Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.0403,4.0462,4.0092,4.0462,1070959,0
2005-02-28,4.0281,4.071,4.0214,4.071,716290,0
2005-03-01,4.0526,4.0957,4.0526,4.0647,1313943,0
2005-03-02,4.0586,4.0772,4.0462,4.0647,513948,0
2005-03-03,4.0772,4.0772,4.0526,4.071,607674,0
2005-03-04,4.0772,4.0834,4.0462,4.0834,867328,0
2005-03-07,4.0834,4.0895,4.0526,4.0772,691693,0
2005-03-08,4.0772,4.102,4.071,4.0957,860849,0
2005-03-09,4.0957,4.102,4.0647,4.0834,1660017,0
2005-03-10,4.0834,4.0957,4.0028,4.0338,1524210,0
2005-03-11,4.0403,4.0772,4.0338,4.071,686026,0
2005-03-14,4.071,4.0834,4.0403,4.0834,874286,0
2005-03-15,4.0834,4.0895,4.0403,4.0526,598131,0
2005-03-16,4.0462,4.0526,3.9973,4.0154,961525,0
2005-03-17,4.0092,4.0526,4.0092,4.0154,754657,0
2005-03-18,4.0338,4.0403,3.9973,4.0281,634711,0
2005-03-21,4.0028,4.0154,3.978,3.9973,965903,0
2005-03-22,3.9722,3.9973,3.9472,3.9472,1256145,0
2005-03-23,3.8179,3.8425,3.7003,3.7373,4936360,0
2005-03-24,3.7251,3.8238,3.7128,3.8117,2658302,0
2005-03-28,3.8117,3.8117,3.719,3.7496,1256467,0
2005-03-29,3.7065,3.7314,3.5148,3.6325,4508206,0
2005-03-30,3.5769,3.7128,3.5769,3.7128,1994781,0
2005-03-31,3.7496,3.7562,3.6944,3.7003,1037129,0
2005-04-01,3.7128,3.7685,3.6944,3.7685,742360,0
2005-04-04,3.7745,3.7745,3.7128,3.7251,784769,0
2005-04-05,3.7003,3.7745,3.6878,3.7562,508129,0
2005-04-06,3.7373,3.762,3.7251,3.7562,698811,0
2005-04-07,3.7496,3.7745,3.7373,3.7496,573356,0
2005-04-08,3.7436,3.7496,3.719,3.7373,575466,0
2005-04-11,3.7003,3.7373,3.6944,3.7003,729245,0
2005-04-12,3.6944,3.7373,3.6944,3.7251,882376,0
2005-04-13,3.6631,3.7436,3.6631,3.7251,793348,0
2005-04-14,3.7128,3.7373,3.6944,3.7314,1163551,0
2005-04-15,3.762,3.7745,3.7003,3.7251,662875,0
2005-04-18,3.6631,3.7809,3.6631,3.762,1327373,0
2005-04-19,3.7809,3.7869,3.7436,3.7809,662875,0
2005-04-20,3.7685,3.7869,3.7496,3.7745,654625,0
2005-04-21,3.7685,3.8056,3.7685,3.7869,659801,0
2005-04-22,3.7934,3.8179,3.7869,3.8179,585018,0
2005-04-25,3.8056,3.8117,3.7685,3.7809,571088,0
2005-04-26,3.762,3.8363,3.7373,3.8302,946488,0
2005-04-27,3.8117,3.8179,3.7809,3.7809,696220,0
2005-04-28,3.762,3.8117,3.762,3.7934,653979,0
2005-04-29,3.7809,3.8238,3.7809,3.8179,792537,0
2005-05-02,3.8425,3.8485,3.8117,3.8179,725851,0
2005-05-03,3.8056,3.8425,3.7809,3.8238,578545,0
2005-05-04,3.8425,3.8485,3.8238,3.8485,679552,0
2005-05-05,3.8548,3.8609,3.8425,3.8485,619169,0
2005-05-06,3.8363,3.8363,3.8179,3.8238,496625,0
2005-05-09,3.8179,3.8302,3.7685,3.7869,821519,0
2005-05-10,3.7991,3.8056,3.7562,3.7685,632126,0
2005-05-11,3.7562,3.8117,3.7496,3.8056,1000709,0
2005-05-12,3.7869,3.7934,3.762,3.762,550208,0
2005-05-13,3.7562,3.7934,3.7436,3.7685,952632,0
2005-05-16,3.7809,3.7869,3.7562,3.762,1036641,0
2005-05-17,3.7745,3.7809,3.7373,3.7496,939849,0
2005-05-18,3.7314,3.7685,3.7314,3.762,858584,0
2005-05-19,3.762,3.7869,3.7562,3.7745,600395,0
2005-05-20,3.7745,3.7934,3.7562,3.7809,471859,0
2005-05-23,3.7685,3.7745,3.7562,3.762,641511,0
2005-05-24,3.7809,3.7869,3.7436,3.7745,897275,0
2005-05-25,3.7809,3.7809,3.7373,3.7745,566394,0
2005-05-26,3.7745,3.7809,3.7373,3.7496,464907,0
2005-05-27,3.7436,3.7809,3.7373,3.7685,488372,0
2005-05-31,3.7496,3.7562,3.7314,3.7562,773760,0
2005-06-01,3.7562,3.7809,3.7496,3.7809,745278,0
2005-06-02,3.7869,3.8117,3.7562,3.7991,759674,0
2005-06-03,3.7745,3.8363,3.7745,3.8363,832522,0
2005-06-06,3.8425,3.8485,3.8056,3.8056,658500,0
2005-06-07,3.8056,3.8302,3.7869,3.7991,636658,0
2005-06-08,3.7934,3.8179,3.7869,3.7991,541469,0
2005-06-09,3.7991,3.8117,3.7745,3.8056,567371,0
2005-06-10,3.8117,3.8179,3.7934,3.8117,423949,0
2005-06-13,3.7991,3.8485,3.7869,3.8302,971087,0
2005-06-14,3.8056,3.8363,3.8056,3.8238,765837,0
2005-06-15,3.8179,3.8238,3.7991,3.8117,696388,0
2005-06-16,3.8117,3.8363,3.8117,3.8302,656073,0
2005-06-17,3.8117,3.8609,3.8117,3.8548,907638,0
2005-06-20,3.8548,3.8732,3.8363,3.8425,940820,0
2005-06-21,3.8548,3.8732,3.8425,3.8485,1161927,0
2005-06-22,3.8485,3.8796,3.8425,3.8609,919613,0
2005-06-23,3.8732,3.8796,3.8425,3.8548,1066430,0
2005-06-24,3.8548,3.8796,3.8425,3.8796,545681,0
2005-06-27,3.8796,3.8796,3.8363,3.8485,955709,0
2005-06-28,3.8302,3.8425,3.8179,3.8363,610592,0
2005-06-29,3.8179,3.8672,3.7934,3.8609,848220,0
2005-06-30,3.8548,3.8672,3.8425,3.8485,463282,0
2005-07-01,3.8425,3.8609,3.8179,3.8238,541143,0
2005-07-05,3.8548,3.8548,3.7685,3.7809,948100,0
2005-07-06,3.762,3.7934,3.7496,3.7809,999250,0
2005-07-07,3.7809,3.7869,3.7685,3.7809,599263,0
2005-07-08,3.7745,3.7809,3.7562,3.7562,625805,0
2005-07-11,3.7562,3.7809,3.7496,3.7745,564299,0
2005-07-12,3.7685,3.7991,3.7685,3.7991,751588,0
2005-07-13,3.7991,3.8179,3.7934,3.8179,637789,0
2005-07-14,3.8117,3.8302,3.7934,3.8117,611240,0
2005-07-15,3.8302,3.8302,3.7934,3.8179,523994,0
2005-07-18,3.8179,3.8425,3.8179,3.8238,621601,0
2005-07-19,3.8425,3.8485,3.7934,3.8117,784603,0
2005-07-20,3.8056,3.8238,3.7991,3.8117,709493,0
2005-07-21,3.8056,3.8425,3.8056,3.8363,975133,0
2005-07-22,3.8425,3.8672,3.8363,3.8548,1006695,0
2005-07-25,3.8548,3.8672,3.8425,3.8485,648957,0
2005-07-26,3.8485,3.8548,3.8302,3.8485,489020,0
2005-07-27,3.8363,3.8548,3.8238,3.8485,768420,0
2005-07-28,3.8548,3.8609,3.8302,3.8425,523497,0
2005-07-29,3.8485,3.8609,3.8363,3.8425,353697,0
2005-08-01,3.8548,3.8609,3.8425,3.8485,591160,0
2005-08-02,3.8548,3.8548,3.8302,3.8425,542935,0
2005-08-03,3.8548,3.8856,3.8485,3.8856,669354,0
2005-08-04,3.8672,3.8856,3.8609,3.8732,861979,0
2005-08-05,3.8732,3.8732,3.8302,3.8302,780073,0
2005-08-08,3.8485,3.8609,3.8117,3.8363,1165819,0
2005-08-09,3.8609,3.8609,3.8179,3.8363,627586,0
2005-08-10,3.8302,3.8732,3.8302,3.8363,690073,0
2005-08-11,3.8609,3.8796,3.8485,3.8732,687160,0
2005-08-12,3.8609,3.9041,3.8548,3.9041,1124547,0
2005-08-15,3.9291,3.9291,3.8796,3.8981,1029526,0
2005-08-16,3.9041,3.9169,3.8919,3.9041,794315,0
2005-08-17,3.8919,3.9041,3.8609,3.9041,624508,0
2005-08-18,3.9041,3.9105,3.8796,3.8981,387201,0
2005-08-19,3.8856,3.9041,3.8856,3.8981,277945,0
2005-08-22,3.8856,3.8919,3.8732,3.8732,462638,0
2005-08-23,3.8796,3.8919,3.8548,3.8796,675179,0
2005-08-24,3.8732,3.8732,3.8548,3.8732,493716,0
2005-08-25,3.8732,3.8856,3.8609,3.8672,570449,0
2005-08-26,3.8732,3.8919,3.8672,3.8856,429773,0
2005-08-29,3.8732,3.8796,3.8425,3.8732,638595,0
2005-08-30,3.8732,3.8856,3.8238,3.8856,581290,0
2005-08-31,3.8732,3.8919,3.8609,3.8856,683268,0
2005-09-01,3.8856,3.9349,3.8732,3.8796,1223122,0
2005-09-02,3.8796,3.8796,3.8485,3.8796,648631,0
2005-09-06,3.8796,3.8796,3.8609,3.8796,677127,0
2005-09-07,3.8796,3.8796,3.8672,3.8796,534677,0
2005-09-08,3.8796,3.8796,3.8609,3.8796,651869,0
2005-09-09,3.8732,3.8919,3.8672,3.8796,578058,0
2005-09-12,3.8672,3.8796,3.8609,3.8672,639888,0
2005-09-13,3.8732,3.8856,3.8485,3.8856,887396,0
2005-09-14,3.8981,3.8981,3.8732,3.8732,447583,0
2005-09-15,3.8732,3.8919,3.8732,3.8856,498743,0
2005-09-16,3.8856,3.8919,3.8732,3.8856,521882,0
2005-09-19,3.8919,3.9041,3.8796,3.8919,657537,0
2005-09-20,3.8919,3.8919,3.8732,3.8796,640871,0
2005-09-21,3.8732,3.8856,3.8672,3.8796,753685,0
2005-09-22,3.8732,3.8796,3.8548,3.8609,540168,0
2005-09-23,3.8548,3.8796,3.8485,3.8672,610592,0
2005-09-26,3.8732,3.8796,3.8485,3.8548,728756,0
2005-09-27,3.8425,3.8609,3.8238,3.8548,670158,0
2005-09-28,3.8302,3.8548,3.8179,3.8425,556039,0
2005-09-29,3.8363,3.8425,3.8056,3.8179,617067,0
2005-09-30,3.8056,3.8238,3.7869,3.8179,595539,0
2005-10-03,3.8179,3.8302,3.762,3.8117,950850,0
2005-10-04,3.8179,3.8179,3.762,3.7809,677448,0
2005-10-05,3.7869,3.7934,3.7314,3.7436,949071,0
2005-10-06,3.7373,3.7562,3.7128,3.719,979178,0
2005-10-07,3.719,3.7562,3.6944,3.7251,814710,0
2005-10-10,3.7251,3.7496,3.7251,3.7373,425727,0
2005-10-11,3.7251,3.7373,3.7003,3.7251,896949,0
2005-10-12,3.7065,3.7562,3.7003,3.7373,793995,0
2005-10-13,3.7373,3.7496,3.5892,3.6698,1832743,0
2005-10-14,3.6325,3.6698,3.5954,3.62,1180551,0
2005-10-17,3.6014,3.7128,3.5832,3.6325,1341616,0
2005-10-18,3.6698,3.7065,3.6139,3.6504,727629,0
2005-10-19,3.6325,3.6631,3.6076,3.6631,681819,0
2005-10-20,3.6325,3.6449,3.6076,3.62,776835,0
2005-10-21,3.5769,3.6385,3.5769,3.6014,674369,0
2005-10-24,3.5769,3.6139,3.5769,3.5832,864420,0
2005-10-25,3.5769,3.6631,3.5769,3.6631,1500580,0
2005-10-26,3.5892,3.6504,3.5892,3.6263,734749,0
2005-10-27,3.62,3.62,3.5769,3.5954,683916,0
2005-10-28,3.5832,3.5954,3.552,3.552,1307951,0
2005-10-31,3.527,3.552,3.4224,3.5214,2783434,0
2005-11-01,3.4905,3.5339,3.4841,3.5148,811805,0
2005-11-02,3.5148,3.5769,3.4905,3.5646,773114,0
2005-11-03,3.552,3.5769,3.5462,3.5583,596348,0
2005-11-04,3.5339,3.5583,3.5148,3.5339,470733,0
2005-11-07,3.4965,3.5148,3.4406,3.4719,1348579,0
2005-11-08,3.4471,3.4719,3.4224,3.4656,1367196,0
2005-11-09,3.4406,3.5214,3.4406,3.4781,945509,0
2005-11-10,3.4594,3.4905,3.4533,3.4656,1072256,0
2005-11-11,3.4594,3.5148,3.4533,3.5148,861180,0
2005-11-14,3.5027,3.5148,3.4656,3.4781,742839,0
2005-11-15,3.4656,3.5148,3.4594,3.4781,999903,0
2005-11-16,3.4965,3.5027,3.4594,3.4656,912644,0
2005-11-17,3.4656,3.4841,3.4224,3.4533,1973743,0
2005-11-18,3.4224,3.4781,3.4224,3.4719,1043602,0
2005-11-21,3.4719,3.5148,3.4594,3.5027,1422237,0
2005-11-22,3.509,3.5393,3.4965,3.5393,1190748,0
2005-11-23,3.527,3.552,3.5148,3.5339,909250,0
2005-11-25,3.527,3.5462,3.5214,3.5214,415044,0
2005-11-28,3.5027,3.552,3.5027,3.5462,891771,0
2005-11-29,3.5393,3.5462,3.5214,3.5339,840449,0
2005-11-30,3.5214,3.527,3.5027,3.527,560090,0
2005-12-01,3.527,3.527,3.4905,3.5027,1098803,0
2005-12-02,3.4905,3.5214,3.4905,3.5027,745428,0
2005-12-05,3.4905,3.509,3.4594,3.4719,993586,0
2005-12-06,3.4656,3.4841,3.4594,3.4841,1229280,0
2005-12-07,3.4781,3.4841,3.4471,3.4656,1090712,0
2005-12-08,3.4656,3.5027,3.4594,3.4965,833490,0
2005-12-09,3.4841,3.509,3.4719,3.5027,1009613,0
2005-12-12,3.509,3.5462,3.5027,3.527,2241482,0
2005-12-13,3.527,3.5706,3.527,3.5706,1441015,0
2005-12-14,3.5646,3.6449,3.5646,3.6449,1954309,0
2005-12-15,3.6263,3.6325,3.5769,3.5892,1028714,0
2005-12-16,3.5954,3.6325,3.5769,3.5892,1105923,0
2005-12-19,3.5954,3.6631,3.5832,3.6449,1401354,0
2005-12-20,3.6572,3.6631,3.6139,3.62,995048,0
2005-12-21,3.6076,3.6385,3.5892,3.6263,990186,0
2005-12-22,3.62,3.6263,3.5769,3.5892,830577,0
2005-12-23,3.5892,3.5892,3.5462,3.5706,1007018,0
2005-12-27,3.5646,3.5769,3.552,3.5646,1097508,0
2005-12-28,3.5462,3.5832,3.527,3.5832,1092167,0
2005-12-29,3.5832,3.5954,3.5769,3.5769,868779,0
2005-12-30,3.5832,3.5892,3.5339,3.5462,1339349,0
2006-01-03,3.509,3.6385,3.509,3.6263,1586859,0
2006-01-04,3.6504,3.6944,3.6449,3.6878,1319433,0
2006-01-05,3.6944,3.7128,3.6754,3.7003,1126163,0
2006-01-06,3.7065,3.7562,3.7003,3.7496,1132310,0
2006-01-09,3.7562,3.7685,3.7251,3.7496,1184274,0
2006-01-10,3.7496,3.7685,3.7314,3.7562,1207747,0
2006-01-11,3.7496,3.7745,3.7436,3.7745,1057046,0
2006-01-12,3.762,3.7685,3.719,3.7562,920581,0
2006-01-13,3.7745,3.8179,3.7373,3.8179,2086400,0
2006-01-17,3.8056,3.8117,3.7685,3.7991,1131828,0
2006-01-18,3.7869,3.7934,3.7562,3.7809,667730,0
2006-01-19,3.7809,3.7809,3.7496,3.7685,692010,0
2006-01-20,3.7745,3.7809,3.7562,3.7745,762754,0
