.7691,241690,0
2014-08-13,5.7894,5.8164,5.7758,5.8096,290499,0
2014-08-14,5.8164,5.8231,5.7758,5.8231,163475,0
2014-08-15,5.8636,5.8636,5.8096,5.8164,396742,0
2014-08-18,5.8502,5.8502,5.8028,5.8164,384527,0
2014-08-19,5.8096,5.8434,5.8096,5.8096,345675,0
2014-08-20,5.7961,5.8096,5.7827,5.7894,155024,0
2014-08-21,5.7894,5.8502,5.7894,5.8299,211547,0
2014-08-22,5.8365,5.8365,5.8028,5.8164,202497,0
2014-08-25,5.8299,5.8502,5.8231,5.8299,266925,0
2014-08-26,5.8299,5.877,5.8299,5.877,310966,0
2014-08-27,5.8636,5.8839,5.8568,5.8703,242327,0
2014-08-28,5.8636,5.877,5.8434,5.8502,240719,0
2014-08-29,5.8434,5.9109,5.8434,5.9109,194133,0
2014-09-02,5.9109,5.9178,5.8365,5.8434,394011,0
2014-09-03,5.8365,5.8502,5.8096,5.8164,279928,0
2014-09-04,5.8231,5.8299,5.7623,5.7691,375500,0
2014-09-05,5.7623,5.8365,5.7623,5.8299,298193,0
2014-09-08,5.8365,5.8568,5.8096,5.8164,392354,0
2014-09-09,5.8164,5.8502,5.7758,5.7827,254433,0
2014-09-10,5.7827,5.8028,5.7286,5.7489,286626,0
2014-09-11,5.7623,5.8028,5.742,5.7827,268770,0
2014-09-12,5.7691,5.8096,5.6543,5.6543,453887,0
2014-09-15,5.6474,5.6474,5.5934,5.607,440803,0
2014-09-16,5.5934,5.6745,5.5463,5.6205,545953,0
2014-09-17,5.6205,5.7015,5.6205,5.6609,410902,0
2014-09-18,5.6543,5.6678,5.6139,5.634,381528,0
2014-09-19,5.6273,5.6945,5.6273,5.6609,686250,0
2014-09-22,5.6609,5.6745,5.6205,5.634,377442,0
2014-09-23,5.6407,5.6407,5.5733,5.5733,369791,0
2014-09-24,5.5868,5.5934,5.5396,5.5396,444609,0
2014-09-25,5.5528,5.5733,5.5124,5.5259,746259,0
2014-09-26,5.5326,5.5463,5.4719,5.5396,680382,0
2014-09-29,5.5259,5.5868,5.5259,5.5664,631538,0
2014-09-30,5.5868,5.5868,5.4448,5.4584,870364,0
2014-10-01,5.4375,5.5768,5.4025,5.5628,656704,0
2014-10-02,5.549,5.5908,5.5071,5.535,438668,0
2014-10-03,5.5419,5.5558,5.5071,5.5141,490255,0
2014-10-06,5.5071,5.549,5.5071,5.5141,427568,0
2014-10-07,5.5071,5.5768,5.5071,5.535,409694,0
2014-10-08,5.535,5.6744,5.5282,5.6675,550068,0
2014-10-09,5.6605,5.7302,5.6257,5.6327,414806,0
2014-10-10,5.5977,5.6883,5.5838,5.6327,354525,0
2014-10-13,5.6327,5.765,5.6327,5.7092,436602,0
2014-10-14,5.7302,5.772,5.7092,5.7373,339439,0
2014-10-15,5.7373,5.8487,5.7161,5.8069,975525,0
2014-10-16,5.765,5.8418,5.7511,5.7929,576480,0
2014-10-17,5.8278,5.8418,5.7582,5.772,411930,0
2014-10-20,5.772,5.8139,5.765,5.8139,207551,0
2014-10-21,5.8139,5.8418,5.779,5.8278,232289,0
2014-10-22,5.8278,5.8487,5.7999,5.8139,274814,0
2014-10-23,5.8207,5.8207,5.765,5.779,594785,0
2014-10-24,5.765,5.7929,5.7511,5.7859,198219,0
2014-10-27,5.779,5.8069,5.7511,5.7999,182792,0
2014-10-28,5.8139,5.8835,5.7999,5.8835,440038,0
2014-10-29,5.8766,5.8835,5.772,5.8069,388297,0
2014-10-30,5.8207,5.8697,5.7929,5.8697,319024,0
2014-10-31,5.9043,5.9184,5.8278,5.8697,507386,0
2014-11-03,5.8626,5.8906,5.8278,5.8487,424371,0
2014-11-04,5.8418,5.8835,5.8418,5.8835,321728,0
2014-11-05,5.8906,5.9255,5.8697,5.9043,451924,0
2014-11-06,5.9114,5.9184,5.8626,5.8835,256902,0
2014-11-07,5.8906,5.9184,5.8626,5.9043,292305,0
2014-11-10,5.8976,5.9255,5.8835,5.9255,185681,0
2014-11-11,5.9043,5.9255,5.8835,5.9043,248161,0
2014-11-12,5.9114,5.9323,5.8766,5.9255,330174,0
2014-11-13,5.9255,5.9602,5.8906,5.8906,167813,0
2014-11-14,5.8835,5.9184,5.8835,5.9043,265028,0
2014-11-17,5.9043,5.9393,5.8766,5.8976,259306,0
2014-11-18,5.9184,5.9602,5.9043,5.9323,272472,0
2014-11-19,5.9255,5.9255,5.8835,5.8906,164823,0
2014-11-20,5.8976,5.9255,5.8835,5.9114,159219,0
2014-11-21,5.9463,5.9673,5.8835,5.8976,307064,0
2014-11-24,5.8906,5.9184,5.8906,5.9114,247612,0
2014-11-25,5.9255,5.9463,5.9114,5.9393,207325,0
2014-11-26,5.9533,6.0159,5.9323,6.002,263642,0
2014-11-28,6.0159,6.0439,5.9881,5.9949,194982,0
2014-12-01,6.009,6.0159,5.9114,5.9184,241281,0
2014-12-02,5.9255,6.009,5.9184,5.9881,270931,0
2014-12-03,5.9949,6.0299,5.9742,6.002,192268,0
2014-12-04,6.002,6.0159,5.9742,5.9742,313638,0
2014-12-05,5.9533,5.9602,5.9043,5.9184,335646,0
2014-12-08,5.9255,5.9323,5.7929,5.8139,443053,0
2014-12-09,5.7859,5.9323,5.7859,5.9255,408591,0
2014-12-10,5.9255,5.9393,5.8697,5.8697,301899,0
2014-12-11,5.8906,5.9742,5.8349,5.9323,400302,0
2014-12-12,5.8976,5.9255,5.8766,5.8766,261196,0
2014-12-15,5.9043,5.9043,5.7929,5.8069,412940,0
2014-12-16,5.8139,5.8626,5.7999,5.8139,393678,0
2014-12-17,5.8069,5.8906,5.7999,5.8835,550107,0
2014-12-18,5.9184,5.9255,5.8697,5.8906,685534,0
2014-12-19,5.8835,6.023,5.8835,5.9463,1313807,0
2014-12-22,5.9393,5.9949,5.9323,5.9813,501525,0
2014-12-23,6.002,6.002,5.9533,5.9673,367701,0
2014-12-24,5.9602,5.9813,5.8976,5.9463,378551,0
2014-12-26,5.9673,5.9881,5.9255,5.9602,411463,0
2014-12-29,5.9963,6.0752,5.9891,6.0536,454262,0
2014-12-30,6.0607,6.0752,6.0177,6.0321,321868,0
2014-12-31,6.0463,6.0824,5.91,5.9243,522296,0
2015-01-02,5.9386,6.0321,5.9171,6.0247,288627,0
2015-01-05,5.9819,6.0752,5.9819,6.0536,313305,0
2015-01-06,6.0679,6.111,6.0393,6.0463,333302,0
2015-01-07,6.0679,6.1325,6.0463,6.1325,350271,0
2015-01-08,6.1396,6.1469,6.0752,6.1039,257409,0
2015-01-09,6.0968,6.1039,6.0463,6.0607,161545,0
2015-01-12,6.0536,6.0824,6.0034,6.0824,204942,0
2015-01-13,6.0894,6.1039,6.0034,6.0393,258178,0
2015-01-14,6.0393,6.0463,5.9963,6.0247,210630,0
2015-01-15,6.0247,6.0824,5.9963,6.0679,372201,0
2015-01-16,6.0463,6.1039,6.0463,6.1039,286291,0
2015-01-20,6.1182,6.1182,6.0393,6.0536,445211,0
2015-01-21,6.0536,6.0679,6.0177,6.0177,281616,0
2015-01-22,6.0321,6.0824,5.9963,6.0824,441979,0
2015-01-23,6.0894,6.0968,6.0177,6.0393,289353,0
2015-01-26,6.0321,6.0894,6.0105,6.0824,134724,0
2015-01-27,6.0679,6.0968,6.0536,6.0536,222712,0
2015-01-28,6.0824,6.0894,6.0177,6.0177,382226,0
2015-01-29,5.9819,6.0463,5.9386,6.0321,381120,0
2015-01-30,6.0321,6.0607,5.9891,6.0105,404066,0
2015-02-02,6.0321,6.0321,5.9243,5.9531,328210,0
2015-02-03,5.9531,6.0536,5.9315,6.0247,302140,0
2015-02-04,6.0105,6.0247,5.9602,5.9819,244150,0
2015-02-05,5.9819,6.0463,5.9602,6.0463,283738,0
2015-02-06,6.0321,6.0321,5.9243,5.9315,471379,0
2015-02-09,5.9386,5.9675,5.9243,5.9243,277434,0
2015-02-10,5.9243,5.9315,5.8381,5.8742,487345,0
2015-02-11,5.8597,5.9315,5.795,5.9243,528232,0
2015-02-12,5.9531,5.9963,5.9243,5.9819,414340,0
2015-02-13,5.9963,6.0034,5.9386,5.9891,281936,0
2015-02-17,5.9675,6.0321,5.9675,5.9819,226798,0
2015-02-18,5.9531,6.0536,5.9028,6.0105,405808,0
2015-02-19,6.0105,6.0393,5.9602,5.9602,274898,0
2015-02-20,5.9602,5.9746,5.9243,5.9531,321577,0
2015-02-23,5.9531,5.9602,5.91,5.9531,291198,0
2015-02-24,5.9243,5.9602,5.8955,5.9459,254306,0
2015-02-25,5.9459,5.9963,5.9459,5.9531,236484,0
2015-02-26,5.9459,6.0321,5.9243,5.9891,305119,0
2015-02-27,5.9675,6.0177,5.9602,5.9891,174957,0
2015-03-02,5.9819,6.0105,5.9675,6.0034,306782,0
2015-03-03,5.9746,6.0034,5.9602,5.9891,177410,0
2015-03-04,5.9891,6.0321,5.9602,6.0247,489624,0
2015-03-05,6.0321,6.0321,5.9746,5.9963,167246,0
2015-03-06,5.9602,5.9819,5.8526,5.8597,534462,0
2015-03-09,5.91,5.9243,5.8454,5.8526,355104,0
2015-03-10,5.8526,5.8812,5.8238,5.8381,375854,0
2015-03-11,5.8597,5.8742,5.8022,5.8526,311933,0
2015-03-12,5.8742,5.9243,5.867,5.8955,237988,0
2015-03-13,5.9171,5.9386,5.8597,5.8742,180336,0
2015-03-16,5.8884,5.9459,5.8884,5.91,184514,0
2015-03-17,5.8884,5.9459,5.8884,5.9171,154991,0
2015-03-18,5.9243,6.0321,5.9028,6.0034,508146,0
2015-03-19,5.9746,6.0247,5.9602,5.9675,211949,0
2015-03-20,5.9602,6.0968,5.9531,6.0968,669265,0
2015-03-23,6.0752,6.1039,6.0752,6.1039,288539,0
2015-03-24,6.1039,6.1039,6.0679,6.0752,172678,0
2015-03-25,6.1039,6.1039,6.0105,6.0177,269181,0
2015-03-26,6.0247,6.0607,5.9963,6.0177,217936,0
2015-03-27,6.0463,6.0536,5.9891,6.0034,300516,0
2015-03-30,6.0034,6.0824,5.9819,6.0679,368055,0
2015-03-31,6.0393,6.0824,6.0321,6.0824,346061,0
2015-04-01,6.0676,6.0971,6.0307,6.0897,423791,0
2015-04-02,6.0824,6.1192,6.0455,6.0602,255872,0
2015-04-06,6.0602,6.1045,6.0526,6.0971,247888,0
2015-04-07,6.1118,6.1118,6.038,6.038,265967,0
2015-04-08,6.0602,6.0824,6.0307,6.0602,216360,0
2015-04-09,6.0526,6.0897,6.0009,6.0157,217487,0
2015-04-10,6.038,6.0676,6.0232,6.038,204320,0
2015-04-13,6.0157,6.075,6.0157,6.0307,332998,0
2015-04-14,6.0526,6.0602,6.038,6.0455,185916,0
2015-04-15,6.0602,6.1045,6.0455,6.0824,218802,0
2015-04-16,6.0824,6.1267,6.075,6.1045,187063,0
2015-04-17,6.0971,6.1267,6.075,6.0824,246266,0
2015-04-20,6.0824,6.1267,6.075,6.0971,193602,0
2015-04-21,6.1192,6.1267,6.0824,6.1045,171149,0
2015-04-22,6.1118,6.1118,6.0602,6.075,135729,0
2015-04-23,6.075,6.0824,6.0602,6.0824,144105,0
2015-04-24,6.0824,6.1118,6.075,6.0824,84596,0
2015-04-27,6.0971,6.1118,6.0602,6.0824,278875,0
2015-04-28,6.0824,6.0897,6.0307,6.0602,329616,0
2015-04-29,6.0307,6.0526,5.9788,6.0084,513231,0
2015-04-30,5.9861,6.0084,5.9123,5.9123,730403,0
2015-05-01,5.9494,5.9641,5.8903,5.9271,517020,0
2015-05-04,5.9123,5.9123,5.8311,5.8903,570871,0
2015-05-05,5.8607,5.8754,5.772,5.7868,618368,0
2015-05-06,5.7941,5.7941,5.7275,5.7868,544427,0
2015-05-07,5.7941,5.8163,5.6759,5.7498,845850,0
2015-05-08,5.8016,5.8016,5.7128,5.7349,466549,0
2015-05-11,5.7128,5.7349,5.7054,5.7128,354647,0
2015-05-12,5.6906,5.7423,5.6685,5.7201,415036,0
2015-05-13,5.7423,5.7498,5.7128,5.7201,335434,0
2015-05-14,5.7423,5.7645,5.7201,5.7201,240716,0
2015-05-15,5.7275,5.7498,5.6979,5.7423,206666,0
2015-05-18,5.7054,5.7569,5.6906,5.7349,343673,0
2015-05-19,5.7275,5.7498,5.7201,5.7275,236963,0
2015-05-20,5.7423,5.7645,5.7054,5.7201,240040,0
2015-05-21,5.7275,5.7569,5.6979,5.7054,205671,0
2015-05-22,5.7201,5.7201,5.661,5.6759,499158,0
2015-05-26,5.6538,5.7201,5.6538,5.7054,472426,0
2015-05-27,5.6906,5.7498,5.6906,5.7423,158719,0
2015-05-28,5.7423,5.7498,5.7275,5.7275,145708,0
2015-05-29,5.7275,5.7569,5.7128,5.7423,333945,0
2015-06-01,5.7569,5.8016,5.7569,5.7941,308536,0
2015-06-02,5.772,5.8016,5.7569,5.772,282195,0
2015-06-03,5.7794,5.7794,5.7349,5.7498,266562,0