2006-01-23,3.7869,3.8425,3.7809,3.8425,1697904,0
2006-01-24,3.8425,3.8425,3.8056,3.8238,1143483,0
2006-01-25,3.8179,3.8238,3.8056,3.8117,573518,0
2006-01-26,3.8179,3.8302,3.8056,3.8117,742839,0
2006-01-27,3.8179,3.8485,3.7934,3.8056,947611,0
2006-01-30,3.7991,3.8056,3.762,3.7869,999093,0
2006-01-31,3.8056,3.8056,3.7745,3.7745,625967,0
2006-02-01,3.7869,3.7869,3.7685,3.7869,675503,0
2006-02-02,3.7869,3.7934,3.7373,3.7562,620300,0
2006-02-03,3.7562,3.7745,3.6698,3.7685,867977,0
2006-02-06,3.762,3.762,3.719,3.7496,633738,0
2006-02-07,3.7496,3.7685,3.7436,3.7496,495658,0
2006-02-08,3.7496,3.7496,3.7065,3.7251,634547,0
2006-02-09,3.7251,3.7745,3.7251,3.762,1181366,0
2006-02-10,3.7934,3.7934,3.762,3.7745,838352,0
2006-02-13,3.7685,3.7991,3.7065,3.7436,961856,0
2006-02-14,3.7373,3.7809,3.7373,3.762,1006535,0
2006-02-15,3.7809,3.7809,3.7251,3.7685,921878,0
2006-02-16,3.762,3.7745,3.7314,3.7496,580801,0
2006-02-17,3.762,3.7809,3.7496,3.7745,411319,0
2006-02-21,3.7745,3.7869,3.762,3.7809,564299,0
2006-02-22,3.7869,3.7934,3.7496,3.7685,651708,0
2006-02-23,3.762,3.7745,3.7562,3.7745,387201,0
2006-02-24,3.7745,3.7745,3.7251,3.7496,859071,0
2006-02-27,3.7496,3.7562,3.7251,3.7314,721476,0
2006-02-28,3.7314,3.7562,3.7314,3.7562,535321,0
2006-03-01,3.762,3.8056,3.7562,3.7934,889982,0
2006-03-02,3.7809,3.8117,3.7809,3.7991,968334,0
2006-03-03,3.7745,3.8179,3.7373,3.7496,864420,0
2006-03-06,3.7496,3.7562,3.7251,3.7436,646202,0
2006-03-07,3.7314,3.7314,3.6754,3.6822,1130048,0
2006-03-08,3.6385,3.6698,3.4224,3.6504,2252969,0
2006-03-09,3.6504,3.7436,3.6263,3.7373,1402325,0
2006-03-10,3.7314,3.7373,3.6944,3.7251,997638,0
2006-03-13,3.719,3.7562,3.6822,3.6944,774728,0
2006-03-14,3.7065,3.7251,3.6878,3.719,601038,0
2006-03-15,3.7065,3.719,3.6878,3.7065,547943,0
2006-03-16,3.7065,3.7251,3.6944,3.7065,614641,0
2006-03-17,3.7065,3.7065,3.6878,3.7065,651385,0
2006-03-20,3.6944,3.8179,3.6944,3.719,865061,0
2006-03-21,3.7251,3.7373,3.6572,3.7003,1463994,0
2006-03-22,3.7003,3.7128,3.6878,3.7128,612536,0
2006-03-23,3.7003,3.7251,3.6944,3.719,517353,0
2006-03-24,3.7065,3.7314,3.7003,3.7128,719373,0
2006-03-27,3.7251,3.7251,3.6822,3.6944,597962,0
2006-03-28,3.7003,3.7065,3.6385,3.6449,1324779,0
2006-03-29,3.6504,3.6822,3.5954,3.6263,1536518,0
2006-03-30,3.6325,3.6631,3.6263,3.6572,804518,0
2006-03-31,3.6385,3.6878,3.6014,3.6263,756433,0
2006-04-03,3.6263,3.6325,3.6014,3.62,614153,0
2006-04-04,3.6076,3.6504,3.6076,3.6385,882376,0
2006-04-05,3.6325,3.6572,3.6325,3.6572,698162,0
2006-04-06,3.6572,3.6878,3.6449,3.6878,1053643,0
2006-04-07,3.6754,3.6822,3.6014,3.6263,894519,0
2006-04-10,3.6076,3.62,3.5583,3.5769,1679450,0
2006-04-11,3.5706,3.6014,3.5706,3.5954,828318,0
2006-04-12,3.6076,3.62,3.5832,3.6076,587442,0
2006-04-13,3.5954,3.6822,3.5769,3.6698,1439067,0
2006-04-17,3.6631,3.6754,3.6014,3.6325,770517,0
2006-04-18,3.6263,3.6822,3.62,3.6698,961212,0
2006-04-19,3.6631,3.6698,3.6325,3.6385,1031299,0
2006-04-20,3.6449,3.6698,3.6325,3.6504,694283,0
2006-04-21,3.6504,3.6572,3.6325,3.6449,1237046,0
2006-04-24,3.6385,3.6631,3.6385,3.6631,753523,0
2006-04-25,3.6631,3.6698,3.6325,3.6449,661417,0
2006-04-26,3.6385,3.6504,3.62,3.6504,700758,0
2006-04-27,3.6504,3.6698,3.6385,3.6572,630174,0
2006-04-28,3.6504,3.6944,3.6449,3.6822,789304,0
2006-05-01,3.6944,3.7251,3.6944,3.7065,1141860,0
2006-05-02,3.7128,3.7373,3.7128,3.719,1171649,0
2006-05-03,3.7314,3.7436,3.719,3.7436,683758,0
2006-05-04,3.7436,3.7562,3.7251,3.7496,742683,0
2006-05-05,3.7496,3.7869,3.7436,3.7745,1213093,0
2006-05-08,3.7745,3.7869,3.7436,3.7562,915402,0
2006-05-09,3.7562,3.7809,3.7065,3.719,1564843,0
2006-05-10,3.7251,3.7562,3.719,3.7373,753365,0
2006-05-11,3.719,3.7809,3.719,3.7685,1069183,0
2006-05-12,3.7869,3.7869,3.7373,3.7373,784278,0
2006-05-15,3.7745,3.7869,3.7496,3.7809,1910447,0
2006-05-16,3.7562,3.7809,3.7496,3.7685,822319,0
2006-05-17,3.7745,3.7869,3.7314,3.7373,776186,0
2006-05-18,3.7373,3.7809,3.7373,3.7685,844332,0
2006-05-19,3.7685,3.7745,3.7496,3.762,862309,0
2006-05-22,3.7562,3.762,3.7251,3.7314,769220,0
2006-05-23,3.7436,3.7745,3.7373,3.762,1022071,0
2006-05-24,3.7562,3.7809,3.7496,3.7496,526088,0
2006-05-25,3.7496,3.7562,3.719,3.7373,705768,0
2006-05-26,3.7003,3.7436,3.6698,3.6698,522049,0
2006-05-30,3.7003,3.7128,3.6822,3.6944,509418,0
2006-05-31,3.6944,3.7251,3.6822,3.7065,530458,0
2006-06-01,3.719,3.7251,3.7003,3.719,690558,0
2006-06-02,3.719,3.7496,3.719,3.7436,688936,0
2006-06-05,3.7562,3.7562,3.7314,3.7436,875260,0
2006-06-06,3.7496,3.7562,3.6878,3.7003,1016410,0
2006-06-07,3.7003,3.7003,3.6754,3.6822,538229,0
2006-06-08,3.6698,3.6822,3.6263,3.6449,1178446,0
2006-06-09,3.6385,3.7003,3.6385,3.6878,504405,0
2006-06-12,3.7003,3.7003,3.6449,3.6449,527223,0
2006-06-13,3.6385,3.6698,3.6139,3.6325,985977,0
2006-06-14,3.62,3.6385,3.6139,3.6325,497762,0
2006-06-15,3.6325,3.6822,3.6076,3.6754,731833,0
2006-06-16,3.6944,3.7003,3.6572,3.6698,449359,0
2006-06-19,3.6572,3.6944,3.6449,3.6754,583072,0
2006-06-20,3.6944,3.7003,3.6754,3.6754,721967,0
2006-06-21,3.6754,3.6754,3.6385,3.6449,826537,0
2006-06-22,3.6572,3.6631,3.6385,3.6385,332002,0
2006-06-23,3.6504,3.6631,3.6325,3.6449,645712,0
2006-06-26,3.6385,3.6572,3.6325,3.6325,631635,0
2006-06-27,3.6263,3.6449,3.62,3.6325,813734,0
2006-06-28,3.5892,3.6076,3.5769,3.5954,602497,0
2006-06-29,3.5892,3.6014,3.5769,3.5892,806949,0
2006-06-30,3.6014,3.6504,3.5832,3.6449,775866,0
2006-07-03,3.6504,3.6631,3.6263,3.6631,478496,0
2006-07-05,3.6754,3.6754,3.6263,3.6263,804029,0
2006-07-06,3.6263,3.6449,3.6263,3.6263,802252,0
2006-07-07,3.6325,3.6754,3.6325,3.6504,841744,0
2006-07-10,3.6698,3.6754,3.6385,3.6631,632937,0
2006-07-11,3.6572,3.6754,3.6504,3.6504,543579,0
2006-07-12,3.6449,3.6504,3.6139,3.6385,803867,0
2006-07-13,3.6385,3.6504,3.6076,3.62,613499,0
2006-07-14,3.6263,3.6504,3.6076,3.6504,514915,0
2006-07-17,3.6504,3.6631,3.6385,3.6572,623057,0
2006-07-18,3.6572,3.6698,3.6325,3.6504,535642,0
2006-07-19,3.6504,3.6754,3.6385,3.6754,726495,0
2006-07-20,3.6698,3.6754,3.6504,3.6572,539525,0
2006-07-21,3.6504,3.6698,3.6504,3.6631,520590,0
2006-07-24,3.6631,3.6754,3.6504,3.6698,450175,0
2006-07-25,3.6698,3.7003,3.6572,3.7003,816494,0
2006-07-26,3.6754,3.7065,3.6754,3.7065,578058,0
2006-07-27,3.7003,3.719,3.6944,3.7065,686832,0
2006-07-28,3.6944,3.7128,3.6754,3.6944,545681,0
2006-07-31,3.6822,3.6944,3.6754,3.6754,426048,0
2006-08-01,3.6631,3.6944,3.6631,3.6944,564617,0
2006-08-02,3.6878,3.7128,3.6822,3.7128,544874,0
2006-08-03,3.7065,3.7065,3.6878,3.6878,438357,0
2006-08-04,3.6944,3.719,3.6878,3.719,795133,0
2006-08-07,3.7251,3.7251,3.7003,3.7128,806136,0
2006-08-08,3.7128,3.7251,3.6878,3.7003,772140,0
2006-08-09,3.7065,3.7251,3.7003,3.719,557500,0
2006-08-10,3.7128,3.719,3.6878,3.6944,730704,0
2006-08-11,3.7065,3.719,3.6944,3.7128,809700,0
2006-08-14,3.7251,3.7314,3.7065,3.7128,827992,0
2006-08-15,3.7251,3.7314,3.7128,3.719,746403,0
2006-08-16,3.7251,3.7314,3.719,3.7314,481733,0
2006-08-17,3.7314,3.7562,3.7314,3.7373,634223,0
2006-08-18,3.7373,3.7685,3.7373,3.7496,566394,0
2006-08-21,3.7496,3.7745,3.7496,3.7496,718078,0
2006-08-22,3.762,3.7745,3.7496,3.7745,473974,0
2006-08-23,3.7745,3.7869,3.7685,3.7745,563974,0
2006-08-24,3.7809,3.7869,3.7685,3.7809,553615,0
2006-08-25,3.7869,3.7869,3.7685,3.7685,519453,0
2006-08-28,3.7685,3.7745,3.7314,3.7373,996501,0
2006-08-29,3.7251,3.7373,3.7003,3.7251,846117,0
2006-08-30,3.7251,3.7496,3.7251,3.7373,635361,0
2006-08-31,3.7373,3.7496,3.7251,3.7314,553933,0
2006-09-01,3.7251,3.7373,3.7251,3.7314,394811,0
2006-09-05,3.7251,3.7436,3.7128,3.7373,653809,0
2006-09-06,3.7314,3.7373,3.7128,3.719,410511,0
2006-09-07,3.7065,3.719,3.7003,3.7128,485785,0
2006-09-08,3.7003,3.7251,3.7003,3.7128,527713,0
2006-09-11,3.7065,3.7251,3.7003,3.7065,665950,0
2006-09-12,3.7003,3.7251,3.7003,3.719,678252,0
2006-09-13,3.7128,3.7251,3.7003,3.7128,645232,0
2006-09-14,3.7065,3.7128,3.6944,3.7003,806462,0
2006-09-15,3.7003,3.719,3.6944,3.7065,765506,0
2006-09-18,3.7065,3.7251,3.6944,3.7251,737017,0
2006-09-19,3.7251,3.7251,3.7003,3.7003,587121,0
2006-09-20,3.7065,3.7128,3.7003,3.7128,416014,0
2006-09-21,3.7128,3.719,3.7003,3.7065,589225,0
2006-09-22,3.7065,3.719,3.7003,3.7128,372958,0
2006-09-25,3.7065,3.719,3.7003,3.7065,722447,0
2006-09-26,3.7065,3.719,3.7065,3.7065,620788,0
2006-09-27,3.7003,3.7003,3.6822,3.7003,427191,0
2006-09-28,3.6944,3.7003,3.6822,3.6944,656241,0
2006-09-29,3.6944,3.7003,3.6822,3.6878,567371,0
2006-10-02,3.7003,3.7128,3.6878,3.7065,601196,0
2006-10-03,3.7065,3.719,3.6944,3.7003,547459,0
2006-10-04,3.7003,3.719,3.6944,3.7003,731999,0
2006-10-05,3.6944,3.7065,3.6944,3.7003,661585,0
2006-10-06,3.7065,3.7065,3.6822,3.6878,603794,0
2006-10-09,3.6822,3.6944,3.6698,3.6754,592945,0
2006-10-10,3.6698,3.6822,3.6631,3.6822,491451,0
2006-10-11,3.6754,3.6878,3.6698,3.6822,1022235,0
2006-10-12,3.6754,3.6878,3.6698,3.6698,658991,0
2006-10-13,3.6754,3.6822,3.6631,3.6698,856481,0
2006-10-16,3.6754,3.7128,3.6754,3.7065,836561,0
2006-10-17,3.7065,3.7128,3.6822,3.6944,790595,0
2006-10-18,3.7065,3.7065,3.6822,3.6878,524966,0
2006-10-19,3.6822,3.7003,3.6822,3.6944,517027,0
2006-10-20,3.6878,3.7003,3.6822,3.6878,644584,0
2006-10-23,3.6878,3.6944,3.6754,3.6822,660769,0
2006-10-24,3.6754,3.6944,3.6754,3.6944,539046,0
2006-10-25,3.6878,3.6944,3.6822,3.6944,787025,0
2006-10-26,3.6944,3.7128,3.6878,3.7128,569970,0
2006-10-27,3.6878,3.7128,3.6878,3.7065,838184,0
2006-10-30,3.7065,3.7251,3.7003,3.7251,905035,0
2006-10-31,3.719,3.7373,3.7128,3.719,792214,0
2006-11-01,3.7251,3.7436,3.719,3.7373,667730,0
2006-11-02,3.7496,3.7562,3.7128,3.7314,1208721,0
2006-11-03,3.7251,3.7314,3.7065,3.7128,360009,0
2006-11-06,3.7065,3.7251,3.7065,3.7251,422330,0
2006-11-07,3.719,3.7373,3.719,3.7314,701404,0
2006-11-08,3.7314,3.7373,3.7251,3.7314,524966,0
2006-11-09,3.7314,3.7373,3.7128,3.7314,716784,0
2006-11-10,3.7373,3.7373,3.7251,3.7373,502620,0
2006-11-13,3.7373,3.7562,3.719,3.719,760820,0
2006-11-14,3.719,3.7562,3.719,3.7562,1029526,0
2006-11-15,3.7562,3.7685,3.7496,3.7685,639244,0
2006-11-16,3.7685,3.7745,3.7562,3.762,550208,0
2006-11-17,3.762,3.7685,3.7373,3.7496,582916,0
2006-11-20,3.7373,3.7745,3.7373,3.7685,1390025,0
2006-11-21,3.7685,3.7745,3.762,3.7685,543412,0
2006-11-22,3.7745,3.8302,3.7685,3.8302,1284476,0
2006-11-24,3.8179,3.8796,3.8179,3.8732,916698,0
2006-11-27,3.8732,3.8796,3.8548,3.8732,1272984,0
2006-11-28,3.8548,3.8732,3.8485,3.8609,821196,0
2006-11-29,3.8548,3.8796,3.8238,3.8363,864897,0
2006-11-30,3.8238,3.8672,3.8179,3.8425,996823,0
2006-12-01,3.8485,3.8485,3.8056,3.8117,1146229,0
2006-12-04,3.8238,3.8548,3.8179,3.8485,635521,0
2006-12-05,3.8548,3.8609,3.8238,3.8609,742036,0
2006-12-06,3.8548,3.8672,3.8238,3.8548,527384,0
2006-12-07,3.8548,3.8796,3.8302,3.8548,868297,0
2006-12-08,3.8548,3.8796,3.8363,3.8363,866195,0
2006-12-11,3.8363,3.8609,3.8363,3.8485,695900,0
2006-12-12,3.8485,3.8609,3.8485,3.8609,524637,0
2006-12-13,3.8672,3.8672,3.8302,3.8485,691044,0
2006-12-14,3.8425,3.8485,3.8056,3.8238,614959,0
2006-12-15,3.8485,3.8548,3.8238,3.8302,491779,0