2015-06-04,5.7349,5.7498,5.7275,5.7423,286046,0
2015-06-05,5.7201,5.7275,5.6685,5.6759,394159,0
2015-06-08,5.6832,5.7128,5.6315,5.6832,364254,0
2015-06-09,5.6906,5.7054,5.661,5.661,297666,0
2015-06-10,5.6832,5.7275,5.661,5.7128,232517,0
2015-06-11,5.7201,5.7498,5.7054,5.7498,173013,0
2015-06-12,5.7498,5.7569,5.7201,5.7423,173334,0
2015-06-15,5.7423,5.7645,5.7054,5.7645,292001,0
2015-06-16,5.7645,5.7645,5.7201,5.7498,420001,0
2015-06-17,5.6832,5.7423,5.6463,5.7128,628246,0
2015-06-18,5.7128,5.7941,5.7054,5.7794,354107,0
2015-06-19,5.8087,5.8607,5.7645,5.8533,904549,0
2015-06-22,5.8607,5.8903,5.8385,5.8607,228674,0
2015-06-23,5.8607,5.8607,5.8087,5.8163,223604,0
2015-06-24,5.8236,5.8236,5.7794,5.7868,364389,0
2015-06-25,5.7645,5.8016,5.7645,5.7645,245993,0
2015-06-26,5.7645,5.7645,5.6979,5.7569,820387,0
2015-06-29,5.7498,5.7569,5.6463,5.6463,603757,0
2015-06-30,5.6463,5.6906,5.6315,5.6315,815294,0
2015-07-01,5.7079,5.7535,5.6239,5.7382,695998,0
2015-07-02,5.7535,5.784,5.7155,5.7232,290007,0
2015-07-06,5.7002,5.7764,5.7002,5.7535,338235,0
2015-07-07,5.7535,5.8528,5.7307,5.8223,448972,0
2015-07-08,5.7993,5.8375,5.7688,5.7919,279920,0
2015-07-09,5.8146,5.8146,5.7232,5.7232,292238,0
2015-07-10,5.7079,5.7688,5.7079,5.7611,297218,0
2015-07-13,5.7611,5.784,5.7232,5.7382,293548,0
2015-07-14,5.7382,5.7688,5.7155,5.7307,238561,0
2015-07-15,5.7307,5.7382,5.6773,5.7307,476048,0
2015-07-16,5.7307,5.7688,5.7307,5.7382,147953,0
2015-07-17,5.7382,5.7382,5.7079,5.7307,345180,0
2015-07-20,5.7232,5.7535,5.7002,5.7079,502962,0
2015-07-21,5.7232,5.7611,5.7079,5.7155,422894,0
2015-07-22,5.7232,5.7535,5.7079,5.7079,297347,0
2015-07-23,5.7155,5.7232,5.6391,5.6467,256723,0
2015-07-24,5.6391,5.6621,5.5322,5.54,310059,0
2015-07-27,5.5322,5.5933,5.5322,5.5856,295383,0
2015-07-28,5.5856,5.6467,5.5628,5.5933,247289,0
2015-07-29,5.5856,5.6239,5.54,5.601,212692,0
2015-07-30,5.601,5.6391,5.5781,5.5856,197883,0
2015-07-31,5.5856,5.6391,5.5856,5.6239,481078,0
2015-08-03,5.6239,5.6391,5.5322,5.5628,360086,0
2015-08-04,5.5628,5.5933,5.5476,5.5553,235886,0
2015-08-05,5.5705,5.5705,5.4561,5.4865,269304,0
2015-08-06,5.3415,5.3644,5.0363,5.1582,1104541,0
2015-08-07,5.1126,5.1202,4.8913,4.9141,838055,0
2015-08-10,4.9372,5.0057,4.9217,5.0057,681188,0
2015-08-11,4.9829,5.166,4.9829,5.1355,436131,0
2015-08-12,5.1126,5.2271,5.1126,5.1889,407954,0
2015-08-13,5.2041,5.311,5.1814,5.2653,359990,0
2015-08-14,5.2653,5.311,5.25,5.3034,242045,0
2015-08-17,5.2806,5.3415,5.2194,5.3338,300625,0
2015-08-18,5.2729,5.3338,5.2729,5.2958,221339,0
2015-08-19,5.2653,5.372,5.2575,5.3263,311239,0
2015-08-20,5.3034,5.3873,5.2729,5.3186,332732,0
2015-08-21,5.2347,5.3263,5.1966,5.1966,1169345,0
2015-08-24,4.9982,5.128,4.8837,4.9829,599555,0
2015-08-25,5.0516,5.0896,4.9753,4.9829,340725,0
2015-08-26,5.0516,5.105,4.9982,5.0896,512924,0
2015-08-27,5.1126,5.1889,5.0669,5.1126,434950,0
2015-08-28,5.1126,5.1126,5.0669,5.0974,315565,0
2015-08-31,5.0896,5.1582,5.0821,5.1126,443861,0
2015-09-01,5.0439,5.1202,5.0363,5.0516,412540,0
2015-09-02,5.0896,5.105,5.0211,5.0439,276118,0
2015-09-03,5.0592,5.128,5.0592,5.0592,330636,0
2015-09-04,5.0211,5.0669,5.0057,5.0439,388034,0
2015-09-08,5.0669,5.1202,5.0287,5.0745,336007,0
2015-09-09,5.0745,5.1202,5.0211,5.0211,325655,0
2015-09-10,5.0211,5.0592,4.9982,5.0439,325357,0
2015-09-11,5.0439,5.1355,5.0211,5.1202,493921,0
2015-09-14,5.1355,5.1508,5.0057,5.0287,525110,0
2015-09-15,5.0516,5.0516,4.9677,5.0057,607148,0
2015-09-16,4.9982,5.0057,4.9372,4.9372,733477,0
2015-09-17,4.96,5.0745,4.8837,4.9982,959584,0
2015-09-18,4.9677,5.0592,4.9677,5.0211,1906492,0
2015-09-21,5.0135,5.2271,5.0135,5.1889,819183,0
2015-09-22,5.1889,5.2194,5.1582,5.1889,503093,0
2015-09-23,5.1889,5.2271,5.1814,5.1889,434565,0
2015-09-24,5.1889,5.2423,5.1737,5.212,408476,0
2015-09-25,5.2041,5.2653,5.1202,5.1202,730858,0
2015-09-28,5.1126,5.1202,4.9753,4.9829,588749,0
2015-09-29,4.9829,5.0439,4.9677,5.0439,1202106,0
2015-09-30,5.0516,5.0669,4.96,5.0057,744224,0
2015-10-01,5.0057,5.0592,4.9372,4.96,732429,0
2015-10-02,4.9758,5.0553,4.9283,5.0234,743123,0
2015-10-05,5.0313,5.1898,5.0313,5.1898,746356,0
2015-10-06,5.1977,5.2531,5.1898,5.2056,503956,0
2015-10-07,5.2134,5.3561,5.2056,5.3085,538662,0
2015-10-08,5.3165,5.3878,5.2927,5.3641,507995,0
2015-10-09,5.38,5.3958,5.3326,5.3561,421415,0
2015-10-12,5.3483,5.4352,5.3483,5.4037,421529,0
2015-10-13,5.3958,5.4116,5.3165,5.3244,451327,0
2015-10-14,5.3165,5.3878,5.3165,5.3483,331806,0
2015-10-15,5.3483,5.4116,5.3006,5.4116,358183,0
2015-10-16,5.4196,5.4275,5.38,5.3958,296844,0
2015-10-19,5.3719,5.3878,5.3165,5.3244,268395,0
2015-10-20,5.3085,5.3878,5.3085,5.3878,270540,0
2015-10-21,5.3878,5.4116,5.3561,5.3561,202061,0
2015-10-22,5.3878,5.4037,5.3483,5.3878,220362,0
2015-10-23,5.4116,5.4116,5.3326,5.3719,165335,0
2015-10-26,5.3719,5.3719,5.3085,5.3326,240681,0
2015-10-27,5.3403,5.3403,5.0788,5.1185,639756,0
2015-10-28,5.1343,5.3483,5.1185,5.3483,496887,0
2015-10-29,5.3561,5.3561,5.261,5.2848,293437,0
2015-10-30,5.3085,5.3165,5.1977,5.2531,277786,0
2015-11-02,5.2374,5.3561,5.2374,5.3561,459133,0
2015-11-03,5.3326,5.4672,5.3085,5.4511,343543,0
2015-11-04,5.4672,5.4751,5.3878,5.4116,397455,0
2015-11-05,5.3958,5.4037,5.3165,5.3641,195499,0
2015-11-06,5.3326,5.3483,5.2453,5.3483,361971,0
2015-11-09,5.3244,5.3403,5.2453,5.2531,398756,0
2015-11-10,5.261,5.3165,5.261,5.3085,238788,0
2015-11-11,5.3244,5.3641,5.3085,5.3165,170384,0
2015-11-12,5.3085,5.3326,5.2453,5.2453,310982,0
2015-11-13,5.2134,5.2769,5.1898,5.2453,467985,0
2015-11-16,5.2056,5.269,5.1738,5.2531,425076,0
2015-11-17,5.261,5.2927,5.2134,5.2293,313254,0
2015-11-18,5.2293,5.3165,5.2213,5.3085,176819,0
2015-11-19,5.2848,5.3403,5.2531,5.261,404880,0
2015-11-20,5.2769,5.3085,5.2293,5.3006,601893,0
2015-11-23,5.2769,5.3326,5.261,5.3326,328651,0
2015-11-24,5.3006,5.3641,5.2769,5.3641,208751,0
2015-11-25,5.3483,5.4116,5.2848,5.4037,216197,0
2015-11-27,5.4116,5.4511,5.3878,5.4352,221622,0
2015-11-30,5.4511,5.4591,5.4116,5.4433,465840,0
2015-12-01,5.4591,5.4672,5.3878,5.3878,273293,0
2015-12-02,5.38,5.3878,5.2213,5.2213,227543,0
2015-12-03,5.2134,5.269,5.2134,5.2213,270225,0
2015-12-04,5.2213,5.261,5.1898,5.2056,278925,0
2015-12-07,5.1977,5.2293,5.1502,5.158,393143,0
2015-12-08,5.1185,5.1738,5.0948,5.1502,304315,0
2015-12-09,5.1502,5.1819,5.1185,5.1422,261380,0
2015-12-10,5.1105,5.1898,5.1105,5.158,243586,0
2015-12-11,5.1105,5.158,4.968,5.0313,431134,0
2015-12-14,5.0393,5.0553,4.8332,4.9046,672927,0
2015-12-15,4.8965,5.0472,4.8729,5.0393,513043,0
2015-12-16,5.0709,5.2293,5.0709,5.2056,380396,0
2015-12-17,5.2293,5.3244,5.2134,5.2848,448298,0
2015-12-18,5.269,5.3641,5.2531,5.3641,1362812,0
2015-12-21,5.3878,5.4196,5.3165,5.3958,353892,0
2015-12-22,5.4037,5.4987,5.3958,5.4591,355682,0
2015-12-23,5.4908,5.5067,5.4433,5.483,324106,0
2015-12-24,5.4987,5.5186,5.4751,5.483,203288,0
2015-12-28,5.483,5.5067,5.3958,5.4591,425110,0
2015-12-29,5.4426,5.4591,5.3114,5.3442,430238,0
2015-12-30,5.3607,5.3608,5.2376,5.2376,311886,0
2015-12-31,5.1965,5.2704,5.1891,5.2129,359152,0
2016-01-04,5.139,5.2376,5.1144,5.2129,424141,0
2016-01-05,5.2376,5.3854,5.221,5.3607,314059,0
2016-01-06,5.3032,5.4425,5.3032,5.4018,298565,0
2016-01-07,5.336,5.3546,5.254,5.2622,303321,0
2016-01-08,5.2704,5.2869,5.1965,5.2047,281200,0
2016-01-11,5.2457,5.2622,5.2047,5.2376,158787,0
2016-01-12,5.2869,5.2869,5.065,5.1472,353449,0
2016-01-13,5.139,5.1472,4.8764,4.9337,533967,0
2016-01-14,4.9665,5.0241,4.8271,4.9913,485692,0
2016-01-15,4.8845,4.901,4.6793,4.7859,510365,0
2016-01-19,4.8025,4.8107,4.63,4.6546,485549,0
2016-01-20,4.5807,4.6054,4.2853,4.5234,883077,0
2016-01-21,4.5152,4.6382,4.4945,4.5152,399994,0
2016-01-22,4.5972,4.745,4.5479,4.7122,364575,0
2016-01-25,4.6793,4.7203,4.5152,4.5152,309195,0
2016-01-26,4.5234,4.7941,4.5152,4.7613,419613,0
2016-01-27,4.7368,4.7779,4.6465,4.6628,219652,0
2016-01-28,4.7039,4.7941,4.6793,4.7122,143130,0
2016-01-29,4.7532,4.9256,4.7039,4.9256,422328,0
2016-02-01,4.8845,4.9419,4.8434,4.8682,373709,0
2016-02-02,4.8352,4.8682,4.7614,4.8352,184028,0
2016-02-03,4.8516,4.9748,4.8271,4.9502,325374,0
2016-02-04,4.9256,5.0405,4.8516,4.9092,232152,0
2016-02-05,4.901,4.9762,4.8434,4.8599,278625,0
2016-02-08,4.8434,4.8599,4.6957,4.7941,341215,0
2016-02-09,4.745,4.7779,4.5972,4.6793,262260,0
2016-02-10,4.6957,4.7368,4.6219,4.6382,162285,0
2016-02-11,4.5397,4.5972,4.5234,4.5644,240582,0
2016-02-12,4.5972,4.7122,4.5479,4.6628,248973,0
2016-02-16,4.7286,4.7532,4.6219,4.745,211129,0
2016-02-17,4.745,4.9256,4.6793,4.8188,353046,0
2016-02-18,4.8352,4.901,4.7779,4.8845,304326,0
2016-02-19,4.8764,5.0322,4.8434,5.0322,341943,0
2016-02-22,5.065,5.1472,5.0241,5.1062,275236,0
2016-02-23,5.1062,5.1472,5.0322,5.0405,274495,0
2016-02-24,4.9996,5.0568,4.8868,5.0322,262821,0
2016-02-25,5.0568,5.1637,5.0405,5.1637,276403,0
2016-02-26,5.1719,5.2785,5.139,5.1637,219173,0
2016-02-29,5.1637,5.2785,5.1637,5.2129,309065,0
2016-03-01,5.2376,5.254,5.1637,5.2376,239911,0
2016-03-02,5.2292,5.2785,5.1965,5.2704,237503,0
2016-03-03,5.2869,5.4345,5.2457,5.4263,412845,0
2016-03-04,5.41,5.5003,5.3854,5.4345,428081,0
2016-03-07,5.4426,5.4921,5.4018,5.4921,211921,0
2016-03-08,5.4755,5.4921,5.3277,5.3607,270436,0
2016-03-09,5.4018,5.4345,5.3277,5.3689,183390,0
2016-03-10,5.3689,5.4022,5.2622,5.3935,317169,0
2016-03-11,5.4181,5.5248,5.3854,5.5166,227943,0
2016-03-14,5.5166,5.5331,5.4345,5.5003,192971,0
2016-03-15,5.4755,5.4921,5.3854,5.3935,169561,0
2016-03-16,5.3935,5.4755,5.3523,5.4755,154585,0
2016-03-17,5.4591,5.6397,5.4181,5.6151,372484,0
2016-03-18,5.6562,5.6809,5.5988,5.6809,611401,0
2016-03-21,5.6397,5.6644,5.5494,5.6234,441628,0
2016-03-22,5.5823,5.6481,5.5494,5.6151,163789,0
2016-03-23,5.607,5.6151,5.4591,5.4591,267518,0