2006-12-18,3.8548,3.8672,3.8179,3.8238,844010,0
2006-12-19,3.8179,3.8425,3.7991,3.8363,765344,0
2006-12-20,3.8363,3.8485,3.8302,3.8425,595697,0
2006-12-21,3.8425,3.8425,3.8238,3.8238,482380,0
2006-12-22,3.8363,3.8425,3.8179,3.8363,500196,0
2006-12-26,3.8238,3.8363,3.8179,3.8302,420546,0
2006-12-27,3.8179,3.8238,3.8056,3.8179,506833,0
2006-12-28,3.8179,3.8363,3.7991,3.8117,659967,0
2006-12-29,3.8302,3.8302,3.7934,3.7991,938874,0
2007-01-03,3.7869,3.8238,3.7809,3.7991,967844,0
2007-01-04,3.7991,3.8179,3.7869,3.8056,694925,0
2007-01-05,3.7991,3.8179,3.7809,3.7934,499710,0
2007-01-08,3.7934,3.8117,3.7685,3.7991,826537,0
2007-01-09,3.7934,3.8056,3.7745,3.7934,622404,0
2007-01-10,3.7869,3.7934,3.762,3.762,548754,0
2007-01-11,3.7373,3.7745,3.6822,3.7685,1002650,0
2007-01-12,3.7745,3.7809,3.7562,3.762,636658,0
2007-01-16,3.7562,3.8056,3.7562,3.762,1008640,0
2007-01-17,3.7685,3.7934,3.762,3.7869,484813,0
2007-01-18,3.7685,3.7991,3.7685,3.7809,1014958,0
2007-01-19,3.7869,3.7934,3.7745,3.7869,1394715,0
2007-01-22,3.7991,3.8117,3.7934,3.7991,1385491,0
2007-01-23,3.7991,3.8179,3.7991,3.8056,575137,0
2007-01-24,3.7991,3.8117,3.7745,3.8056,1107221,0
2007-01-25,3.8056,3.8117,3.7809,3.7934,869426,0
2007-01-26,3.7869,3.8117,3.7809,3.8056,579841,0
2007-01-29,3.7869,3.7934,3.7745,3.7869,434789,0
2007-01-30,3.7869,3.7934,3.7685,3.7934,670001,0
2007-01-31,3.7745,3.7934,3.7745,3.7934,787519,0
2007-02-01,3.7934,3.8117,3.7934,3.7934,576761,0
2007-02-02,3.7934,3.8056,3.7745,3.7869,706264,0
2007-02-05,3.7809,3.7869,3.7685,3.7685,604112,0
2007-02-06,3.7685,3.7869,3.7685,3.7869,669354,0
2007-02-07,3.7869,3.7934,3.7745,3.7809,510715,0
2007-02-08,3.7685,3.7934,3.7685,3.7934,696069,0
2007-02-09,3.7934,3.8117,3.7745,3.7869,1075327,0
2007-02-12,3.7934,3.8425,3.7809,3.7869,922275,0
2007-02-13,3.7934,3.8056,3.7869,3.7991,681041,0
2007-02-14,3.8056,3.8179,3.7869,3.8179,787359,0
2007-02-15,3.8179,3.8363,3.8117,3.8363,598288,0
2007-02-16,3.8363,3.8485,3.8238,3.8363,693304,0
2007-02-20,3.8425,3.8485,3.7991,3.8485,828318,0
2007-02-21,3.8485,3.8609,3.8363,3.8609,550370,0
2007-02-22,3.8609,3.8732,3.8425,3.8672,848547,0
2007-02-23,3.8672,3.8796,3.8672,3.8732,573848,0
2007-02-26,3.8485,3.8856,3.8425,3.8796,638153,0
2007-02-27,3.8796,3.8796,3.8179,3.8609,1132148,0
2007-02-28,3.8425,3.8796,3.8302,3.8548,749155,0
2007-03-01,3.8609,3.8672,3.8425,3.8425,720696,0
2007-03-02,3.8548,3.8609,3.8179,3.8363,559441,0
2007-03-05,3.8363,3.8548,3.7809,3.7991,1278324,0
2007-03-06,3.7934,3.8238,3.7809,3.7869,794486,0
2007-03-07,3.7869,3.8238,3.7869,3.7869,553615,0
2007-03-08,3.7934,3.8363,3.7869,3.7991,453250,0
2007-03-09,3.8056,3.8548,3.7934,3.8238,862627,0
2007-03-12,3.8179,3.8485,3.8117,3.8485,830097,0
2007-03-13,3.8302,3.8548,3.7991,3.8056,777319,0
2007-03-14,3.7934,3.8238,3.7934,3.8117,838352,0
2007-03-15,3.8179,3.8363,3.7991,3.8302,411319,0
2007-03-16,3.8363,3.8609,3.8302,3.8425,537257,0
2007-03-19,3.8363,3.8732,3.8363,3.8672,617870,0
2007-03-20,3.8609,3.8919,3.8548,3.8732,659315,0
2007-03-21,3.8732,3.8981,3.8672,3.8919,823823,0
2007-03-22,3.8919,3.9349,3.8732,3.8919,595862,0
2007-03-23,3.8856,3.9105,3.8672,3.8919,862952,0
2007-03-26,3.9229,3.9349,3.8981,3.9291,1528417,0
2007-03-27,3.9416,3.9472,3.9229,3.9291,911353,0
2007-03-28,3.9291,3.9349,3.8981,3.9041,688784,0
2007-03-29,3.9105,3.9416,3.9041,3.9169,603142,0
2007-03-30,3.9105,3.9169,3.8981,3.9041,593918,0
2007-04-02,3.9169,3.9536,3.9041,3.9169,1698391,0
2007-04-03,3.9416,3.9416,3.9041,3.9169,865224,0
2007-04-04,3.9229,3.9349,3.9105,3.9229,1080359,0
2007-04-05,3.9229,3.9416,3.9169,3.9169,1082612,0
2007-04-09,3.9169,3.9597,3.9169,3.9597,948258,0
2007-04-10,3.9597,3.9722,3.9472,3.9597,794315,0
2007-04-11,3.9659,3.9722,3.9597,3.9722,778775,0
2007-04-12,3.9722,3.978,3.9536,3.9722,815839,0
2007-04-13,3.9848,3.9848,3.9597,3.9659,1098277,0
2007-04-16,3.9848,4.0028,3.9722,3.9902,1320739,0
2007-04-17,3.9973,4.0154,3.9973,4.0092,902616,0
2007-04-18,4.0092,4.0214,4.0028,4.0154,646215,0
2007-04-19,4.0092,4.0154,3.978,3.9902,944046,0
2007-04-20,3.9902,4.0092,3.9902,4.0028,845148,0
2007-04-23,3.9973,4.0154,3.9902,4.0154,643929,0
2007-04-24,4.0281,4.0462,3.9848,4.0214,1213413,0
2007-04-25,4.0214,4.0462,4.0154,4.0338,1161283,0
2007-04-26,4.0154,4.0154,3.978,4.0092,600071,0
2007-04-27,4.0403,4.0526,4.0028,4.0214,618281,0
2007-04-30,4.0092,4.0403,4.0092,4.0338,454061,0
2007-05-01,4.0338,4.0403,3.9722,4.0154,964849,0
2007-05-02,3.9848,4.0092,3.9659,3.9848,782669,0
2007-05-03,3.9722,4.0028,3.9659,4.0028,616740,0
2007-05-04,4.0154,4.0214,3.9848,3.9973,593595,0
2007-05-07,3.9973,4.0154,3.978,3.9973,748830,0
2007-05-08,3.9973,4.0154,3.9902,4.0028,539046,0
2007-05-09,4.0092,4.0462,4.0092,4.0338,641963,0
2007-05-10,4.0647,4.0647,4.0214,4.0338,841262,0
2007-05-11,4.0403,4.0586,4.0281,4.0526,594075,0
2007-05-14,4.0526,4.071,4.0462,4.0526,674536,0
2007-05-15,4.0462,4.0586,4.0338,4.0403,617393,0
2007-05-16,4.0338,4.0462,3.9973,4.0214,1066753,0
2007-05-17,4.0214,4.0214,3.9349,3.9848,1466744,0
2007-05-18,3.9659,3.978,3.9291,3.978,832855,0
2007-05-21,3.9722,3.9722,3.9349,3.9597,804893,0
2007-05-22,3.9597,3.9722,3.9416,3.9472,606220,0
2007-05-23,3.9597,3.978,3.9472,3.9659,792373,0
2007-05-24,3.9659,3.9848,3.9349,3.9472,650733,0
2007-05-25,3.9472,3.9472,3.9169,3.9416,879625,0
2007-05-29,3.9291,3.9536,3.9291,3.9472,631635,0
2007-05-30,3.9416,3.9597,3.9349,3.9472,712729,0
2007-05-31,3.9472,3.978,3.9349,3.9597,795936,0
2007-06-01,3.9416,3.9722,3.9416,3.9659,701404,0
2007-06-04,3.9536,3.978,3.9536,3.9659,578863,0
2007-06-05,3.9597,3.978,3.9536,3.9659,506507,0
2007-06-06,3.978,3.9902,3.9659,3.9722,535803,0
2007-06-07,3.9722,4.0281,3.9105,3.9169,989383,0
2007-06-08,3.8919,3.9349,3.8302,3.8919,990294,0
2007-06-11,3.8919,3.8919,3.8485,3.8672,1040690,0
2007-06-12,3.8609,3.8856,3.8363,3.8485,712567,0
2007-06-13,3.8485,3.8672,3.8238,3.8548,906004,0
2007-06-14,3.8548,3.8732,3.8485,3.8548,510390,0
2007-06-15,3.8672,3.8796,3.8548,3.8732,753685,0
2007-06-18,3.8919,3.9416,3.8856,3.9105,1056871,0
2007-06-19,3.9105,3.9291,3.8363,3.9291,566394,0
2007-06-20,3.9291,3.9349,3.9105,3.9229,422498,0
2007-06-21,3.9229,3.9349,3.8856,3.9105,1748737,0
2007-06-22,3.9105,3.9349,3.8796,3.8856,513948,0
2007-06-25,3.8919,3.9105,3.8856,3.8981,559927,0
2007-06-26,3.8981,3.9169,3.8856,3.8981,604440,0
2007-06-27,3.8609,3.8796,3.8609,3.8796,507312,0
2007-06-28,3.8796,3.9041,3.8796,3.8856,430267,0
2007-06-29,3.8856,3.9169,3.8856,3.9041,432208,0
2007-07-02,3.9105,3.9536,3.9105,3.9416,907958,0
2007-07-03,3.9291,3.9349,3.9105,3.9105,387526,0
2007-07-05,3.9169,3.9291,3.8919,3.9041,488536,0
2007-07-06,3.9105,3.9349,3.8981,3.9291,394490,0
2007-07-09,3.9291,3.9472,3.9229,3.9349,440620,0
2007-07-10,3.9349,3.9472,3.9105,3.9349,746244,0
2007-07-11,3.9416,3.9536,3.9291,3.9416,537583,0
2007-07-12,3.9416,3.9659,3.9169,3.9659,686187,0
2007-07-13,3.9659,3.9722,3.9229,3.9416,742036,0
2007-07-16,3.9416,3.9722,3.9229,3.9291,805010,0
2007-07-17,3.9291,3.9597,3.9229,3.9536,662063,0
2007-07-18,3.9472,3.9597,3.9349,3.9536,452600,0
2007-07-19,3.9536,3.9597,3.9416,3.9536,458591,0
2007-07-20,3.9472,3.9597,3.9416,3.9536,528513,0
2007-07-23,3.9472,3.9659,3.9472,3.9536,451629,0
2007-07-24,3.9536,3.9973,3.9536,3.978,968166,0
2007-07-25,3.9722,3.9973,3.9597,3.9902,607837,0
2007-07-26,3.9472,3.9659,3.8672,3.9105,935799,0
2007-07-27,3.8919,3.9349,3.8548,3.9169,558783,0
2007-07-30,3.9105,3.9105,3.7934,3.8485,963318,0
2007-07-31,3.8548,3.8672,3.7745,3.8363,1237858,0
2007-08-01,3.7934,3.8056,3.7065,3.7685,2030721,0
2007-08-02,3.7436,3.7745,3.7373,3.7496,883024,0
2007-08-03,3.7436,3.7685,3.7436,3.762,639244,0
2007-08-06,3.7496,3.7685,3.7314,3.7496,1029679,0
2007-08-07,3.7496,3.7869,3.7373,3.762,648144,0
2007-08-08,3.7745,3.8238,3.7562,3.7991,576433,0
2007-08-09,3.7809,3.7934,3.7562,3.7562,617393,0
2007-08-10,3.7496,3.7562,3.7251,3.7373,936929,0
2007-08-13,3.7251,3.8117,3.7128,3.7562,933690,0
2007-08-14,3.7436,3.7809,3.4841,3.5769,3314710,0
2007-08-15,3.5769,3.6504,3.5148,3.5393,2991115,0
2007-08-16,3.3609,3.6631,2.7737,3.6014,6463171,0
2007-08-17,3.6325,3.9105,3.4349,3.5706,1920320,0
2007-08-20,3.6014,3.62,3.5583,3.5892,1186214,0
2007-08-21,3.5832,3.6944,3.5646,3.6572,947932,0
2007-08-22,3.6076,3.6698,3.6014,3.6449,823465,0
2007-08-23,3.6449,3.6822,3.6385,3.6631,770517,0
2007-08-24,3.6698,3.6944,3.6631,3.6944,770688,0
2007-08-27,3.6878,3.6944,3.6263,3.6572,616098,0
2007-08-28,3.62,3.6325,3.5769,3.5954,1016252,0
2007-08-29,3.5954,3.6325,3.5892,3.6076,691207,0
2007-08-30,3.6014,3.6076,3.5646,3.5892,876065,0
2007-08-31,3.5832,3.6449,3.5832,3.6325,730060,0
2007-09-04,3.6572,3.6878,3.6385,3.6631,726976,0
2007-09-05,3.6504,3.6631,3.6325,3.6504,718234,0
2007-09-06,3.6878,3.6878,3.6325,3.6631,456163,0
2007-09-07,3.6631,3.6878,3.6449,3.6822,702855,0
2007-09-10,3.6822,3.6944,3.6698,3.6822,580486,0
2007-09-11,3.6878,3.7251,3.6878,3.719,715486,0
2007-09-12,3.719,3.719,3.7003,3.7128,693149,0
2007-09-13,3.7128,3.7251,3.7065,3.719,1010262,0
2007-09-14,3.7314,3.7745,3.7251,3.7562,718563,0
2007-09-17,3.762,3.7745,3.719,3.762,649442,0
2007-09-18,3.7562,3.7991,3.7496,3.7934,979346,0
2007-09-19,3.7934,3.8056,3.762,3.7869,1174723,0
2007-09-20,3.7869,3.8056,3.7745,3.8056,639564,0
2007-09-21,3.8117,3.8179,3.7991,3.8179,400799,0
2007-09-24,3.8179,3.8363,3.8117,3.8179,482380,0
2007-09-25,3.8056,3.8238,3.7991,3.8238,603632,0
2007-09-26,3.7934,3.8117,3.7745,3.7934,679505,0
2007-09-27,3.7991,3.8238,3.7934,3.8238,592945,0
2007-09-28,3.8238,3.8302,3.7991,3.8117,597480,0
2007-10-01,3.8179,3.8425,3.8179,3.8425,721147,0
2007-10-02,3.8363,3.8363,3.8179,3.8238,667246,0
2007-10-03,3.8238,3.8485,3.8179,3.8425,1123572,0
2007-10-04,3.8363,3.8425,3.8179,3.8363,597314,0
2007-10-05,3.8238,3.8425,3.8179,3.8238,908284,0
2007-10-08,3.8179,3.8425,3.8179,3.8363,706099,0
2007-10-09,3.8363,3.8485,3.8117,3.8179,1176180,0
2007-10-10,3.8117,3.8302,3.7991,3.8117,647343,0
2007-10-11,3.8179,3.8425,3.8117,3.8179,1367515,0
2007-10-12,3.8302,3.8363,3.8179,3.8238,602659,0
2007-10-15,3.8302,3.8363,3.8238,3.8302,1088934,0
2007-10-16,3.8302,3.8363,3.8179,3.8302,1545903,0
2007-10-17,3.8179,3.8363,3.8179,3.8179,977563,0
2007-10-18,3.8179,3.8302,3.7934,3.7934,701286,0
2007-10-19,3.7934,3.8179,3.7745,3.7991,680199,0
2007-10-22,3.7869,3.8238,3.7685,3.7809,665309,0
2007-10-23,3.7869,3.8117,3.7745,3.8117,869747,0
2007-10-24,3.8117,3.8179,3.7991,3.8117,324235,0
2007-10-25,3.8117,3.8302,3.8056,3.8238,489020,0
2007-10-26,3.8238,3.8363,3.8056,3.8302,565274,0
2007-10-29,3.8179,3.8363,3.8117,3.8238,550050,0
2007-10-30,3.8117,3.8363,3.8117,3.8238,439817,0
2007-10-31,3.8363,3.8425,3.8238,3.8363,610915,0
2007-11-01,3.8302,3.8425,3.8238,3.8302,879465,0
2007-11-02,3.8238,3.8363,3.8179,3.8238,694121,0
2007-11-05,3.8238,3.8363,3.8179,3.8238,749060,0
2007-11-06,3.8302,3.8425,3.8238,3.8238,573305,0
2007-11-07,3.8238,3.8363,3.8238,3.8238,717163,0
2007-11-08,3.8179,3.8425,3.7934,3.7991,896460,0
2007-11-09,3.8117,3.8117,3.7065,3.7373,1243844,0
2007-11-12,3.6754,3.7436,3.6754,3.6822,1115763,0
2007-11-13,3.6878,3.7003,3.6572,3.6822,1344852,0