2016-03-24,5.4426,5.5331,5.4181,5.5248,204208,0
2016-03-28,5.5494,5.5578,5.4624,5.5331,189387,0
2016-03-29,5.5248,5.6562,5.4838,5.6316,360073,0
2016-03-30,5.6316,5.6994,5.5892,5.6316,252631,0
2016-03-31,5.6231,5.6908,5.6231,5.6316,638835,0
2016-04-01,5.5977,5.674,5.5723,5.6571,231416,0
2016-04-04,5.6571,5.6655,5.6146,5.6316,190187,0
2016-04-05,5.6146,5.674,5.5977,5.674,325056,0
2016-04-06,5.6908,5.7079,5.6316,5.6823,179047,0
2016-04-07,5.6571,5.6994,5.64,5.6994,189135,0
2016-04-08,5.7161,5.7416,5.6571,5.6571,125101,0
2016-04-11,5.6908,5.7416,5.6655,5.7161,243284,0
2016-04-12,5.7079,5.7586,5.6823,5.7247,178172,0
2016-04-13,5.7331,5.7586,5.7079,5.7586,150659,0
2016-04-14,5.7671,5.8137,5.7161,5.7755,343231,0
2016-04-15,5.7671,5.7925,5.7247,5.7331,170599,0
2016-04-18,5.7331,5.7586,5.6823,5.75,234152,0
2016-04-19,5.75,5.7924,5.7161,5.7416,233349,0
2016-04-20,5.7161,5.7755,5.6823,5.7247,291531,0
2016-04-21,5.7331,5.7416,5.6571,5.6823,215934,0
2016-04-22,5.6823,5.6993,5.6485,5.674,155493,0
2016-04-25,5.7079,5.7079,5.6316,5.6994,223946,0
2016-04-26,5.7079,5.8009,5.6655,5.8009,326179,0
2016-04-27,5.6908,5.7247,5.6316,5.6823,322426,0
2016-04-28,5.5638,5.6485,5.4876,5.4961,627412,0
2016-04-29,5.5299,5.5638,5.4453,5.5045,491612,0
2016-05-02,5.5045,5.5469,5.4198,5.4791,321834,0
2016-05-03,5.4536,5.4875,5.3606,5.4368,315770,0
2016-05-04,5.3944,5.5469,5.3944,5.5299,195823,0
2016-05-05,5.5215,5.6316,5.5215,5.5299,334607,0
2016-05-06,5.5215,5.6571,5.513,5.64,280558,0
2016-05-09,5.64,5.7247,5.6316,5.7079,228066,0
2016-05-10,5.7416,5.75,5.6485,5.6823,193733,0
2016-05-11,5.6908,5.7586,5.6571,5.7247,212581,0
2016-05-12,5.7161,5.7839,5.6655,5.7079,358993,0
2016-05-13,5.7079,5.75,5.6655,5.7161,244096,0
2016-05-16,5.7161,5.7833,5.7161,5.7416,146050,0
2016-05-17,5.7416,5.75,5.5892,5.6316,237530,0
2016-05-18,5.5892,5.6655,5.4876,5.5299,285918,0
2016-05-19,5.4791,5.5215,5.4368,5.4707,296113,0
2016-05-20,5.4876,5.513,5.4621,5.5045,237959,0
2016-05-23,5.5638,5.5723,5.5045,5.5215,178934,0
2016-05-24,5.5638,5.6485,5.5215,5.5892,248381,0
2016-05-25,5.5808,5.674,5.5695,5.6485,116837,0
2016-05-26,5.64,5.674,5.6104,5.64,131961,0
2016-05-27,5.6146,5.6571,5.5808,5.6063,144687,0
2016-05-31,5.5977,5.674,5.5808,5.6655,271647,0
2016-06-01,5.6571,5.7161,5.6527,5.7161,133327,0
2016-06-02,5.6994,5.7247,5.64,5.6908,158638,0
2016-06-03,5.7247,5.7586,5.6655,5.7079,138828,0
2016-06-06,5.6994,5.7586,5.6908,5.7331,147497,0
2016-06-07,5.7161,5.7755,5.7161,5.7586,177383,0
2016-06-08,5.7586,5.8433,5.7563,5.8433,181984,0
2016-06-09,5.8178,5.9025,5.8178,5.8857,256007,0
2016-06-10,5.8771,5.9195,5.8602,5.8857,215306,0
2016-06-13,5.8942,5.8942,5.8349,5.8349,203633,0
2016-06-14,5.8178,5.8485,5.7755,5.8009,196434,0
2016-06-15,5.8178,5.8178,5.7671,5.7671,230436,0
2016-06-16,5.7671,5.8771,5.7671,5.8687,273804,0
2016-06-17,5.8942,5.9109,5.8517,5.9025,755634,0
2016-06-20,5.928,5.928,5.8942,5.9109,189596,0
2016-06-21,5.8942,5.9024,5.7839,5.7925,272916,0
2016-06-22,5.7839,5.8221,5.7331,5.7331,294001,0
2016-06-23,5.7671,5.7671,5.7247,5.7331,276053,0
2016-06-24,5.5638,5.7789,5.5062,5.7331,856358,0
2016-06-27,5.6908,5.7331,5.5934,5.64,270901,0
2016-06-28,5.6655,5.7553,5.6087,5.6908,745597,0
2016-06-29,5.7161,5.8009,5.6926,5.7925,347934,0
2016-06-30,5.7755,5.8857,5.7586,5.8771,590455,0
2016-07-01,5.8859,5.947,5.8423,5.8771,448333,0
2016-07-05,5.851,5.8771,5.8073,5.8247,272518,0
2016-07-06,5.7986,5.8684,5.781,5.8423,270064,0
2016-07-07,5.816,5.8423,5.7287,5.7636,250181,0
2016-07-08,5.7461,5.8073,5.7461,5.7899,288571,0
2016-07-11,5.7986,5.851,5.7391,5.8334,340779,0
2016-07-12,5.851,5.8596,5.7986,5.8247,637670,0
2016-07-13,5.8334,5.851,5.8002,5.8334,406616,0
2016-07-14,5.8247,5.8596,5.816,5.8334,323314,0
2016-07-15,5.851,5.8596,5.7986,5.8334,303481,0
2016-07-18,5.8073,5.8947,5.8073,5.8947,191601,0
2016-07-19,5.8947,5.9295,5.851,5.9033,197920,0
2016-07-20,5.8596,5.9382,5.8596,5.9033,273553,0
2016-07-21,5.8947,5.9382,5.8859,5.9033,179903,0
2016-07-22,5.9208,5.9644,5.9121,5.9382,175443,0
2016-07-25,5.9295,5.9557,5.9033,5.9295,141278,0
2016-07-26,5.9557,5.9733,5.9295,5.9557,150621,0
2016-07-27,5.9382,6.0213,5.9218,5.947,208259,0
2016-07-28,5.9819,6.1042,5.9382,6.078,423738,0
2016-07-29,6.1042,6.1828,6.078,6.1304,537812,0
2016-08-01,6.1567,6.244,6.1391,6.2264,368893,0
2016-08-02,6.244,6.2527,6.1784,6.2003,321213,0
2016-08-03,6.1828,6.2788,6.1654,6.2788,332433,0
2016-08-04,6.2527,6.3487,6.2527,6.3225,298419,0
2016-08-05,6.34,6.4622,6.3138,6.4535,393545,0
2016-08-08,6.4797,6.506,6.4622,6.471,152759,0
2016-08-09,6.4535,6.5322,6.4535,6.5234,194057,0
2016-08-10,6.5495,6.5495,6.4971,6.5234,141851,0
2016-08-11,6.506,6.5186,6.471,6.4971,134888,0
2016-08-12,6.4884,6.5407,6.471,6.4797,136298,0
2016-08-15,6.4622,6.4971,6.4448,6.4622,175269,0
2016-08-16,6.4186,6.4535,6.4098,6.4186,186357,0
2016-08-17,6.4011,6.4797,6.4011,6.471,205856,0