2007-11-14,3.6504,3.719,3.6504,3.6698,968758,0
2007-11-15,3.6698,3.6944,3.6449,3.6572,673916,0
2007-11-16,3.6698,3.6878,3.6449,3.6698,573180,0
2007-11-19,3.8238,3.8238,3.6572,3.6572,1269537,0
2007-11-20,3.7251,3.7251,3.6631,3.6754,637140,0
2007-11-21,3.6878,3.6878,3.6572,3.6698,804191,0
2007-11-23,3.6572,3.6754,3.6504,3.6631,387959,0
2007-11-26,3.6572,3.6698,3.6385,3.6385,841693,0
2007-11-27,3.6385,3.6698,3.62,3.6385,901259,0
2007-11-28,3.6385,3.6572,3.6076,3.6504,743083,0
2007-11-29,3.6449,3.6504,3.6139,3.62,895092,0
2007-11-30,3.62,3.6572,3.62,3.6504,768540,0
2007-12-03,3.6572,3.7065,3.6385,3.7003,775948,0
2007-12-04,3.7251,3.7251,3.6504,3.6631,928231,0
2007-12-05,3.6631,3.6631,3.6325,3.6504,612680,0
2007-12-06,3.6385,3.6504,3.6263,3.6263,632225,0
2007-12-07,3.6263,3.6504,3.6263,3.6449,570123,0
2007-12-10,3.6385,3.6698,3.6385,3.6504,871694,0
2007-12-11,3.6631,3.6754,3.6449,3.6572,693914,0
2007-12-12,3.6822,3.6944,3.6504,3.6822,751661,0
2007-12-13,3.6822,3.6944,3.6504,3.6504,730114,0
2007-12-14,3.6504,3.6572,3.6076,3.62,749323,0
2007-12-17,3.6139,3.6325,3.4533,3.5148,2007631,0
2007-12-18,3.4841,3.5393,3.4781,3.5214,960184,0
2007-12-19,3.4656,3.5148,3.4533,3.4594,1466867,0
2007-12-20,3.4284,3.4841,3.4224,3.4284,1620028,0
2007-12-21,3.4349,3.6014,3.4349,3.4841,1129976,0
2007-12-24,3.4406,3.5646,3.4406,3.552,471432,0
2007-12-26,3.5769,3.6076,3.4905,3.6076,1166136,0
2007-12-27,3.6263,3.6263,3.527,3.5583,788489,0
2007-12-28,3.5462,3.5646,3.5339,3.5583,984059,0
2007-12-31,3.509,3.5832,3.509,3.5462,1756436,0
2008-01-02,3.5769,3.6014,3.552,3.5892,666513,0
2008-01-03,3.5954,3.6325,3.5832,3.62,719079,0
2008-01-04,3.6504,3.6504,3.5892,3.5954,685575,0
2008-01-07,3.5954,3.6263,3.5892,3.62,620733,0
2008-01-08,3.6014,3.6263,3.5954,3.6076,1242113,0
2008-01-09,3.6325,3.6572,3.6076,3.6449,854932,0
2008-01-10,3.6139,3.6631,3.6139,3.6631,595192,0
2008-01-11,3.6631,3.6878,3.6572,3.6698,914832,0
2008-01-14,3.6631,3.7128,3.6631,3.7003,1129068,0
2008-01-15,3.6754,3.7065,3.6754,3.6944,662035,0
2008-01-16,3.6698,3.7128,3.6698,3.7003,784207,0
2008-01-17,3.6878,3.7065,3.6631,3.6631,1019915,0
2008-01-18,3.5954,3.6944,3.4781,3.6325,1066779,0
2008-01-22,3.3792,3.6325,2.7181,3.5583,1849816,0
2008-01-23,3.62,3.6572,3.5027,3.6263,1177475,0
2008-01-24,3.6698,3.6754,3.6449,3.6754,841318,0
2008-01-25,3.6754,3.6754,3.62,3.6631,1066629,0
2008-01-28,3.6076,3.6754,3.6076,3.6754,844605,0
2008-01-29,3.6698,3.6754,3.6572,3.6754,524637,0
2008-01-30,3.7128,3.7128,3.6504,3.6878,645349,0
2008-01-31,3.6944,3.6944,3.6698,3.6822,527034,0
2008-02-01,3.6754,3.6944,3.6698,3.6878,605822,0
2008-02-04,3.6822,3.7496,3.6822,3.7496,996869,0
2008-02-05,3.7373,3.7562,3.6944,3.7251,1145424,0
2008-02-06,3.7436,3.7436,3.7251,3.7251,493643,0
2008-02-07,3.7373,3.762,3.7373,3.7562,801069,0
2008-02-08,3.7562,3.7869,3.7436,3.7745,768624,0
2008-02-11,3.7809,3.7809,3.7562,3.7685,606908,0
2008-02-12,3.7562,3.7869,3.7496,3.762,1053999,0
2008-02-13,3.7562,3.762,3.7314,3.7436,666760,0
2008-02-14,3.7314,3.7436,3.6449,3.6449,1201057,0
2008-02-15,3.6631,3.7128,3.6449,3.6944,936284,0
2008-02-19,3.7065,3.7562,3.6822,3.7003,1094553,0
2008-02-20,3.6754,3.7065,3.6631,3.6822,748766,0
2008-02-21,3.6631,3.6944,3.6631,3.6754,894488,0
2008-02-22,3.6944,3.6944,3.6504,3.6698,1065949,0
2008-02-25,3.6944,3.7003,3.6631,3.7003,779424,0
2008-02-26,3.7128,3.7496,3.7003,3.7436,975655,0
2008-02-27,3.7869,3.8179,3.7373,3.8117,1978051,0
2008-02-28,3.8179,4.0338,3.7934,3.8302,2415793,0
2008-02-29,3.8302,3.8672,3.7869,3.8179,1248336,0
2008-03-03,3.8732,3.8732,3.7685,3.8117,679139,0
2008-03-04,3.7436,3.7991,3.7373,3.7809,778767,0
2008-03-05,3.7685,3.8548,3.7685,3.7869,848279,0
2008-03-06,3.7869,3.8238,3.762,3.7745,498217,0
2008-03-07,3.7373,3.7809,3.7373,3.7809,529486,0
2008-03-10,3.8425,3.8425,3.7314,3.7373,1177471,0
2008-03-11,3.7562,3.7991,3.7496,3.7685,1548128,0
2008-03-12,3.8179,3.8179,3.7685,3.7869,677207,0
2008-03-13,3.7869,3.8117,3.7685,3.7934,624075,0
2008-03-14,3.8179,3.8179,3.7934,3.7991,790751,0
2008-03-17,3.7869,3.8117,3.7065,3.7373,1229343,0
2008-03-18,3.7496,3.7745,3.7373,3.7562,801116,0
2008-03-19,3.7934,3.7934,3.6944,3.719,1058121,0
2008-03-20,3.6944,3.7436,3.6822,3.7436,953862,0
2008-03-24,3.7562,3.8302,3.7251,3.8056,2245736,0
2008-03-25,3.7934,3.8425,3.7934,3.8363,1050970,0
2008-03-26,3.8302,3.8485,3.7869,3.7934,656361,0
2008-03-27,3.7436,3.8056,3.7436,3.7745,662887,0
2008-03-28,3.7745,3.8117,3.7745,3.7809,539270,0
2008-03-31,3.8425,3.8425,3.7436,3.7869,640676,0
2008-04-01,3.8117,3.8117,3.762,3.7745,424241,0
2008-04-02,3.7685,3.7991,3.7685,3.7809,514118,0
2008-04-03,3.7685,3.7934,3.7562,3.7934,569723,0
2008-04-04,3.7809,3.8056,3.7745,3.7934,523339,0
2008-04-07,3.8117,3.8238,3.7869,3.7934,650632,0
2008-04-08,3.7934,3.8056,3.7934,3.8056,398223,0
2008-04-09,3.7991,3.8056,3.7869,3.7991,533925,0
2008-04-10,3.8056,3.8056,3.7934,3.7934,321001,0
2008-04-11,3.7991,3.8117,3.7934,3.8056,400096,0
2008-04-14,3.8117,3.8425,3.7934,3.8425,680029,0
2008-04-15,3.8117,3.8302,3.8056,3.8117,479113,0
2008-04-16,3.7991,3.8302,3.7934,3.8179,633079,0
2008-04-17,3.8117,3.8117,3.7934,3.8117,655082,0
2008-04-18,3.7991,3.8179,3.7934,3.7991,591735,0
2008-04-21,3.7991,3.8179,3.7869,3.8117,539702,0
2008-04-22,3.7991,3.8117,3.7991,3.8117,419849,0
2008-04-23,3.8117,3.8363,3.8117,3.8238,622122,0
2008-04-24,3.8363,3.8363,3.8179,3.8302,396182,0
2008-04-25,3.8485,3.8485,3.7934,3.8056,738705,0
2008-04-28,3.8056,3.8117,3.7991,3.8117,453846,0
2008-04-29,3.7991,3.8117,3.7869,3.7869,611211,0
2008-04-30,3.7934,3.8056,3.7745,3.7991,720659,0
2008-05-01,3.8179,3.8179,3.7869,3.7934,668414,0
2008-05-02,3.7934,3.8179,3.7869,3.8179,512972,0
2008-05-05,3.8179,3.8179,3.7934,3.7934,561217,0
2008-05-06,3.7869,3.8056,3.7869,3.7934,888699,0
2008-05-07,3.8056,3.8056,3.7934,3.7991,433593,0
2008-05-08,3.8056,3.8117,3.7934,3.7991,486755,0
2008-05-09,3.8056,3.8117,3.7934,3.8056,452597,0
2008-05-12,3.7991,3.8238,3.7991,3.8179,558787,0
2008-05-13,3.8117,3.8238,3.8056,3.8117,704843,0
2008-05-14,3.7991,3.8179,3.7991,3.8056,568528,0
2008-05-15,3.8117,3.8179,3.8056,3.8056,774428,0
2008-05-16,3.8056,3.8302,3.8056,3.8179,744568,0
2008-05-19,3.8302,3.8732,3.8238,3.8425,1146855,0
2008-05-20,3.8732,3.8732,3.8363,3.8609,512824,0
2008-05-21,3.8796,3.8796,3.8363,3.8363,801868,0
2008-05-22,3.8425,3.8485,3.8179,3.8302,718153,0
2008-05-23,3.8672,3.8672,3.8302,3.8548,474631,0
2008-05-27,3.8485,3.8796,3.8485,3.8732,811258,0
2008-05-28,3.8238,3.8856,3.8056,3.8732,733811,0
2008-05-29,3.8548,3.9105,3.8485,3.9105,891414,0
2008-05-30,3.9105,3.9105,3.8732,3.8732,520899,0
2008-06-02,3.8796,3.8796,3.8548,3.8732,506770,0
2008-06-03,3.8732,3.8732,3.8485,3.8609,531720,0
2008-06-04,3.8609,3.8609,3.8485,3.8485,450860,0
2008-06-05,3.8672,3.8796,3.8485,3.8672,474977,0
2008-06-06,3.8796,3.8856,3.8672,3.8856,487077,0
2008-06-09,3.8856,3.8919,3.8179,3.8732,633012,0
2008-06-10,3.8609,3.8981,3.8548,3.8609,755273,0
2008-06-11,3.8548,3.8609,3.8056,3.8117,668602,0
2008-06-12,3.8179,3.8302,3.7991,3.7991,562603,0
2008-06-13,3.7934,3.8056,3.6754,3.6822,1642594,0
2008-06-16,3.6754,3.7991,3.6698,3.7128,1005343,0
2008-06-17,3.7314,3.7685,3.7314,3.7496,573135,0
2008-06-18,3.7436,3.7934,3.7436,3.7869,601241,0
2008-06-19,3.7562,3.7991,3.7562,3.7745,531888,0
2008-06-20,3.7745,3.7869,3.719,3.719,557262,0
2008-06-23,3.7745,3.7745,3.7251,3.7745,530407,0
2008-06-24,3.7809,3.7809,3.7496,3.762,471133,0
2008-06-25,3.7314,3.7809,3.7314,3.762,531499,0
2008-06-26,3.7809,3.7809,3.7251,3.7251,825689,0
2008-06-27,3.719,3.7496,3.719,3.7436,755007,0
2008-06-30,3.7251,3.7314,3.6631,3.6754,1237521,0
2008-07-01,3.6631,3.7128,3.6572,3.6878,861305,0
2008-07-02,3.6631,3.6944,3.6631,3.6698,537761,0
2008-07-03,3.6631,3.6878,3.6631,3.6698,490219,0
2008-07-07,3.6572,3.7003,3.6385,3.6631,742575,0
2008-07-08,3.6504,3.6822,3.6385,3.6504,696361,0
2008-07-09,3.719,3.719,3.6504,3.6822,645669,0
2008-07-10,3.6631,3.7436,3.6572,3.7373,709194,0
2008-07-11,3.762,3.762,3.6754,3.7065,706694,0
2008-07-14,3.7251,3.7251,3.6754,3.719,832970,0
2008-07-15,3.6944,3.7003,3.6385,3.6754,1092202,0
2008-07-16,3.6385,3.7373,3.6385,3.6631,889185,0
2008-07-17,3.7128,3.7128,3.6572,3.6822,542358,0
2008-07-18,3.7373,3.7373,3.6822,3.7065,475532,0
2008-07-21,3.762,3.762,3.7065,3.7562,711183,0
2008-07-22,3.7314,3.7809,3.7314,3.7745,644205,0
2008-07-23,3.7496,3.7745,3.7314,3.7314,679070,0
2008-07-24,3.7809,3.7809,3.7003,3.7003,504118,0
2008-07-25,3.7128,3.7436,3.6822,3.6878,582692,0
2008-07-28,3.6878,3.7251,3.6754,3.6878,604468,0
2008-07-29,3.6878,3.7562,3.6698,3.7314,858116,0
2008-07-30,3.7251,3.7373,3.6631,3.6698,950385,0
2008-07-31,3.6878,3.6878,3.6631,3.6698,706741,0
2008-08-01,3.6822,3.7128,3.6698,3.7003,459642,0
2008-08-04,3.7065,3.719,3.6698,3.6878,447827,0
2008-08-05,3.6631,3.6944,3.6449,3.6698,1213201,0
2008-08-06,3.6822,3.6822,3.6504,3.6631,794486,0
2008-08-07,3.6631,3.6698,3.6014,3.6076,943326,0
2008-08-08,3.6014,3.62,3.5027,3.5646,2361133,0
2008-08-11,3.5769,3.5832,3.5148,3.5339,1205242,0
2008-08-12,3.5148,3.5769,3.5148,3.5769,1037588,0
2008-08-13,3.5769,3.6076,3.552,3.5769,718070,0
2008-08-14,3.5769,3.62,3.5769,3.6139,596119,0
2008-08-15,3.5832,3.62,3.5832,3.5832,694307,0
2008-08-18,3.5769,3.62,3.5583,3.5646,1284035,0
2008-08-19,3.552,3.5954,3.552,3.5832,641235,0
2008-08-20,3.5769,3.5954,3.5646,3.5832,537893,0
2008-08-21,3.5892,3.6014,3.5769,3.5892,593985,0
2008-08-22,3.6014,3.62,3.5769,3.6076,675129,0
2008-08-25,3.6139,3.62,3.5769,3.5832,502352,0
2008-08-26,3.5769,3.5832,3.5646,3.5832,585327,0
2008-08-27,3.5769,3.5832,3.5462,3.5462,692620,0
2008-08-28,3.5339,3.5646,3.527,3.527,1097761,0
2008-08-29,3.5214,3.5583,3.5214,3.5339,842438,0
2008-09-02,3.5462,3.5462,3.4594,3.4965,1534022,0
2008-09-03,3.5027,3.5148,3.4284,3.4781,1167732,0
2008-09-04,3.4284,3.4471,3.4099,3.4163,1535574,0
2008-09-05,3.3666,3.4163,3.3175,3.342,2041098,0
2008-09-08,3.3052,3.3853,3.2987,3.3666,1490680,0
2008-09-09,3.3052,3.3853,3.2189,3.2677,1616256,0
2008-09-10,3.2244,3.2557,3.1749,3.1873,2534934,0
2008-09-11,3.1195,3.1749,3.095,3.095,2406569,0
2008-09-12,3.0642,3.1261,3.0578,3.1138,2951346,0
2008-09-15,3.052,3.2066,3.0274,3.1012,1961600,0
2008-09-16,3.0453,3.0453,2.7799,3.0206,2664978,0
2008-09-17,2.9218,3.0395,2.8916,2.9404,3469736,0
2008-09-18,2.9469,3.1138,2.9404,3.0642,3054971,0
2008-09-19,3.1941,3.3915,3.1873,3.311,2205494,0
2008-09-22,3.3609,3.4099,3.2987,3.3975,2070476,0
2008-09-23,3.3609,3.3731,3.237,3.2866,1322929,0
2008-09-24,3.3052,3.342,3.2498,3.2677,1097774,0
2008-09-25,3.237,3.3792,3.237,3.336,1292270,0
2008-09-26,3.2434,3.342,3.2122,3.2434,976376,0
2008-09-29,3.1998,3.2312,3.0274,3.0703,2560784,0
2008-09-30,2.9836,3.1749,2.5517,3.0642,1855767,0
2008-10-01,3.052,3.1443,3.0395,3.0828,660178,0
2008-10-02,3.1195,3.1195,2.953,2.9776,1364057,0
2008-10-03,2.7799,3.0274,2.6381,2.9469,1273849,0
2008-10-06,2.7799,2.7924,2.5517,2.6933,4716242,0
2008-10-07,2.6998,2.7491,2.6069,2.6069,2874769,0
2008-10-08,2.5083,2.5944,2.3227,2.514,4666172,0
2008-10-09,2.5641,2.6753,2.3536,2.366,2239401,0
2008-10-10,2.1373,2.3227,2.0141,2.2054,4417755,0