2016-08-18,6.4971,6.5495,6.4622,6.506,213621,0
2016-08-19,6.506,6.506,6.4448,6.471,153261,0
2016-08-22,6.4884,6.5147,6.4535,6.5147,158409,0
2016-08-23,6.5407,6.602,6.506,6.5495,231198,0
2016-08-24,6.5495,6.5495,6.4797,6.5234,190865,0
2016-08-25,6.5407,6.5584,6.5147,6.5322,159809,0
2016-08-26,6.5495,6.5495,6.3836,6.3923,275470,0
2016-08-29,6.3662,6.4797,6.3662,6.4274,147603,0
2016-08-30,6.4448,6.4448,6.3923,6.4274,171151,0
2016-08-31,6.4274,6.4448,6.375,6.4186,269086,0
2016-09-01,6.4186,6.4274,6.3313,6.4274,164924,0
2016-09-02,6.4448,6.5322,6.4413,6.4884,258538,0
2016-09-06,6.4622,6.5932,6.4448,6.5584,330510,0
2016-09-07,6.5758,6.6369,6.5584,6.6194,264574,0
2016-09-08,6.6108,6.6456,6.5845,6.6194,188647,0
2016-09-09,6.5932,6.6194,6.3313,6.34,258241,0
2016-09-12,6.3313,6.4274,6.2614,6.3923,298847,0
2016-09-13,6.3836,6.4097,6.3094,6.3138,203942,0
2016-09-14,6.3313,6.3923,6.2963,6.3487,148263,0
2016-09-15,6.3836,6.4112,6.34,6.3836,165588,0
2016-09-16,6.4011,6.4011,6.2963,6.3313,438307,0
2016-09-19,6.3313,6.4622,6.3313,6.4274,164502,0
2016-09-20,6.471,6.4971,6.4186,6.436,127393,0
2016-09-21,6.471,6.4893,6.3923,6.471,212674,0
2016-09-22,6.4884,6.5584,6.4884,6.5407,238363,0
2016-09-23,6.4971,6.5584,6.4884,6.4971,143881,0
2016-09-26,6.506,6.5495,6.4448,6.4448,186997,0
2016-09-27,6.4274,6.4971,6.4274,6.436,609666,0
2016-09-28,6.4448,6.506,6.3836,6.4448,234306,0
2016-09-29,6.4622,6.4884,6.375,6.4274,178839,0
2016-09-30,6.4274,6.4971,6.4229,6.4797,416698,0
2016-10-03,6.4258,6.4797,6.3629,6.3808,410045,0
2016-10-04,6.3808,6.3944,6.2101,6.2371,369562,0
2016-10-05,6.264,6.2819,6.1292,6.1292,256026,0
2016-10-06,6.1292,6.1471,6.0304,6.0754,259118,0
2016-10-07,6.1112,6.1337,6.0394,6.1023,186872,0
2016-10-10,6.0843,6.1921,6.0843,6.1562,177524,0
2016-10-11,6.1292,6.192,6.1023,6.1292,169989,0
2016-10-12,6.1203,6.246,6.1203,6.1831,128579,0
2016-10-13,6.1562,6.246,6.1562,6.2012,123746,0
2016-10-14,6.2101,6.2281,6.1471,6.1562,141783,0
2016-10-17,6.1652,6.2012,6.1112,6.1203,172044,0
2016-10-18,6.1383,6.2191,6.1112,6.1831,203566,0
2016-10-19,6.1831,6.246,6.1742,6.1921,126106,0
2016-10-20,6.1921,6.2281,6.1831,6.2101,107520,0
2016-10-21,6.1652,6.2685,6.1652,6.246,110072,0
2016-10-24,6.2371,6.3359,6.2371,6.3269,129235,0
2016-10-25,6.3269,6.3718,6.264,6.3539,245812,0
2016-10-26,6.3269,6.3871,6.2414,6.2551,349564,0
2016-10-27,6.2551,6.2819,6.1562,6.1652,269510,0
2016-10-28,6.1742,6.2191,6.1292,6.1562,161857,0
2016-10-31,6.2012,6.2012,6.1292,6.1742,187917,0
2016-11-01,6.1742,6.2012,5.8326,5.8595,631304,0
2016-11-02,5.8866,5.9495,5.8595,5.9135,565902,0
2016-11-03,5.9405,6.0214,5.9314,5.9765,258286,0
2016-11-04,5.9944,6.0664,5.9765,6.0124,237769,0
2016-11-07,6.0664,6.1203,6.0394,6.0483,337459,0
2016-11-08,5.9944,6.0933,5.9944,6.0394,182451,0
2016-11-09,5.9495,6.0843,5.9495,6.0664,320566,0
2016-11-10,6.1023,6.1203,5.9495,6.0214,353319,0
2016-11-11,6.0214,6.1742,6.0214,6.1203,440877,0
2016-11-14,6.1383,6.1742,6.0754,6.0933,216777,0
2016-11-15,6.1023,6.1292,5.9944,6.0664,218013,0
2016-11-16,6.0664,6.1742,6.0664,6.1112,295859,0
2016-11-17,6.1292,6.1831,6.0664,6.0933,189286,0
2016-11-18,6.0843,6.1471,6.0754,6.1383,279520,0
2016-11-21,6.1562,6.2298,6.1562,6.1831,306229,0
2016-11-22,6.1921,6.318,6.1921,6.2819,236279,0
2016-11-23,6.2551,6.318,6.1831,6.2191,184802,0
2016-11-25,6.2281,6.3,6.2101,6.273,76788,0
2016-11-28,6.291,6.3089,6.2281,6.273,175246,0
2016-11-29,6.291,6.3539,6.2809,6.3269,189605,0
2016-11-30,6.318,6.3269,6.1921,6.2101,224267,0
2016-12-01,6.1831,6.2371,5.9898,6.0214,407929,0
2016-12-02,6.0664,6.0843,6.0035,6.0214,239687,0
2016-12-05,6.0214,6.1831,6.0124,6.1831,213004,0
2016-12-06,6.1742,6.2191,6.1742,6.1921,212976,0
2016-12-07,6.1921,6.273,6.1831,6.2281,380504,0
2016-12-08,6.2281,6.2775,6.2012,6.264,247863,0
2016-12-09,6.246,6.3446,6.246,6.3269,477448,0
2016-12-12,6.3359,6.3808,6.3089,6.3359,502601,0
2016-12-13,6.3359,6.3359,6.264,6.2819,598606,0
2016-12-14,6.318,6.3494,6.2371,6.2551,507796,0
2016-12-15,6.2281,6.2551,6.1203,6.1203,507425,0
2016-12-16,6.1292,6.3236,6.1292,6.3089,2320332,0
2016-12-19,6.291,6.3899,6.2819,6.3718,512016,0
2016-12-20,6.3629,6.4078,6.3089,6.3539,263695,0
2016-12-21,6.3629,6.3808,6.3,6.3269,208390,0
2016-12-22,6.3359,6.3629,6.273,6.3269,229085,0
2016-12-23,6.3359,6.3808,6.291,6.3449,232952,0
2016-12-27,6.318,6.3718,6.318,6.318,354279,0
2016-12-28,6.355,6.3874,6.2809,6.355,342780,0
2016-12-29,6.3364,6.4476,6.3364,6.3829,388031,0
2016-12-30,6.3457,6.3829,6.2995,6.318,303879,0
2017-01-03,6.3364,6.4569,6.2995,6.4569,427347,0
2017-01-04,6.4569,6.5032,6.4567,6.4847,251570,0
2017-01-05,6.4939,6.5032,6.4105,6.4939,269664,0
2017-01-06,6.4847,6.4847,6.3829,6.392,154214,0
2017-01-09,6.4199,6.4569,6.3457,6.355,230580,0
2017-01-10,6.392,6.4661,6.3457,6.4199,394563,0
2017-01-11,6.4199,6.4986,6.4014,6.4291,376819,0
2017-01-12,6.4291,6.4476,6.3272,6.3735,195199,0