2008-10-13,2.4526,2.5641,2.4466,2.5447,2353312,0
2008-10-14,2.7058,2.7429,2.5944,2.6564,2637813,0
2008-10-15,2.7122,2.7122,2.4645,2.4893,2032360,0
2008-10-16,2.644,2.644,2.4713,2.5571,1557342,0
2008-10-17,2.5447,2.6316,2.4893,2.6192,1533202,0
2008-10-20,2.644,2.8294,2.6381,2.7924,1608016,0
2008-10-21,2.7924,2.8109,2.7058,2.7429,1119781,0
2008-10-22,2.6008,2.6811,2.5016,2.5571,1557890,0
2008-10-23,2.5083,2.5766,2.4645,2.4893,1243724,0
2008-10-24,2.3969,2.4466,2.2918,2.4276,1697058,0
2008-10-27,2.4094,2.4959,2.36,2.4156,1902084,0
2008-10-28,2.4466,2.5016,2.36,2.5016,1376082,0
2008-10-29,2.4402,2.6192,2.4341,2.582,1213642,0
2008-10-30,2.6008,2.6811,2.5766,2.6069,939045,0
2008-10-31,2.6257,2.6874,2.5083,2.5517,981746,0
2008-11-03,2.6192,2.6998,2.6137,2.6933,1706189,0
2008-11-04,2.7986,2.8723,2.7181,2.817,1545553,0
2008-11-05,2.8793,2.8793,2.7181,2.7491,746482,0
2008-11-06,2.9591,2.9591,2.6381,2.6564,992183,0
2008-11-07,2.6998,2.7305,2.5944,2.6137,882028,0
2008-11-10,2.6257,2.6686,2.6008,2.6381,1122185,0
2008-11-11,2.6381,2.6381,2.5206,2.5886,1119259,0
2008-11-12,2.5083,2.5266,2.4589,2.4589,1013961,0
2008-11-13,2.4466,2.4645,2.3846,2.4466,1605210,0
2008-11-14,2.4219,2.4645,2.3969,2.4466,1076948,0
2008-11-17,2.4029,2.4466,2.3969,2.4094,1442499,0
2008-11-18,2.4276,2.4589,2.2918,2.3351,1255669,0
2008-11-19,2.3291,2.4156,2.2241,2.2426,1637605,0
2008-11-20,2.1994,2.1994,1.9705,1.977,2989603,0
2008-11-21,2.0506,2.063,1.8407,1.9521,3220569,0
2008-11-24,1.9521,2.1616,1.9521,2.0817,3023533,0
2008-11-25,2.1688,2.2302,2.0881,2.2178,1660642,0
2008-11-26,2.2549,2.3906,2.1437,2.3906,1400570,0
2008-11-28,2.4094,2.4094,2.2611,2.2735,784218,0
2008-12-01,2.2488,2.2488,2.1932,2.1994,1047693,0
2008-12-02,2.1688,2.3103,2.1561,2.2488,1060392,0
2008-12-03,2.1808,2.4341,2.1808,2.3536,1408374,0
2008-12-04,2.3906,2.3906,2.2918,2.3227,719646,0
2008-12-05,2.3351,2.3351,2.2241,2.317,915081,0
2008-12-08,2.3536,2.36,2.2918,2.3042,1213445,0
2008-12-09,2.3042,2.3536,2.2858,2.2979,1093773,0
2008-12-10,2.2735,2.4156,2.2735,2.36,1118660,0
2008-12-11,2.3724,2.4466,2.3413,2.3782,1255032,0
2008-12-12,2.4094,2.4094,2.2918,2.3969,971947,0
2008-12-15,2.3969,2.4713,2.3969,2.4341,1829510,0
2008-12-16,2.4713,2.5326,2.4029,2.5326,1985660,0
2008-12-17,2.5326,2.6564,2.4893,2.6257,1746758,0
2008-12-18,2.6811,2.7122,2.6257,2.6628,1662188,0
2008-12-19,2.7122,2.7122,2.5326,2.5641,2195897,0
2008-12-22,2.6503,2.6503,2.5886,2.6257,1024668,0
2008-12-23,2.5697,2.7181,2.5697,2.7058,1225566,0
2008-12-24,2.6503,2.6874,2.5944,2.644,926564,0
2008-12-26,2.6874,2.7491,2.6381,2.7491,1257019,0
2008-12-29,2.7799,2.7862,2.6564,2.6933,1012636,0
2008-12-30,2.6933,2.7058,2.6257,2.6874,1265033,0
2008-12-31,2.6753,2.6874,2.6381,2.6564,1378226,0
2009-01-02,2.6753,2.7799,2.6628,2.7799,803490,0
2009-01-05,2.7799,2.8793,2.7366,2.8723,1468525,0
2009-01-06,2.8793,3.0149,2.8793,3.0024,1572618,0
2009-01-07,3.0274,3.0274,2.7799,2.8231,1560929,0
2009-01-08,2.9346,2.9346,2.8109,2.8847,850036,0
2009-01-09,3.0206,3.0206,2.9039,2.9346,957801,0
2009-01-12,2.9346,2.9469,2.8109,2.897,1299995,0
2009-01-13,2.8667,2.9096,2.8231,2.8543,1187714,0
2009-01-14,2.8418,2.8543,2.6874,2.7553,1472216,0
2009-01-15,2.8294,2.8294,2.6686,2.7737,1060354,0
2009-01-16,2.8353,2.8667,2.7862,2.8418,1137660,0
2009-01-20,2.7924,2.9039,2.7862,2.8294,1391481,0
2009-01-21,2.7862,2.8418,2.7862,2.8353,549963,0
2009-01-22,2.8418,2.8418,2.7491,2.8109,688453,0
2009-01-23,2.8353,2.9346,2.7924,2.8418,4272011,0
2009-01-26,2.8723,2.9282,2.8418,2.8916,2364133,0
2009-01-27,3.0024,3.0024,2.8847,2.9096,2318124,0
2009-01-28,2.9591,2.9591,2.8723,2.8916,1740500,0
2009-01-29,2.9039,2.9096,2.8478,2.8916,1072446,0
2009-01-30,2.897,2.9039,2.8109,2.8478,1963186,0
2009-02-02,2.8543,2.8543,2.7862,2.8045,871544,0
2009-02-03,2.8109,2.8667,2.7613,2.8543,1005530,0
2009-02-04,2.8723,2.8723,2.8231,2.8601,852434,0
2009-02-05,2.8418,2.8723,2.8418,2.8601,707318,0
2009-02-06,2.8916,2.9282,2.8543,2.9096,838793,0
2009-02-09,2.9836,2.9836,2.9039,2.9591,751245,0
2009-02-10,2.9961,3.0149,2.916,2.9404,1329835,0
2009-02-11,2.9218,2.9712,2.9039,2.9652,914867,0
2009-02-12,2.9652,2.9776,2.8847,2.8847,886373,0
2009-02-13,2.9218,2.9469,2.8847,2.9282,796902,0
2009-02-17,2.8847,2.9346,2.8109,2.8294,1454367,0
2009-02-18,2.8847,2.8847,2.7799,2.7799,983138,0
2009-02-19,2.8847,2.8847,2.7862,2.817,1003899,0
2009-02-20,2.7799,2.7924,2.6316,2.6811,1773018,0
2009-02-23,2.7181,2.7491,2.4402,2.5266,2593506,0
2009-02-24,2.582,2.6381,2.4219,2.6192,1495585,0
2009-02-25,2.5944,2.7058,2.5326,2.6564,1027552,0
2009-02-26,2.6316,2.6874,2.5944,2.6008,513841,0
2009-02-27,2.5641,2.6192,2.5326,2.6008,769771,0
2009-03-02,2.5266,2.582,2.3475,2.3782,2348477,0
2009-03-03,2.4029,2.4094,2.2488,2.3475,2489707,0
2009-03-04,2.3475,2.5266,2.3475,2.5206,1804084,0
2009-03-05,2.4466,2.4769,2.3536,2.36,1167703,0
2009-03-06,2.3351,2.4094,2.3291,2.366,857307,0
2009-03-09,2.3042,2.3724,2.3042,2.317,992995,0
2009-03-10,2.366,2.4645,2.3413,2.4466,1123499,0
2009-03-11,2.4402,2.6316,2.4402,2.5766,3253453,0
2009-03-12,2.5517,2.5641,2.514,2.5326,1701499,0
2009-03-13,2.5641,2.5886,2.5206,2.5326,1368567,0
2009-03-16,2.5393,2.6628,2.5393,2.5697,1491348,0
2009-03-17,2.6069,2.6257,2.5766,2.6008,1264781,0
2009-03-18,2.6257,2.7675,2.5697,2.7429,1199872,0
2009-03-19,2.7799,2.9652,2.7799,2.9039,3348630,0
2009-03-20,2.8667,2.9469,2.8601,2.9346,2305611,0
2009-03-23,3.0024,3.0024,2.9218,2.9776,1643973,0
2009-03-24,3.0083,3.0083,2.9218,2.9901,1055575,0
2009-03-25,2.9652,3.0024,2.9096,2.9712,1973925,0
2009-03-26,2.9776,3.0149,2.9469,3.0083,1098186,0
2009-03-27,2.9836,3.0578,2.9346,3.0274,1555735,0
2009-03-30,2.9901,3.0206,2.8793,2.897,1163362,0
2009-03-31,2.897,2.9591,2.897,2.9469,626328,0
2009-04-01,2.9218,2.9961,2.9039,2.9652,862608,0
2009-04-02,2.9961,3.052,2.9776,3.0395,1334384,0
2009-04-03,2.9836,3.0703,2.9652,3.0642,1108969,0
2009-04-06,3.0083,3.0828,3.0083,3.0642,727437,0
2009-04-07,3.0206,3.052,3.0083,3.0149,699910,0
2009-04-08,2.9836,3.0083,2.9776,2.9961,1074423,0
2009-04-09,3.0149,3.0274,2.9961,3.0024,1273243,0
2009-04-13,2.9961,3.0274,2.9836,2.9961,1699075,0
2009-04-14,2.9836,3.0274,2.9836,2.9961,731072,0
2009-04-15,2.9901,3.0329,2.9901,3.0329,766142,0
2009-04-16,3.052,3.052,2.9836,3.0149,1132093,0
2009-04-17,2.9901,3.0274,2.9901,3.0274,821971,0
2009-04-20,3.0274,3.0274,2.9346,2.9591,1149815,0
2009-04-21,2.8723,3.0206,2.8723,2.9961,885917,0
2009-04-22,3.0083,3.0395,2.9961,3.0206,1404216,0
2009-04-23,3.0024,3.0578,3.0024,3.0578,1098194,0
2009-04-24,3.0274,3.0828,3.0274,3.052,1268576,0
2009-04-27,3.0453,3.052,3.0024,3.0453,1162187,0
2009-04-28,3.0083,3.0763,2.9961,3.0274,1104435,0
2009-04-29,3.0703,3.0703,3.0395,3.0453,1228614,0
2009-04-30,3.0642,3.0828,3.0395,3.0578,1176841,0
2009-05-01,3.0578,3.1385,3.052,3.089,1136486,0
2009-05-04,3.0763,3.1568,3.0763,3.1443,1413983,0
2009-05-05,3.1385,3.2189,3.1385,3.1941,1304567,0
2009-05-06,3.1815,3.2122,3.1815,3.1941,858248,0
2009-05-07,3.2122,3.2122,3.1443,3.1815,996855,0
2009-05-08,3.1692,3.2244,3.1692,3.2244,986165,0
2009-05-11,3.2122,3.2312,3.1568,3.2189,1451074,0
2009-05-12,3.2189,3.2434,3.1998,3.2244,1120624,0
2009-05-13,3.2312,3.2677,3.1941,3.237,1862928,0
2009-05-14,3.2498,3.2741,3.2312,3.2498,2114752,0
2009-05-15,3.2498,3.3052,3.2498,3.2987,1571109,0
2009-05-18,3.2498,3.3233,3.2434,3.311,1873466,0
2009-05-19,3.2987,3.342,3.2987,3.3299,1575594,0
2009-05-20,3.311,3.3484,3.311,3.336,1573955,0
2009-05-21,3.3541,3.3541,3.3233,3.336,1693883,0
2009-05-22,3.311,3.3853,3.311,3.3541,1771973,0
2009-05-26,3.3541,3.3731,3.3541,3.3609,1456771,0
2009-05-27,3.3609,3.3666,3.2866,3.2866,2280761,0
2009-05-28,3.2987,3.3666,3.2987,3.3609,2251577,0
2009-05-29,3.3666,3.4163,3.3541,3.4037,2292643,0
2009-06-01,3.3975,3.4224,3.2866,3.342,2554059,0
2009-06-02,3.342,3.3975,3.336,3.3853,1335208,0
2009-06-03,3.3853,3.3853,3.3175,3.336,1284270,0
2009-06-04,3.336,3.4406,3.336,3.4406,2194799,0
2009-06-05,3.4284,3.4719,3.3853,3.4719,1414613,0
2009-06-08,3.4656,3.4656,3.3975,3.4594,1426912,0
2009-06-09,3.4594,3.4656,3.4406,3.4594,1192993,0
2009-06-10,3.4781,3.4781,3.4471,3.4719,1341766,0
2009-06-11,3.3541,3.4905,3.3541,3.4905,2061567,0
2009-06-12,3.4965,3.4965,3.4781,3.4841,1021435,0
2009-06-15,3.4841,3.4841,3.4284,3.4284,1615006,0
2009-06-16,3.4284,3.4471,3.1692,3.311,3314561,0
2009-06-17,3.3175,3.336,3.2066,3.311,1767257,0
2009-06-18,3.3175,3.3792,3.311,3.3609,932396,0
2009-06-19,3.3609,3.4037,3.3609,3.3975,896710,0
2009-06-22,3.3853,3.3853,3.3233,3.342,1341684,0
2009-06-23,3.336,3.3541,3.2618,3.311,977371,0
2009-06-24,3.3233,3.3975,3.3052,3.3975,715763,0
2009-06-25,3.3975,3.4099,3.3792,3.4099,883422,0
2009-06-26,3.3792,3.4099,3.3792,3.4099,987749,0
2009-06-29,3.4037,3.4533,3.3975,3.4406,951569,0
2009-06-30,3.4533,3.4533,3.4037,3.4471,628950,0
2009-07-01,3.4533,3.4594,3.4099,3.4471,803852,0
2009-07-02,3.4471,3.4471,3.3975,3.4349,628386,0
2009-07-06,3.4163,3.4224,3.311,3.3299,1611761,0
2009-07-07,3.3484,3.3609,3.2987,3.3299,925867,0
2009-07-08,3.3731,3.3731,3.3233,3.342,1211995,0
2009-07-09,3.3484,3.3484,3.3299,3.3484,735212,0
2009-07-10,3.336,3.3484,3.3299,3.336,782035,0
2009-07-13,3.3299,3.3975,3.3299,3.3975,1533194,0
2009-07-14,3.4349,3.4349,3.3975,3.4224,1142461,0
2009-07-15,3.4284,3.4594,3.4224,3.4533,1417816,0
2009-07-16,3.4406,3.4594,3.4406,3.4471,679303,0
2009-07-17,3.4406,3.4533,3.4284,3.4471,615641,0
2009-07-20,3.4406,3.4841,3.4406,3.4781,1181367,0
2009-07-21,3.4841,3.4965,3.4781,3.4905,1175868,0
2009-07-22,3.4841,3.5027,3.4594,3.5027,1416794,0
2009-07-23,3.5148,3.5393,3.4905,3.5214,1537563,0
2009-07-24,3.5027,3.6014,3.5027,3.6014,1333538,0
2009-07-27,3.6014,3.6449,3.552,3.5706,1538487,0
2009-07-28,3.5769,3.6572,3.5706,3.6572,1244178,0
2009-07-29,3.6014,3.6449,3.5832,3.6076,2060811,0
2009-07-30,3.6014,3.6449,3.5832,3.6139,1562902,0
2009-07-31,3.6139,3.62,3.5832,3.6076,1415907,0
2009-08-03,3.6449,3.6449,3.5769,3.5769,1281448,0
2009-08-04,3.5646,3.5832,3.5339,3.5583,1227616,0
2009-08-05,3.5706,3.6139,3.552,3.6014,1071398,0
2009-08-06,3.6014,3.6944,3.6014,3.6698,1718860,0
2009-08-07,3.6698,3.7003,3.62,3.6698,1607735,0
2009-08-10,3.6822,3.7065,3.6385,3.6504,1144387,0
2009-08-11,3.6449,3.7003,3.6385,3.6754,1697466,0
2009-08-12,3.6754,3.7065,3.6449,3.6878,1033669,0
2009-08-13,3.6944,3.6944,3.6631,3.6822,1059535,0
2009-08-14,3.6822,3.6878,3.5646,3.5706,1927269,0
2009-08-17,3.527,3.527,3.3731,3.4594,2994346,0
2009-08-18,3.5027,3.552,3.4594,3.5393,1244081,0
2009-08-19,3.5027,3.5646,3.4781,3.5583,844977,0
2009-08-20,3.5646,3.6449,3.5646,3.6449,1102793,0
2009-08-21,3.6325,3.6754,3.6325,3.6449,1254066,0
2009-08-24,3.6572,3.6698,3.6139,3.6263,1158560,0
2009-08-25,3.6504,3.6631,3.6263,3.6572,1297975,0
2009-08-26,3.7003,3.7003,3.6325,3.6572,1384763,0
2009-08-27,3.6263,3.6878,3.62,3.6572,989870,0
2009-08-28,3.6449,3.6878,3.6076,3.6325,1303382,0
2009-08-31,3.6449,3.6631,3.6076,3.6076,1046935,0
2009-09-01,3.6263,3.6263,3.5214,3.552,1824033,0
2009-09-02,3.5462,3.6385,3.5214,3.62,1496224,0
2009-09-03,3.6263,3.6698,3.62,3.6504,1026987,0
2009-09-04,3.6878,3.6878,3.6385,3.6698,1165245,0
2009-09-08,3.6698,3.7003,3.6631,3.6944,1443608,0
2009-09-09,3.6944,3.7373,3.6822,3.6944,1451745,0
2009-09-10,3.6698,3.7562,3.6698,3.7496,1096752,0
2009-09-11,3.7562,3.7809,3.7496,3.7809,1277873,0
2009-09-14,3.7685,3.8302,3.7496,3.8302,1515239,0
2009-09-15,3.8302,3.8485,3.8056,3.8056,1603670,0
2009-09-16,3.8117,3.8548,3.8117,3.8302,1258837,0
2009-09-17,3.8609,3.9041,3.8363,3.8732,2283366,0
2009-09-18,3.8672,3.8981,3.8363,3.8609,1293886,0
2009-09-21,3.8363,3.8609,3.7869,3.7991,1449087,0
2009-09-22,3.7991,3.8732,3.7934,3.8672,1234087,0
2009-09-23,3.8425,3.8919,3.8363,3.8732,1258216,0
2009-09-24,3.8672,3.8856,3.7934,3.7991,1483786,0
2009-09-25,3.7991,3.8179,3.7373,3.7934,1498559,0
2009-09-28,3.7373,3.8425,3.7373,3.8056,1025521,0
2009-09-29,3.8179,3.8238,3.7745,3.8117,748020,0
2009-09-30,3.9229,3.9229,3.8056,3.8238,1158284,0
2009-10-01,3.8548,3.8672,3.7869,3.8117,1000331,0
2009-10-02,3.7373,3.8056,3.7373,3.7991,945191,0
2009-10-05,3.8302,3.8302,3.7869,3.8056,1160694,0
2009-10-06,3.8238,3.8609,3.8238,3.8548,1234468,0
2009-10-07,3.8672,3.9169,3.8548,3.9169,1405574,0
2009-10-08,3.9229,4.0092,3.9229,3.9536,1917115,0
2009-10-09,3.9291,4.0028,3.9229,4.0028,1510094,0
2009-10-12,4.0154,4.0154,3.978,3.9848,1222879,0
2009-10-13,4.0154,4.0154,3.9536,3.9973,1463341,0
2009-10-14,4.0154,4.0526,3.9416,3.9536,2528737,0
2009-10-15,3.9536,3.978,3.9229,3.9597,1395742,0
2009-10-16,3.978,4.0092,3.9416,3.9659,1680816,0
2009-10-19,4.0092,4.0957,3.9659,3.9902,2333288,0
2009-10-20,4.0154,4.0281,3.9659,4.0092,1333979,0
2009-10-21,3.9722,4.071,3.9722,4.0403,1049700,0
2009-10-22,4.0154,4.0772,4.0154,4.0586,1115219,0
2009-10-23,4.0462,4.071,4.0154,4.0462,1374010,0
2009-10-26,4.0647,4.071,3.9902,3.9973,1465904,0
2009-10-27,3.9902,4.0154,3.8609,3.9416,2584497,0
2009-10-28,3.8485,3.9229,3.5832,3.6698,7906798,0
2009-10-29,3.8117,3.8732,3.7065,3.8732,3525341,0
2009-10-30,3.8981,3.8981,3.7128,3.7314,2510198,0
2009-11-02,3.7314,3.8302,3.6572,3.8117,2166095,0
2009-11-03,3.7991,3.8302,3.7745,3.8302,1192830,0
2009-11-04,3.8485,3.9105,3.8425,3.8981,1214703,0
2009-11-05,3.9659,3.9659,3.9105,3.9416,1447198,0
2009-11-06,3.9848,3.9902,3.9105,3.9659,1324655,0
2009-11-09,4.0338,4.0462,3.9973,4.0154,1764962,0
2009-11-10,4.0028,4.0647,4.0028,4.0338,1658473,0
2009-11-11,4.071,4.071,3.9902,4.0092,1389905,0
2009-11-12,3.9659,4.0403,3.9659,3.978,1396349,0
2009-11-13,4.0647,4.0647,3.8856,3.9349,3099958,0
2009-11-16,4.0338,4.0338,3.9416,3.9848,1767468,0
2009-11-17,3.9722,4.0154,3.9659,4.0154,1049017,0
2009-11-18,3.9416,4.0526,3.9416,4.0338,1416693,0
2009-11-19,4.0154,4.0647,3.9848,4.0281,1260763,0
2009-11-20,3.9536,4.0462,3.9536,4.0214,1210339,0
2009-11-23,4.0214,4.0586,4.0214,4.0586,1647374,0
2009-11-24,4.0462,4.0772,4.0338,4.0772,1395327,0
2009-11-25,4.071,4.0957,4.0526,4.0957,1317998,0
2009-11-27,3.8485,4.0772,3.8485,3.9848,1510552,0
2009-11-30,4.0028,4.0647,3.9848,4.0154,1341786,0
2009-12-01,4.0403,4.0647,4.0154,4.0462,1344460,0
2009-12-02,4.0526,4.0895,4.0338,4.0647,1371748,0
2009-12-03,4.0957,4.0957,4.0462,4.0647,1120487,0
2009-12-04,4.102,4.102,4.0154,4.0338,1223612,0
2009-12-07,4.102,4.102,4.0092,4.0281,1339239,0
2009-12-08,4.0154,4.0338,3.9848,4.0154,1708587,0
2009-12-09,4.0092,4.0462,3.978,4.0214,1716149,0
2009-12-10,4.0586,4.0586,4.0154,4.0281,919313,0
2009-12-11,4.0338,4.0526,3.9973,4.0028,1104656,0
2009-12-14,4.0403,4.0403,3.9973,4.0214,1230342,0
2009-12-15,3.9848,4.0281,3.9349,3.9472,1663390,0
2009-12-16,3.9536,4.0092,3.8981,3.9041,2870661,0
2009-12-17,3.8981,3.8981,3.7809,3.7934,3518790,0
2009-12-18,3.8056,3.8425,3.7869,3.8056,2004078,0
2009-12-21,3.8363,3.8425,3.7991,3.8179,1798973,0
2009-12-22,3.8302,3.8796,3.8302,3.8485,1101851,0
2009-12-23,3.8609,3.8856,3.8117,3.8425,1652896,0
2009-12-24,3.8732,3.8856,3.8238,3.8672,1089318,0
2009-12-28,3.8672,3.8919,3.8609,3.8796,1243433,0
2009-12-29,3.8796,3.8919,3.8609,3.8856,1101124,0
2009-12-30,3.8609,3.8796,3.8485,3.8485,1060047,0
2009-12-31,3.8548,3.8672,3.8302,3.8425,1051481,0
2010-01-04,3.8732,3.9597,3.8609,3.8981,1134864,0
2010-01-05,3.8919,3.9472,3.8919,3.9472,1116847,0
2010-01-06,3.9291,4.0028,3.9291,3.9659,1252775,0
2010-01-07,3.9902,4.0092,3.9659,3.9848,1065017,0
2010-01-08,3.9973,4.0092,3.9659,3.9973,885058,0
2010-01-11,4.0028,4.0154,3.9902,4.0092,851199,0
2010-01-12,3.978,4.0154,3.9659,3.9659,1087927,0
2010-01-13,3.9659,4.0154,3.9536,4.0154,890934,0
2010-01-14,3.9848,4.0403,3.9848,4.0154,1167665,0
2010-01-15,4.0281,4.0403,4.0028,4.0338,723255,0
2010-01-19,4.0586,4.0957,4.0338,4.0895,2271175,0
2010-01-20,4.0772,4.0772,4.0281,4.0586,1274572,0
2010-01-21,4.0462,4.0586,3.9659,3.9902,1721594,0
2010-01-22,3.9848,4.0154,3.9597,3.9597,1199805,0
2010-01-25,3.9659,3.9973,3.9349,3.9902,924733,0
2010-01-26,3.9291,4.0154,3.9291,3.9973,1414635,0
2010-01-27,3.9536,4.0214,3.9536,4.0154,2250159,0
2010-01-28,4.0214,4.0214,3.9597,3.9659,1082883,0
2010-01-29,3.9597,3.9848,3.8796,3.8981,1712801,0
2010-02-01,3.9169,3.9229,3.8672,3.8796,1431952,0
2010-02-02,3.9105,3.9472,3.8672,3.9229,1132391,0
2010-02-03,3.9291,3.9659,3.9041,3.9041,918660,0
2010-02-04,3.8732,3.9349,3.8179,3.8179,1702957,0
2010-02-05,3.8425,3.8425,3.6325,3.7373,5661510,0
2010-02-08,3.762,3.7991,3.7128,3.7128,1911314,0
2010-02-09,3.7373,3.8732,3.7251,3.8672,2506507,0
2010-02-10,3.8302,3.8672,3.7991,3.8117,1882256,0
2010-02-11,3.7991,3.8856,3.7991,3.8485,1150968,0
2010-02-12,3.8609,3.8856,3.8238,3.8856,992568,0
2010-02-16,3.9349,3.9848,3.8856,3.9659,1339256,0
2010-02-17,3.978,3.978,3.9229,3.9416,861116,0
2010-02-18,3.9291,3.9659,3.9229,3.9349,745683,0
2010-02-19,3.9229,3.9472,3.9041,3.9349,964894,0
2010-02-22,3.9472,3.9722,3.9105,3.9291,1157947,0
2010-02-23,3.9472,3.9536,3.9041,3.9169,1292434,0
2010-02-24,3.9229,3.9291,3.8981,3.9169,963762,0
2010-02-25,3.8796,3.9416,3.8796,3.9349,945962,0
2010-02-26,3.9416,3.9722,3.9169,3.9659,876352,0
2010-03-01,3.9536,3.9722,3.9349,3.9416,1142022,0
2010-03-02,3.9349,3.9597,3.9349,3.9472,857005,0
2010-03-03,3.9659,4.0028,3.9536,3.9722,1226668,0
2010-03-04,3.9902,3.9902,3.9597,3.9902,743619,0
2010-03-05,4.0028,4.0462,3.9848,3.9973,1840318,0
2010-03-08,4.0154,4.0214,3.9848,3.9973,1122258,0
2010-03-09,4.0028,4.0462,3.9973,4.0462,1089983,0
2010-03-10,4.0338,4.0526,4.0214,4.0526,845735,0
2010-03-11,4.0281,4.0586,4.0154,4.0154,596182,0
2010-03-12,4.0462,4.0647,4.0214,4.0214,995080,0
2010-03-15,4.0403,4.0403,3.978,4.0214,1455018,0
2010-03-16,4.0281,4.0772,4.0154,4.0772,851205,0
2010-03-17,4.0772,4.0772,4.0462,4.071,1057067,0
2010-03-18,4.071,4.0772,4.0526,4.0772,898018,0
2010-03-19,4.0895,4.0957,4.0526,4.0586,1111420,0
2010-03-22,4.0403,4.0895,4.0403,4.0647,925963,0
2010-03-23,4.0647,4.1082,4.0586,4.0772,1640797,0
2010-03-24,4.071,4.0895,3.9902,4.0214,2669862,0
2010-03-25,4.0462,4.0772,4.0154,4.0214,1122779,0
2010-03-26,4.0281,4.0462,4.0092,4.0338,1042755,0
2010-03-29,4.0338,4.0462,4.0154,4.0403,854836,0
2010-03-30,4.0338,4.0586,4.0281,4.0403,695264,0
2010-03-31,4.0281,4.0526,4.0281,4.0281,635571,0
2010-04-01,4.0462,4.0647,4.0338,4.0403,777342,0
2010-04-05,4.0403,4.0647,4.0281,4.0526,813566,0
2010-04-06,4.0403,4.0834,4.0403,4.0647,1242630,0
2010-04-07,4.071,4.0834,4.0338,4.0403,998362,0
2010-04-08,4.0214,4.0895,4.0214,4.0834,717892,0
2010-04-09,4.0647,4.0895,4.0526,4.0772,601814,0
2010-04-12,4.0834,4.1206,4.0772,4.0895,995330,0
2010-04-13,4.102,4.1391,4.0834,4.1082,1206879,0
2010-04-14,4.1327,4.1391,4.102,4.1206,898370,0
2010-04-15,4.1144,4.1636,4.1082,4.1391,981120,0
2010-04-16,4.1576,4.1636,4.1144,4.1144,812365,0
2010-04-19,4.1206,4.1762,4.1144,4.1576,1085792,0
2010-04-20,4.1576,4.2193,4.1576,4.1945,1071154,0
2010-04-21,4.1884,4.201,4.1391,4.1391,1299382,0
2010-04-22,4.127,4.1698,4.127,4.1453,1136176,0
2010-04-23,4.1396,4.2144,4.1396,4.202,879448,0
2010-04-26,4.201,4.2626,4.201,4.2315,1670511,0
2010-04-27,4.2193,4.2379,4.1698,4.1698,1149454,0
2010-04-28,4.1698,4.2069,4.1698,4.1884,1129313,0
2010-04-29,4.2133,4.2315,4.201,4.2254,1058198,0
2010-04-30,4.2133,4.2315,4.1945,4.2193,734078,0
2010-05-03,4.2193,4.2254,4.1762,4.1884,1092530,0
2010-05-04,4.1822,4.201,4.0526,4.071,2396872,0
2010-05-05,4.0895,4.0895,3.8238,3.9472,3920284,0
2010-05-06,3.8796,3.9291,1.5749,3.7003,7551190,0
2010-05-07,3.6822,3.8548,3.6754,3.8302,3393940,0
2010-05-10,3.9902,3.9902,3.8981,3.9536,1724965,0
2010-05-11,3.9349,3.9536,3.8981,3.9169,1418209,0
2010-05-12,3.9722,3.9848,3.9229,3.9848,927025,0
2010-05-13,3.9472,4.0154,3.9416,3.9722,841236,0
2010-05-14,3.9848,3.9848,3.8609,3.8856,1702971,0
2010-05-17,3.8425,3.9105,3.7991,3.8238,2013378,0
2010-05-18,3.8179,3.8609,3.7745,3.7809,1746437,0
2010-05-19,3.7685,3.7745,3.6631,3.7373,2894206,0
2010-05-20,3.6878,3.7003,3.552,3.5583,3773959,0
2010-05-21,3.4349,3.7003,3.3975,3.6878,3171737,0
2010-05-24,3.6944,3.7436,3.6878,3.7003,1169632,0
2010-05-25,3.6014,3.6878,3.5769,3.6822,2024380,0
2010-05-26,3.7065,3.7251,3.6449,3.6449,1695539,0
2010-05-27,3.6754,3.7436,3.6754,3.7436,1591981,0
2010-05-28,3.762,3.7685,3.719,3.7685,1240271,0
2010-06-01,3.6944,3.762,3.6631,3.6631,1096759,0
2010-06-02,3.7003,3.7745,3.6754,3.7745,1231049,0
2010-06-03,3.762,3.7869,3.7251,3.7562,678050,0
2010-06-04,3.7251,3.7436,3.6504,3.7314,2192089,0
2010-06-07,3.7496,3.7496,3.6504,3.6698,1394268,0
2010-06-08,3.6944,3.719,3.6449,3.7128,1362560,0
2010-06-09,3.719,3.7496,3.6754,3.6822,959323,0
2010-06-10,3.719,3.7809,3.719,3.762,841794,0
2010-06-11,3.762,3.8056,3.7496,3.7869,840407,0
2010-06-14,3.8179,3.8485,3.7562,3.7745,1620361,0
2010-06-15,3.8117,3.8548,3.7809,3.8363,975626,0
2010-06-16,3.7991,3.8609,3.7991,3.8609,809983,0
2010-06-17,3.8609,3.8856,3.7991,3.8117,1143929,0
2010-06-18,3.8302,3.8485,3.8117,3.8363,673746,0
2010-06-21,3.8548,3.8856,3.8425,3.8425,995683,0
2010-06-22,3.8302,3.8856,3.8238,3.8425,966888,0
2010-06-23,3.8609,3.8732,3.8056,3.8732,1106300,0
2010-06-24,3.8548,3.8548,3.8056,3.8117,1025010,0
2010-06-25,3.8238,3.8609,3.8056,3.8609,1053163,0
2010-06-28,3.8548,3.8548,3.8238,3.8238,602309,0
2010-06-29,3.8056,3.8117,3.719,3.7251,1188354,0
2010-06-30,3.7196,3.7887,3.7196,3.7383,947645,0
2010-07-01,3.719,3.8179,3.7065,3.7991,1576486,0
2010-07-02,3.7685,3.8238,3.7436,3.7745,911661,0
2010-07-06,3.7991,3.8238,3.7809,3.7869,600305,0
2010-07-07,3.7809,3.8609,3.7809,3.8609,1009725,0
2010-07-08,3.8609,3.9169,3.8425,3.8981,1581119,0
2010-07-09,3.8732,3.9041,3.8609,3.8609,905982,0
2010-07-12,3.8548,3.9041,3.8548,3.8919,914056,0
2010-07-13,3.9041,3.9659,3.8981,3.9472,1328414,0
2010-07-14,3.9349,3.9416,3.8796,3.8919,728627,0
2010-07-15,3.8796,3.9169,3.8609,3.9105,947163,0
2010-07-16,3.9041,3.9349,3.8609,3.9349,1613028,0
2010-07-19,3.9722,3.978,3.9041,3.9659,1203603,0
2010-07-20,3.9349,4.0154,3.9349,3.9973,1210712,0
2010-07-21,4.0092,4.0154,3.9536,3.9536,1062954,0
2010-07-22,4.0028,4.0154,3.9659,3.9902,941526,0
2010-07-23,3.978,4.0214,3.978,3.9973,701243,0
2010-07-26,4.0092,4.0214,3.9722,4.0028,1081510,0
2010-07-27,4.0154,4.0154,3.978,3.9973,908917,0
2010-07-28,3.9848,4.0028,3.9597,3.9659,1021472,0
2010-07-29,3.978,3.9902,3.9472,3.9659,1001278,0
2010-07-30,3.9416,4.0154,3.9416,3.978,727485,0