2017-01-13,6.2068,6.3272,6.2068,6.318,388103,0
2017-01-17,6.3086,6.3457,6.2439,6.2624,323350,0
2017-01-18,6.2716,6.2716,6.179,6.2254,378538,0
2017-01-19,6.2345,6.2809,6.2254,6.2624,207776,0
2017-01-20,6.2624,6.3086,6.2345,6.253,164141,0
2017-01-23,6.216,6.3272,6.216,6.2809,140969,0
2017-01-24,6.318,6.318,6.2624,6.2716,252108,0
2017-01-25,6.2345,6.2809,6.2254,6.2439,245829,0
2017-01-26,6.253,6.2995,6.2254,6.2624,242452,0
2017-01-27,6.318,6.318,6.2254,6.2345,131611,0
2017-01-30,6.2068,6.2716,6.179,6.1976,423766,0
2017-01-31,6.2345,6.2439,6.0955,6.1882,360476,0
2017-02-01,6.2068,6.2716,6.142,6.1511,331252,0
2017-02-02,6.1605,6.216,6.142,6.1605,129171,0
2017-02-03,6.2068,6.2254,6.1697,6.2068,242222,0
2017-02-06,6.216,6.253,6.1976,6.2068,240115,0
2017-02-07,6.2345,6.2439,6.142,6.1882,266494,0
2017-02-08,6.2345,6.2345,6.142,6.1605,210278,0
2017-02-09,6.1605,6.1976,6.142,6.1511,128948,0
2017-02-10,6.179,6.2068,6.1511,6.1697,525486,0
2017-02-13,6.179,6.2345,6.179,6.2254,242272,0
2017-02-14,6.2439,6.253,6.1605,6.1882,368902,0
2017-02-15,6.179,6.2254,6.1511,6.1976,598271,0
2017-02-16,6.216,6.2995,6.1976,6.2716,625122,0
2017-02-17,6.2995,6.2995,6.2439,6.2809,419858,0
2017-02-21,6.2995,6.4014,6.2809,6.3735,380100,0
2017-02-22,6.3735,6.4199,6.3457,6.4014,257182,0
2017-02-23,6.392,6.4384,6.392,6.4291,284148,0
2017-02-24,6.4476,6.4476,6.3596,6.3829,224724,0
2017-02-27,6.392,6.4199,6.3643,6.3643,263723,0
2017-02-28,6.3643,6.4199,6.3196,6.355,374042,0
2017-03-01,6.3364,6.4476,6.318,6.4105,340633,0
2017-03-02,6.4105,6.4661,6.4014,6.4199,338159,0
2017-03-03,6.4384,6.4384,6.3363,6.4105,247852,0
2017-03-06,6.4105,6.4199,6.355,6.392,198126,0
2017-03-07,6.4105,6.4199,6.3643,6.3735,176943,0
2017-03-08,6.3643,6.3643,6.2068,6.216,311745,0
2017-03-09,6.2254,6.2809,6.1882,6.1882,222457,0
2017-03-10,6.2345,6.2809,6.1976,6.2254,241897,0
2017-03-13,6.2254,6.2901,6.216,6.2345,144407,0
2017-03-14,6.253,6.2809,6.216,6.2439,318604,0
2017-03-15,6.2901,6.3735,6.2716,6.355,352563,0
2017-03-16,6.355,6.3819,6.3273,6.355,214640,0
2017-03-17,6.3829,6.4476,6.355,6.392,949358,0
2017-03-20,6.3829,6.4105,6.2995,6.3829,188209,0
2017-03-21,6.392,6.4198,6.3457,6.3457,226672,0
2017-03-22,6.355,6.3734,6.2809,6.355,296194,0
2017-03-23,6.2809,6.392,6.2439,6.3457,488583,0
2017-03-24,6.355,6.3735,6.2624,6.2995,388525,0
2017-03-27,6.2995,6.3364,6.267,6.3272,294791,0
2017-03-28,6.3457,6.4105,6.3272,6.4014,368342,0
2017-03-29,6.4105,6.531,6.392,6.5218,400294,0
2017-03-30,6.5125,6.5495,6.4661,6.5495,390261,0
2017-03-31,6.5495,6.5866,6.4847,6.5681,841817,0
2017-04-03,6.5681,6.5966,6.5015,6.5681,416346,0
2017-04-04,6.5681,6.5681,6.5015,6.5206,288459,0
2017-04-05,6.5206,6.5396,6.435,6.4635,333416,0
2017-04-06,6.4445,6.549,6.3874,6.549,460334,0
2017-04-07,6.549,6.5871,6.4825,6.5586,424410,0
2017-04-10,6.5586,6.5871,6.5158,6.549,420311,0
2017-04-11,6.549,6.6822,6.53,6.6441,300173,0
2017-04-12,6.6251,6.6346,6.5871,6.6251,144704,0
2017-04-13,6.6155,6.6441,6.5871,6.6155,262142,0
2017-04-17,6.6251,6.7392,6.6251,6.7392,305756,0
2017-04-18,6.7392,6.7771,6.7154,6.7581,302921,0
2017-04-19,6.7581,6.7867,6.7439,6.7677,342751,0
2017-04-20,6.7581,6.8247,6.7106,6.7487,323753,0
2017-04-21,6.7677,6.8438,6.7439,6.7581,474198,0
2017-04-24,6.7677,6.8438,6.7296,6.8438,390712,0
2017-04-25,6.8247,6.9387,6.8247,6.8628,544674,0
2017-04-26,6.7771,7.0053,6.7771,6.9863,598436,0
2017-04-27,6.9863,6.9863,6.7202,6.8438,654258,0
2017-04-28,6.8722,6.8722,6.5586,6.5776,842563,0
2017-05-01,6.5776,6.7012,6.5586,6.6822,630614,0
2017-05-02,6.6916,6.6916,6.5586,6.5681,368838,0
2017-05-03,6.5681,6.6155,6.492,6.5206,422935,0
2017-05-04,6.5206,6.5586,6.4635,6.5015,432337,0
2017-05-05,6.4731,6.5928,6.4731,6.5586,362984,0
2017-05-08,6.5586,6.5966,6.5015,6.5015,241016,0
2017-05-09,6.5015,6.53,6.359,6.378,526693,0
2017-05-10,6.378,6.435,6.359,6.4065,332553,0
2017-05-11,6.3874,6.454,6.3684,6.4255,246425,0
2017-05-12,6.416,6.435,6.378,6.3874,214992,0
2017-05-15,6.3874,6.454,6.3874,6.416,208723,0
2017-05-16,6.416,6.454,6.397,6.4255,183761,0
2017-05-17,6.4255,6.4445,6.397,6.4065,328533,0
2017-05-18,6.397,6.449,6.378,6.3874,289419,0
2017-05-19,6.378,6.4397,6.3684,6.397,244741,0
2017-05-22,6.3874,6.4445,6.378,6.416,286553,0
2017-05-23,6.435,6.511,6.4065,6.5015,229157,0
2017-05-24,6.5015,6.5776,6.5015,6.53,232923,0
2017-05-25,6.5396,6.6061,6.509,6.5681,269052,0
2017-05-26,6.5871,6.5871,6.492,6.5871,177560,0
2017-05-30,6.5586,6.5776,6.5206,6.53,120195,0
2017-05-31,6.5586,6.5586,6.4825,6.5206,219522,0
2017-06-01,6.511,6.5966,6.492,6.5871,195636,0
2017-06-02,6.6155,6.7012,6.5966,6.6441,458009,0
2017-06-05,6.6155,6.6251,6.53,6.53,176181,0
2017-06-06,6.5206,6.5871,6.4635,6.5586,256910,0
2017-06-07,6.5586,6.5681,6.454,6.454,492301,0
2017-06-08,6.4635,6.568,6.4635,6.5396,365172,0
2017-06-09,6.5396,6.6584,6.5396,6.6441,471448,0
2017-06-12,6.6346,6.7581,6.6346,6.6916,541885,0