2010-08-02,3.9902,4.0462,3.9902,4.0154,721338,0
2010-08-03,4.0154,4.0586,4.0092,4.0403,931980,0
2010-08-04,4.0586,4.071,4.0403,4.0647,666184,0
2010-08-05,4.071,4.0772,4.0526,4.0586,921435,0
2010-08-06,4.0403,4.0957,4.0403,4.071,2887753,0
2010-08-09,4.0772,4.1206,4.0647,4.0895,1323794,0
2010-08-10,4.0647,4.1576,4.0647,4.1576,1835197,0
2010-08-11,4.1206,4.1453,4.0772,4.1327,3511874,0
2010-08-12,4.1144,4.1453,4.0772,4.1391,1905916,0
2010-08-13,4.1391,4.1636,4.127,4.127,2284197,0
2010-08-16,4.1327,4.1391,4.0586,4.1206,1199528,0
2010-08-17,4.127,4.1576,4.1144,4.1144,977198,0
2010-08-18,4.127,4.1453,4.102,4.1453,747682,0
2010-08-19,4.127,4.1636,4.102,4.1144,893755,0
2010-08-20,4.102,4.1327,4.0834,4.127,626367,0
2010-08-23,4.0895,4.1391,4.071,4.1206,1009936,0
2010-08-24,4.1082,4.127,4.0957,4.1144,1008216,0
2010-08-25,4.102,4.127,4.0957,4.0957,1138097,0
2010-08-26,4.1082,4.127,4.0895,4.1082,807728,0
2010-08-27,4.1082,4.1206,4.0834,4.1144,993430,0
2010-08-30,4.0957,4.1082,4.0772,4.0834,656090,0
2010-08-31,4.0717,4.103,4.0338,4.0655,1549811,0
2010-09-01,4.0895,4.1144,4.0772,4.1082,801118,0
2010-09-02,4.1144,4.1453,4.0772,4.0772,1120133,0
2010-09-03,4.1206,4.1453,4.0772,4.1453,807063,0
2010-09-07,4.1327,4.1453,4.102,4.1327,774919,0
2010-09-08,4.1515,4.1515,4.0957,4.127,943610,0
2010-09-09,4.1576,4.1576,4.1206,4.1453,1019734,0
2010-09-10,4.1636,4.1762,4.1515,4.1636,745637,0
2010-09-13,4.1822,4.2254,4.1636,4.2254,1339386,0
2010-09-14,4.2133,4.2254,4.1822,4.2193,766730,0
2010-09-15,4.2069,4.2379,4.201,4.2315,837479,0
2010-09-16,4.2315,4.2315,4.2069,4.2315,663554,0
2010-09-17,4.2315,4.2379,4.1884,4.2193,718083,0
2010-09-20,4.2193,4.2315,4.1884,4.1884,1671417,0
2010-09-21,4.1884,4.1884,4.1576,4.1698,1499830,0
2010-09-22,4.1762,4.2254,4.1636,4.201,1093445,0
2010-09-23,4.2133,4.2563,4.201,4.2501,906630,0
2010-09-24,4.2501,4.2809,4.2315,4.2809,869020,0
2010-09-27,4.2874,4.2931,4.244,4.2931,833215,0
2010-09-28,4.2809,4.2931,4.2379,4.2626,801638,0
2010-09-29,4.2563,4.2874,4.2501,4.275,871135,0
2010-09-30,4.2749,4.2874,4.2438,4.2749,1011980,0
2010-10-01,4.275,4.2874,4.2501,4.2874,561217,0
2010-10-04,4.2874,4.2874,4.2379,4.2501,789807,0
2010-10-05,4.2626,4.2686,4.2315,4.2563,1095995,0
2010-10-06,4.2563,4.2931,4.2563,4.275,1138314,0
2010-10-07,4.2931,4.2996,4.2626,4.2874,1178583,0
2010-10-08,4.2874,4.3056,4.2809,4.2996,1000404,0
2010-10-11,4.3121,4.3246,4.2874,4.2996,794336,0
2010-10-12,4.2931,4.3121,4.2809,4.3056,1066356,0
2010-10-13,4.3306,4.3427,4.2996,4.2996,1026078,0
2010-10-14,4.3121,4.3306,4.2996,4.3246,1125236,0
2010-10-15,4.3427,4.3493,4.3056,4.3493,1166723,0
2010-10-18,4.1945,4.2809,4.1327,4.2626,5999924,0
2010-10-19,4.244,4.2501,4.1822,4.2315,2372818,0
2010-10-20,4.2379,4.2626,4.2133,4.2563,1921251,0
2010-10-21,4.2626,4.2686,4.2133,4.2563,1243665,0
2010-10-22,4.2315,4.2626,4.2193,4.2563,998328,0
2010-10-25,4.2563,4.2809,4.244,4.2686,1031208,0
2010-10-26,4.2501,4.2809,4.2501,4.2809,883929,0
2010-10-27,4.2501,4.2563,4.2133,4.2315,1378320,0
2010-10-28,4.2315,4.275,4.2069,4.2686,1508909,0
2010-10-29,4.2324,4.2579,4.2324,4.2388,858100,0
2010-11-01,4.2501,4.2809,4.2315,4.2686,1089192,0
2010-11-02,4.275,4.2996,4.275,4.2996,821985,0
2010-11-03,4.3056,4.3056,4.275,4.2996,769701,0
2010-11-04,4.3121,4.3493,4.2996,4.318,1453236,0
2010-11-05,4.318,4.3617,4.318,4.3617,747866,0
2010-11-08,4.3674,4.3674,4.2996,4.3674,1179478,0
2010-11-09,4.3552,4.4048,4.3427,4.3552,1700915,0
2010-11-10,4.3617,4.3799,4.3246,4.3799,1677786,0
2010-11-11,4.3674,4.3738,4.3056,4.3056,1170120,0
2010-11-12,4.318,4.318,4.1945,4.2133,2256969,0
2010-11-15,4.2874,4.2874,4.1945,4.2193,1435309,0
2010-11-16,4.1945,4.1945,3.9597,4.102,4637325,0
2010-11-17,4.0403,4.2254,4.0338,4.2254,1231887,0
2010-11-18,4.2379,4.2809,4.201,4.201,1438844,0
2010-11-19,4.244,4.2686,4.201,4.2501,1100342,0
2010-11-22,4.2563,4.2686,4.1945,4.2379,1355958,0
2010-11-23,4.1822,4.2193,4.1822,4.2133,919758,0
2010-11-24,4.2315,4.2626,4.2254,4.2626,649090,0
2010-11-26,4.2069,4.2379,4.1698,4.2315,467363,0
2010-11-29,4.2254,4.2315,4.1636,4.2254,1245734,0
2010-11-30,4.191,4.2788,4.1719,4.2286,1504956,0
2010-12-01,4.2563,4.2563,4.2069,4.2563,1123409,0
2010-12-02,4.2563,4.2686,4.2193,4.2254,1004056,0
2010-12-03,4.2069,4.2563,4.2069,4.2379,1259059,0
2010-12-06,4.2254,4.2626,4.2069,4.2254,1222717,0
2010-12-07,4.2563,4.2626,4.1822,4.1822,1462818,0
2010-12-08,4.1636,4.1945,4.1391,4.1636,1728713,0
2010-12-09,4.1822,4.2133,4.0834,4.0834,1901298,0
2010-12-10,4.1082,4.1453,4.0028,4.1453,1759369,0
2010-12-13,4.1327,4.1453,4.0154,4.0586,2820450,0
2010-12-14,4.0338,4.0338,3.9291,4.0281,5046945,0
2010-12-15,4.0028,4.0526,3.9722,4.0526,2984122,0
2010-12-16,4.0281,4.0834,4.0092,4.0772,1629749,0
2010-12-17,4.0586,4.1082,4.0526,4.102,1367882,0
2010-12-20,4.0772,4.0957,4.0214,4.0462,1521487,0
2010-12-21,4.0403,4.0957,4.0338,4.0957,1035934,0
2010-12-22,4.0834,4.1144,4.0647,4.102,1017295,0
2010-12-23,4.0834,4.1144,4.071,4.1144,839688,0
2010-12-27,4.071,4.127,4.071,4.127,844359,0
2010-12-28,4.127,4.127,4.0772,4.0957,1320961,0
2010-12-29,4.0975,4.123,4.0913,4.1165,1517849,0
2010-12-30,4.0975,4.1419,4.0913,4.1165,921358,0
2010-12-31,4.1206,4.1462,4.1206,4.1462,795856,0
2011-01-03,4.1453,4.1884,4.1391,4.1698,1349970,0
2011-01-04,4.1636,4.1636,4.0647,4.1327,3090417,0
2011-01-05,4.0834,4.1082,4.0772,4.0895,1615537,0
2011-01-06,4.0834,4.1082,4.071,4.0834,1598378,0
2011-01-07,4.0957,4.0957,4.071,4.0772,1228739,0
2011-01-10,4.0647,4.0834,4.0586,4.0834,1601890,0
2011-01-11,4.0772,4.0834,4.0526,4.0647,1888017,0
2011-01-12,4.0526,4.0834,4.0526,4.0772,1030076,0
2011-01-13,4.0834,4.102,4.071,4.0834,1215531,0
2011-01-14,4.0834,4.102,4.0647,4.071,1315989,0
2011-01-18,4.0834,4.0957,4.0586,4.071,2001126,0
2011-01-19,4.071,4.0957,4.0586,4.071,1747573,0
2011-01-20,4.0834,4.0834,4.0462,4.071,1253279,0
2011-01-21,4.071,4.0895,4.0403,4.0462,1178477,0
2011-01-24,4.0281,4.0834,4.0028,4.071,1438998,0
2011-01-25,4.071,4.102,4.0338,4.102,1117506,0
2011-01-26,4.0834,4.1206,4.0834,4.1206,849495,0
2011-01-27,4.1082,4.1082,4.071,4.102,827022,0
2011-01-28,4.0895,4.102,4.071,4.0772,931536,0
2011-01-31,4.0752,4.1011,4.0752,4.0946,692136,0
2011-02-01,4.1144,4.1391,4.1082,4.1327,1436175,0
2011-02-02,4.1206,4.1391,4.102,4.1327,809963,0
2011-02-03,4.1327,4.1327,4.1082,4.1206,725746,0
2011-02-04,4.127,4.1515,4.1206,4.1515,1059121,0
2011-02-07,4.1515,4.1576,4.1327,4.1453,872786,0
2011-02-08,4.1576,4.1636,4.1453,4.1515,827626,0
2011-02-09,4.1327,4.1515,4.127,4.1453,777010,0
2011-02-10,4.127,4.1391,4.102,4.1391,992641,0
2011-02-11,4.1391,4.1453,4.1144,4.1453,807211,0
2011-02-14,4.1515,4.1698,4.1453,4.1636,899577,0
2011-02-15,4.1576,4.1576,4.127,4.1453,986190,0
2011-02-16,4.1515,4.1576,4.1327,4.1576,687424,0
2011-02-18,4.1822,4.2133,4.1698,4.1945,954444,0
2011-02-22,4.1762,4.1762,4.102,4.102,1387867,0
2011-02-23,4.1327,4.1391,4.0957,4.0957,1288184,0
2011-02-24,4.1082,4.1636,4.1082,4.1327,1568267,0
2011-02-25,4.1453,4.1822,4.1391,4.1453,1084613,0
2011-02-28,4.1604,4.1921,4.1481,4.1921,1410000,0
2011-03-01,4.2004,4.2004,4.1568,4.1692,930544,0
2011-03-02,4.1815,4.1939,4.1628,4.1878,1158055,0
2011-03-03,4.1939,4.2065,4.1568,4.1568,1363836,0
2011-03-04,4.1698,4.1822,4.1636,4.1762,893443,0
2011-03-07,4.1698,4.1884,4.1576,4.1884,1068569,0
2011-03-08,4.1884,4.2193,4.1636,4.1762,967725,0
2011-03-09,4.1822,4.2069,4.1698,4.1884,1082360,0
2011-03-10,4.1815,4.1815,4.1568,4.1692,1043383,0
2011-03-11,4.1628,4.2004,4.1506,4.2004,815716,0
2011-03-14,4.1945,4.1945,4.1576,4.1698,1046369,0
2011-03-15,4.1206,4.1515,4.102,4.1515,1522523,0
2011-03-16,4.1515,4.1576,4.0772,4.0772,1327477,0
2011-03-17,4.0905,4.1219,4.0905,4.1093,1434640,0
2011-03-18,4.1506,4.1628,4.1257,4.1506,1187246,0
2011-03-21,4.1815,4.2004,4.1692,4.2004,867686,0
2011-03-22,4.1878,4.2129,4.1815,4.1939,728898,0
2011-03-23,4.1878,4.2438,4.1815,4.2438,812281,0
2011-03-24,4.2498,4.2561,4.2311,4.2498,680658,0
2011-03-25,4.2498,4.2809,4.2438,4.2625,1016582,0
2011-03-28,4.2749,4.2996,4.2498,4.2931,1075943,0
2011-03-29,4.2996,4.3181,4.2749,4.3057,1185358,0
2011-03-30,4.2809,4.3181,4.2561,4.3057,1014793,0
2011-03-31,4.2763,4.3152,4.2763,4.3087,717408,0
2011-04-01,4.3181,4.3371,4.3057,4.3307,1003880,0
2011-04-04,4.3248,4.3429,4.3121,4.3371,992096,0
2011-04-05,4.3393,4.3521,4.3208,4.3393,975225,0
2011-04-06,4.3429,4.3617,4.3307,4.3371,975479,0
2011-04-07,4.3393,4.3521,4.3082,4.3208,1097353,0
2011-04-08,4.3706,4.3706,4.3329,4.3393,873687,0
2011-04-11,4.3495,4.3743,4.3181,4.3181,824851,0
2011-04-12,4.3036,4.3288,4.2853,4.2979,1154950,0
2011-04-13,4.3121,4.3495,4.3121,4.3371,1059959,0
2011-04-14,4.3307,4.3617,4.3248,4.3555,997930,0
2011-04-15,4.3706,4.383,4.3329,4.3581,1210167,0
2011-04-18,4.3581,4.383,4.3269,4.3645,1104003,0
2011-04-19,4.383,4.3954,4.3645,4.3954,892767,0
2011-04-20,4.4144,4.4395,4.4018,4.4203,1004071,0
2011-04-21,4.4395,4.4395,4.4144,4.4395,654548,0
2011-04-25,4.4455,4.4581,4.4329,4.4581,1037560,0
2011-04-26,4.4581,4.4891,4.4455,4.483,1315435,0
2011-04-27,4.5016,4.5141,4.483,4.4955,1646301,0
2011-04-28,4.4891,4.5892,4.4891,4.5393,2150926,0
2011-04-29,4.5681,4.5877,4.5422,4.5815,1141288,0
2011-05-02,4.5892,4.6077,4.5393,4.5579,1319533,0
2011-05-03,4.6239,4.6239,4.5109,4.5297,969819,0
2011-05-04,4.5081,4.5206,4.4707,4.4707,1306125,0
2011-05-05,4.4732,4.4732,4.3231,4.3605,2573720,0
2011-05-06,4.3983,4.4672,4.3791,4.4423,1916231,0
2011-05-09,4.4642,4.4891,4.4144,4.4891,866974,0
2011-05-10,4.4955,4.5641,4.4955,4.5579,1202177,0
2011-05-11,4.5546,4.5546,4.4672,4.5171,958646,0
2011-05-12,4.4955,4.5081,4.4642,4.483,1053391,0
2011-05-13,4.4982,4.5171,4.3983,4.4732,1702404,0
2011-05-16,4.4642,4.4955,4.4581,4.4891,1003398,0
2011-05-17,4.4856,4.4856,4.4296,4.4856,1357564,0
2011-05-18,4.4982,4.4982,4.4547,4.4547,969084,0
2011-05-19,4.4732,4.4797,4.4423,4.4732,725284,0
2011-05-20,4.4732,4.4797,4.4483,4.4607,1002791,0
2011-05-23,4.4355,4.4547,4.4044,4.4423,1526516,0
2011-05-24,4.4732,4.4922,4.4172,4.4922,1108449,0
2011-05-25,4.4732,4.5486,4.4732,4.5486,955453,0
2011-05-26,4.5361,4.5486,4.4922,4.4982,752223,0
2011-05-27,4.5109,4.5297,4.4922,4.5297,497078,0
2011-05-31,4.5423,4.5812,4.5295,4.5681,969098,0
2011-06-01,4.5611,4.5735,4.5047,4.5047,1291435,0
2011-06-02,4.5171,4.5546,4.4922,4.5546,769962,0
2011-06-03,4.5171,4.5987,4.5171,4.5924,688663,0
2011-06-06,4.605,4.605,4.4982,4.4982,1743274,0
2011-06-07,4.5136,4.5517,4.5009,4.5009,915442,0
2011-06-08,4.495,4.539,4.4758,4.495,864975,0
2011-06-09,4.495,4.5451,4.495,4.5451,996934,0
2011-06-10,4.5136,4.5263,4.4758,4.5075,875159,0
2011-06-13,4.4982,4.5297,4.4732,4.5047,952053,0
2011-06-14,4.5233,4.5486,4.4856,4.4922,1384666,0
2011-06-15,4.4797,4.4856,4.4106,4.4106,1636793,0
2011-06-16,4.4085,4.4849,4.4085,4.4849,921311,0
2011-06-17,4.5075,4.5201,4.4824,4.5201,1076003,0
2011-06-20,4.5136,4.539,4.4824,4.5201,806355,0
2011-06-21,4.5263,4.5451,4.5075,4.5201,915860,0
2011-06-22,4.5075,4.5326,4.5075,4.5075,688975,0
2011-06-23,4.495,4.5326,4.4824,4.5326,935997,0
2011-06-24,4.5263,4.539,4.4885,4.539,606754,0
2011-06-27,4.539,4.5894,4.5009,4.5832,1424136,0