2017-06-13,6.6726,6.7202,6.6393,6.6822,304612,0
2017-06-14,6.7012,6.7202,6.6261,6.7012,265767,0
2017-06-15,6.6916,6.7251,6.6726,6.7106,210773,0
2017-06-16,6.6726,6.8438,6.6726,6.8438,870621,0
2017-06-19,6.8438,6.8516,6.7867,6.8342,337759,0
2017-06-20,6.8247,6.8438,6.7581,6.7867,253396,0
2017-06-21,6.7962,6.8342,6.7202,6.7202,269274,0
2017-06-22,6.7106,6.7725,6.7106,6.7296,215788,0
2017-06-23,6.7487,6.7867,6.7106,6.7867,548400,0
2017-06-26,6.7867,6.8342,6.7296,6.8057,373129,0
2017-06-27,6.8152,6.8247,6.7296,6.7296,456670,0
2017-06-28,6.7487,6.7866,6.6822,6.7677,451945,0
2017-06-29,6.7677,6.7867,6.7012,6.7771,422440,0
2017-06-30,6.7771,6.7962,6.7296,6.7487,484997,0
2017-07-03,6.7584,6.8462,6.7487,6.8169,405986,0
2017-07-05,6.8169,6.8559,6.7682,6.8267,380961,0
2017-07-06,6.7877,6.7877,6.7292,6.7584,391003,0
2017-07-07,6.7682,6.7779,6.6511,6.7194,296557,0
2017-07-10,6.7097,6.7097,6.5926,6.6511,472448,0
2017-07-11,6.6511,6.7194,6.5926,6.6706,350081,0
2017-07-12,6.7097,6.7779,6.6609,6.6804,265774,0
2017-07-13,6.6804,6.6999,6.6316,6.6609,249455,0
2017-07-14,6.6706,6.7584,6.6511,6.7584,588889,0
2017-07-17,6.7584,6.7682,6.6999,6.7194,299559,0
2017-07-18,6.6999,6.7,6.5926,6.6219,375277,0
2017-07-19,6.6219,6.6804,6.5926,6.6609,247559,0
2017-07-20,6.6609,6.6999,6.6316,6.6706,182254,0
2017-07-21,6.7194,6.7389,6.6511,6.7097,324563,0
2017-07-24,6.7292,6.7389,6.6511,6.6706,228583,0
2017-07-25,6.6804,6.7194,6.6316,6.6414,292292,0
2017-07-26,6.6414,6.6999,6.6414,6.6999,255526,0
2017-07-27,6.6999,6.7389,6.6697,6.7292,265470,0
2017-07-28,6.7194,6.7389,6.6316,6.6609,423337,0
2017-07-31,6.6706,6.7535,6.6316,6.7389,472724,0
2017-08-01,6.7487,6.7584,6.7097,6.7487,305882,0
2017-08-02,6.7877,7.0315,6.7292,7.0217,986734,0
2017-08-03,7.0217,7.0315,6.9242,6.9632,725183,0
2017-08-04,6.973,6.973,6.8852,6.934,385990,0
2017-08-07,6.934,6.9925,6.8754,6.9437,354757,0
2017-08-08,6.9437,6.9827,6.9047,6.9437,333116,0
2017-08-09,6.934,6.973,6.9242,6.9632,368736,0
2017-08-10,6.9535,6.973,6.9145,6.934,331516,0
2017-08-11,6.8462,6.9388,6.8462,6.9145,377733,0
2017-08-14,6.9437,6.9827,6.9145,6.934,277134,0
2017-08-15,6.9242,6.9925,6.9145,6.9925,359063,0
2017-08-16,6.9827,7.0061,6.9632,6.9827,226458,0
2017-08-17,6.9827,7.0412,6.9437,6.9437,440887,0
2017-08-18,6.8852,6.9486,6.8852,6.9437,295290,0
2017-08-21,6.9145,6.973,6.9047,6.9632,223059,0
2017-08-22,6.9632,7.0169,6.9632,6.9925,320771,0
2017-08-23,6.973,7.0461,6.973,6.9925,277803,0
2017-08-24,7.012,7.012,6.973,7.0022,134977,0
2017-08-25,6.9925,7.0217,6.9632,6.9827,134731,0
2017-08-28,6.973,6.9925,6.9632,6.973,259547,0
2017-08-29,6.973,6.9876,6.9145,6.9145,211221,0
2017-08-30,6.9047,6.9632,6.8959,6.9242,177234,0
2017-08-31,6.9242,6.9876,6.9242,6.973,282385,0
2017-09-01,6.973,7.0217,6.9632,7.0217,260587,0
2017-09-05,7.0315,7.0315,6.8657,6.895,418675,0
2017-09-06,6.895,6.934,6.8462,6.8754,281684,0
2017-09-07,6.8852,6.9242,6.8657,6.9047,199653,0
2017-09-08,6.8754,6.9242,6.8754,6.9047,233579,0
2017-09-11,6.9242,6.973,6.9145,6.9632,255912,0
2017-09-12,6.9437,7.012,6.9437,6.9632,311319,0
2017-09-13,6.973,6.9925,6.9145,6.9242,226810,0
2017-09-14,6.9145,6.9388,6.895,6.934,182579,0
2017-09-15,6.9437,6.9974,6.9145,6.9827,795336,0
2017-09-18,7.0022,7.0607,6.9535,7.0022,381984,0
2017-09-19,7.0022,7.0412,7.0022,7.0022,289040,0
2017-09-20,7.0022,7.0412,6.9925,7.012,272193,0
2017-09-21,7.0217,7.0412,7.0022,7.012,262644,0
2017-09-22,7.0217,7.0607,7.012,7.0412,277645,0
2017-09-25,7.0607,7.0607,7.012,7.0315,309133,0
2017-09-26,7.0315,7.1095,7.0315,7.0607,616776,0
2017-09-27,7.09,7.1095,7.0315,7.0802,508831,0
2017-09-28,7.0705,7.1095,7.051,7.1095,434386,0
2017-09-29,7.1095,7.2305,7.09,7.09,749901,0
2017-10-02,7.08,7.16,7.04,7.14,698131,0
2017-10-03,7.15,7.2,7.14,7.15,284989,0
2017-10-04,7.16,7.179,7.13,7.15,271128,0
2017-10-05,7.17,7.2,7.16,7.17,229821,0
2017-10-06,7.17,7.17,7.1,7.1,211621,0
2017-10-09,7.1,7.15,7.1,7.15,315328,0
2017-10-10,7.2,7.23,7.15,7.2,447735,0
2017-10-11,7.21,7.33,7.2,7.28,658297,0
2017-10-12,7.27,7.32,7.2434,7.31,334346,0
2017-10-13,7.32,7.38,7.3,7.34,702535,0
2017-10-16,7.37,7.4,7.355,7.36,417491,0
2017-10-17,7.34,7.38,7.31,7.34,214548,0
2017-10-18,7.36,7.38,7.32,7.35,376373,0
2017-10-19,7.31,7.375,7.3,7.36,421463,0
2017-10-20,7.4,7.4,7.3427,7.36,425262,0
2017-10-23,7.35,7.36,7.23,7.27,291087,0
2017-10-24,7.27,7.29,7.23,7.25,500625,0
2017-10-25,7.24,7.24,7.13,7.18,343064,0
2017-10-26,7.2,7.2,7.05,7.05,274540,0
2017-10-27,7.09,7.12,6.97,7.11,453438,0
2017-10-30,7.11,7.1134,7.0201,7.04,267602,0
2017-10-31,7.06,7.0699,6.98,7,559334,0
2017-11-01,7,7.18,6.99,7.15,467563,0
2017-11-02,7.17,7.17,6.95,7.02,517119,0
2017-11-03,7,7.05,6.9735,7.02,263620,0
2017-11-06,7.02,7.0201,6.91,6.92,509739,0
2017-11-07,6.91,6.98,6.91,6.95,379750,0
2017-11-08,6.94,6.98,6.9,6.98,259243,0
2017-11-09,6.94,7,6.94,6.98,309333,0
2017-11-10,6.99,7.01,6.92,6.92,232689,0