2011-06-28,4.6147,4.6147,4.5579,4.5894,1147794,0
2011-06-29,4.6019,4.6332,4.5641,4.6273,1322194,0
2011-06-30,4.6414,4.6414,4.5957,4.6219,1232625,0
2011-07-01,4.6544,4.6672,4.5973,4.6103,841894,0
2011-07-05,4.5845,4.629,4.5786,4.629,925083,0
2011-07-06,4.6186,4.6314,4.5808,4.6314,1078044,0
2011-07-07,4.6356,4.7113,4.629,4.7113,1337417,0
2011-07-08,4.6797,4.7054,4.6544,4.6986,837722,0
2011-07-11,4.6774,4.6966,4.6147,4.6399,1535339,0
2011-07-12,4.6418,4.6923,4.6227,4.6797,1385607,0
2011-07-13,4.6839,4.7407,4.6839,4.7284,1576026,0
2011-07-14,4.7284,4.7284,4.6839,4.7089,1190990,0
2011-07-15,4.7238,4.8189,4.6986,4.7941,2177697,0
2011-07-18,4.8669,4.8669,4.7659,4.7849,2330543,0
2011-07-19,4.7841,4.8605,4.7841,4.8605,1580243,0
2011-07-20,4.8761,4.8761,4.8315,4.8508,1567865,0
2011-07-21,4.8699,4.9077,4.8635,4.9077,1334368,0
2011-07-22,4.9267,4.9394,4.9015,4.914,1529847,0
2011-07-25,4.914,4.914,4.8635,4.8635,1289389,0
2011-07-26,4.8654,4.9166,4.8654,4.9035,1024352,0
2011-07-27,4.9077,4.9394,4.8635,4.8635,1342977,0
2011-07-28,4.8413,4.905,4.8413,4.905,776548,0
2011-07-29,4.8506,4.902,4.7727,4.8303,1635120,0
2011-08-01,4.8761,4.9267,4.8441,4.8951,1386957,0
2011-08-02,4.8846,4.9035,4.8654,4.8718,1089994,0
2011-08-03,4.8761,4.914,4.8063,4.9015,1525750,0
2011-08-04,4.8541,4.905,4.6251,4.6251,3733475,0
2011-08-05,4.6378,4.6632,4.3321,4.5869,5319346,0
2011-08-08,4.3631,4.4327,4.3253,4.3758,4552254,0
2011-08-09,4.3946,4.6227,4.3693,4.6227,2517769,0
2011-08-10,4.5217,4.7495,4.5217,4.6797,2152381,0
2011-08-11,4.7113,4.7366,4.629,4.6797,1470153,0
2011-08-12,4.7142,4.803,4.7077,4.7967,1390896,0
2011-08-15,4.8257,4.9077,4.8257,4.8761,1365537,0
2011-08-16,4.8315,4.8761,4.7366,4.7685,1733914,0
2011-08-17,4.8157,4.8227,4.752,4.7901,1258466,0
2011-08-18,4.6951,4.7588,4.6568,4.7331,1463122,0
2011-08-19,4.7077,4.752,4.6758,4.6951,1475202,0
2011-08-22,4.7588,4.7588,4.6186,4.6568,1393059,0
2011-08-23,4.6823,4.7715,4.6314,4.7588,932455,0
2011-08-24,4.746,4.7774,4.7015,4.752,998226,0
2011-08-25,4.7588,4.803,4.7015,4.7648,1132547,0
2011-08-26,4.7331,4.8157,4.7331,4.8157,625903,0
2011-08-29,4.8413,4.9179,4.81,4.8605,1241139,0
2011-08-30,4.848,4.8797,4.803,4.8227,1131342,0
2011-08-31,4.8539,4.873,4.8085,4.8539,855753,0
2011-09-01,4.848,4.8605,4.7901,4.81,1027651,0
2011-09-02,4.8015,4.8145,4.75,4.7888,1045100,0
2011-09-06,4.7374,4.7759,4.7118,4.7244,1275178,0
2011-09-07,4.7671,4.7735,4.7415,4.7671,944090,0
2011-09-08,4.7442,4.7567,4.7186,4.7314,461070,0
2011-09-09,4.7186,4.763,4.7186,4.763,538421,0
2011-09-12,4.7204,4.7648,4.6696,4.7331,1474933,0
2011-09-13,4.7204,4.7588,4.6758,4.7077,798892,0
2011-09-14,4.7271,4.7331,4.6439,4.689,850046,0
2011-09-15,4.7015,4.7077,4.6439,4.6823,872225,0
2011-09-16,4.6927,4.7442,4.6865,4.7186,715379,0
2011-09-19,4.7142,4.7588,4.6823,4.7588,1124365,0
2011-09-20,4.7697,4.7759,4.7186,4.7374,1094798,0
2011-09-21,4.7244,4.7567,4.6927,4.6927,751794,0
2011-09-22,4.6097,4.6416,4.5457,4.5522,1726510,0
2011-09-23,4.5265,4.6032,4.5136,4.5329,1321612,0
2011-09-26,4.5203,4.5329,4.3989,4.4947,2541662,0
2011-09-27,4.5075,4.584,4.5007,4.5203,952933,0
2011-09-28,4.5203,4.5582,4.3989,4.3989,1411372,0
2011-09-29,4.4372,4.4753,4.2707,4.2837,2586281,0
2011-09-30,4.2042,4.4089,4.1118,4.4027,8009525,0
2011-10-03,4.3094,4.3222,4.0596,4.0919,3668137,0
2011-10-04,3.9511,4.0798,3.8999,4.0155,4219851,0
2011-10-05,4.0734,4.1697,4.0219,4.1505,2356097,0
2011-10-06,4.1824,4.2209,4.1311,4.2079,1593542,0
2011-10-07,4.2278,4.2662,4.1697,4.2278,1158798,0
2011-10-10,4.2579,4.3476,4.2388,4.3156,1204489,0
2011-10-11,4.3026,4.386,4.2964,4.373,865557,0
2011-10-12,4.3989,4.4242,4.373,4.3925,1117704,0
2011-10-13,4.386,4.4434,4.3283,4.4372,839547,0
2011-10-14,4.491,4.5102,4.3429,4.4781,1409421,0
2011-10-17,4.482,4.5007,4.4372,4.4689,1125693,0
2011-10-18,4.4434,4.5203,4.4115,4.4689,1246761,0
2011-10-19,4.491,4.5039,4.4269,4.4653,1099122,0
2011-10-20,4.4588,4.491,4.414,4.4844,798902,0
2011-10-21,4.5102,4.5295,4.4717,4.5295,657133,0
2011-10-24,4.5295,4.5746,4.5102,4.5746,872022,0
2011-10-25,4.5532,4.5851,4.5144,4.5851,845972,0
2011-10-26,4.6,4.6067,4.536,4.5746,1089323,0
2011-10-27,4.6516,4.6516,4.5938,4.5938,1234720,0
2011-10-28,4.5746,4.626,4.549,4.5681,858300,0
2011-10-31,4.5537,4.5668,4.4419,4.4483,1239549,0
2011-11-01,4.3918,4.4498,4.3723,4.4239,738819,0
2011-11-02,4.4653,4.5039,4.4071,4.4653,764596,0
2011-11-03,4.5014,4.5144,4.4562,4.4755,832682,0
2011-11-04,4.4643,4.5098,4.4126,4.4708,765280,0
2011-11-07,4.4588,4.5102,4.4523,4.5039,723917,0
2011-11-08,4.5167,4.5619,4.4781,4.549,1044592,0
2011-11-09,4.5081,4.5402,4.4562,4.4625,984452,0
2011-11-10,4.4952,4.5081,4.4562,4.4885,683658,0
2011-11-11,4.5081,4.5402,4.4625,4.5144,903426,0
2011-11-14,4.5295,4.5746,4.491,4.5295,1894784,0
2011-11-15,4.5551,4.5812,4.536,4.5812,1393618,0
2011-11-16,4.5619,4.5812,4.5229,4.5229,1363496,0
2011-11-17,4.5102,4.536,4.4653,4.4653,1255381,0
2011-11-18,4.5081,4.521,4.4755,4.4952,771743,0
2011-11-21,4.469,4.5081,4.4047,4.4239,1308912,0
2011-11-22,4.4433,4.4755,4.4047,4.4498,957396,0
2011-11-23,4.4047,4.4371,4.3464,4.3464,1436289,0
2011-11-25,4.3399,4.3854,4.3208,4.3399,586126,0
2011-11-28,4.4113,4.4562,4.3399,4.3531,1238977,0
2011-11-29,4.3788,4.4239,4.3659,4.4113,937093,0
2011-11-30,4.4632,4.5563,4.4632,4.5166,1165793,0
2011-12-01,4.5081,4.5402,4.4755,4.4885,1679157,0
2011-12-02,4.521,4.5402,4.4625,4.4823,1028053,0
2011-12-05,4.521,4.5402,4.4885,4.5339,1463196,0
2011-12-06,4.524,4.5633,4.5174,4.5633,806922,0
2011-12-07,4.5552,4.6267,4.5359,4.6201,1071503,0
2011-12-08,4.607,4.6201,4.5619,4.5815,1071002,0
2011-12-09,4.5877,4.6135,4.5681,4.607,680053,0
2011-12-12,4.5851,4.6049,4.5144,4.521,1035085,0
2011-12-13,4.5339,4.5532,4.4885,4.4885,955005,0
2011-12-14,4.469,4.521,4.4239,4.4885,1247078,0
2011-12-15,4.5144,4.5339,4.4433,4.5339,1016504,0
2011-12-16,4.5552,4.5815,4.5228,4.5681,737604,0
2011-12-19,4.6113,4.6113,4.5663,4.598,921802,0
2011-12-20,4.6006,4.6396,4.5681,4.6135,1221890,0
2011-12-21,4.6006,4.6396,4.5747,4.6396,832979,0
2011-12-22,4.6329,4.7048,4.5944,4.6654,1385406,0
2011-12-23,4.6915,4.7106,4.6591,4.7106,571691,0
2011-12-27,4.6915,4.7957,4.6915,4.7957,1479233,0
2011-12-28,4.7759,4.7826,4.6915,4.7236,1060064,0
2011-12-29,4.7308,4.7826,4.7179,4.7826,1273906,0
2011-12-30,4.7959,4.802,4.6958,4.7557,1069537,0
2012-01-03,4.7759,4.7888,4.75,4.7627,874890,0
2012-01-04,4.7957,4.8015,4.7236,4.7759,669010,0
2012-01-05,4.7627,4.8015,4.75,4.8015,910150,0
2012-01-06,4.8043,4.8373,4.7588,4.8299,728404,0
2012-01-09,4.8215,4.8275,4.7696,4.8145,674352,0
2012-01-10,4.8275,4.8344,4.7826,4.8145,1191571,0
2012-01-11,4.8242,4.8242,4.778,4.778,924311,0
2012-01-12,4.7719,4.8173,4.765,4.8113,828807,0
2012-01-13,4.8242,4.8565,4.7978,4.8373,844091,0
2012-01-17,4.8529,4.866,4.8268,4.8529,736924,0
2012-01-18,4.8565,4.8696,4.8373,4.8373,683085,0
2012-01-19,4.8502,4.8696,4.8299,4.8696,979433,0
2012-01-20,4.8631,4.8958,4.843,4.8958,732722,0
2012-01-23,4.8761,4.8958,4.8631,4.8761,819286,0
2012-01-24,4.8631,4.8761,4.843,4.843,908427,0
2012-01-25,4.8565,4.9022,4.8502,4.9022,1003849,0
2012-01-26,4.9282,4.9868,4.9022,4.961,1255842,0
2012-01-27,4.9671,5.0065,4.9344,4.9937,778339,0
2012-01-30,4.961,4.9998,4.889,4.8958,981190,0
2012-01-31,4.9248,4.9643,4.9184,4.9248,1128745,0
2012-02-01,4.9477,4.9868,4.9477,4.9671,623007,0
2012-02-02,4.9868,4.9998,4.9413,4.9739,680893,0
2012-02-03,4.9772,5.0036,4.9247,4.9638,1144545,0
2012-02-06,4.9541,4.9805,4.9344,4.9805,863178,0
2012-02-07,4.9772,4.9772,4.9447,4.9575,661148,0
2012-02-08,4.9575,4.9706,4.9118,4.9184,856093,0
2012-02-09,4.9377,4.9638,4.9052,4.9575,557820,0
2012-02-10,4.9447,4.9638,4.9118,4.9118,615094,0
2012-02-13,4.9216,4.9344,4.8958,4.8958,648036,0
2012-02-14,4.9022,4.9477,4.889,4.9216,721428,0
2012-02-15,4.9247,4.9377,4.8988,4.9313,772181,0
2012-02-16,4.9216,4.9541,4.8502,4.9022,1449605,0
2012-02-17,4.9313,4.9377,4.8789,4.9377,1174554,0
2012-02-21,4.9638,4.9836,4.9052,4.9052,1485769,0
2012-02-22,4.9184,4.9247,4.8857,4.9184,1480596,0
2012-02-23,4.9247,4.9247,4.8857,4.9184,966237,0
2012-02-24,4.9313,4.9706,4.9118,4.9638,767989,0
2012-02-27,4.9313,5.0095,4.9313,4.9966,830768,0
2012-02-28,4.9903,5.0229,4.9706,5.0036,531797,0
2012-02-29,4.9973,5.0244,4.9577,4.9641,995336,0
2012-03-01,4.9772,5.0229,4.9706,5.0095,590677,0
2012-03-02,5.0009,5.0338,4.9747,5.0271,628653,0
2012-03-05,5.0229,5.0229,4.9706,5.0095,631691,0
2012-03-06,4.9747,4.9946,4.8825,4.8825,996340,0
2012-03-07,4.9156,4.9615,4.9156,4.9615,426074,0
2012-03-08,4.9747,5.0209,4.9348,5.0077,751045,0
2012-03-09,5.0009,5.0077,4.9615,4.9747,641266,0
2012-03-12,4.9836,4.9903,4.9447,4.9447,688020,0
2012-03-13,4.9575,4.9903,4.9447,4.9772,673602,0
2012-03-14,4.9638,4.9772,4.9118,4.9247,852922,0
2012-03-15,4.9247,4.9638,4.9118,4.9638,1062290,0
2012-03-16,4.955,4.9946,4.955,4.9946,969580,0
2012-03-19,5.0036,5.1082,4.9772,5.0095,1024625,0
2012-03-20,4.9946,4.9946,4.9419,4.9484,686536,0
2012-03-21,4.9484,4.9747,4.9286,4.9419,632696,0
2012-03-22,4.9219,4.9219,4.8497,4.8561,1849527,0
2012-03-23,4.8427,4.8694,4.6918,4.7576,2995835,0
2012-03-26,4.777,4.8104,4.7509,4.7901,1946754,0
2012-03-27,4.8033,4.8237,4.7576,4.8237,2044075,0
2012-03-28,4.8237,4.8295,4.7839,4.8104,747516,0
2012-03-29,4.7839,4.8295,4.7445,4.8164,1113687,0
2012-03-30,4.8418,4.8551,4.7959,4.7959,732048,0
2012-04-02,4.7901,4.8694,4.7901,4.8694,922761,0
2012-04-03,4.8584,4.8584,4.7991,4.7991,786919,0
2012-04-04,4.7729,4.8059,4.7595,4.7729,1065479,0
2012-04-05,4.7926,4.8059,4.7462,4.7462,909342,0
2012-04-09,4.7376,4.7968,4.7376,4.7901,622497,0
2012-04-10,4.7839,4.8033,4.7641,4.7641,770470,0
2012-04-11,4.7641,4.8033,4.7641,4.777,628151,0
2012-04-12,4.777,4.8368,4.7707,4.8033,984922,0
2012-04-13,4.8188,4.8391,4.8123,4.8188,1247686,0
2012-04-16,4.8497,4.8561,4.8104,4.8368,983787,0
2012-04-17,4.8418,4.8751,4.8224,4.8618,714573,0
2012-04-18,4.8653,4.9314,4.8653,4.9248,1490257,0
2012-04-19,4.9184,4.938,4.8784,4.9314,1449075,0
2012-04-20,4.958,4.9643,4.9248,4.9509,659362,0
2012-04-23,4.9118,4.9509,4.9118,4.9509,728385,0
2012-04-24,4.9643,4.9841,4.9509,4.9712,710019,0
2012-04-25,4.9777,5.0373,4.9712,5.0307,863520,0
2012-04-26,5.024,5.0505,4.958,4.958,812306,0
2012-04-27,4.9777,5.0373,4.958,5.0373,650687,0
2012-04-30,5.0212,5.0346,4.9881,4.9947,556720,0
2012-05-01,5.0082,5.0278,4.9748,5.0014,688048,0
2012-05-02,4.9971,5.0373,4.9841,5.0373,1006487,0
2012-05-03,5.0346,5.0548,4.9881,4.9881,498884,0
2012-05-04,4.9841,5.0104,4.8653,4.8986,1834922,0
2012-05-07,4.8986,4.9643,4.8916,4.9449,633730,0
2012-05-08,4.9449,4.958,4.9049,4.9509,842977,0
2012-05-09,4.9284,4.9483,4.9018,4.9284,606390,0
2012-05-10,4.9417,4.9748,4.9417,4.9615,505354,0
2012-05-11,4.9615,5.0014,4.9417,4.9681,974037,0
2012-05-14,4.9643,4.9643,4.9049,4.9049,852993,0
2012-05-15,4.9049,4.9248,4.8916,4.8916,987089,0
2012-05-16,4.9118,4.958,4.8916,4.8916,1018472,0
2012-05-17,4.8986,4.9184,4.8853,4.8916,1122248,0
2012-05-18,4.9018,4.9084,4.8684,4.8951,1006379,0
2012-05-21,4.9084,4.9215,4.8751,4.8886,1108831,0
2012-05-22,4.9018,4.9151,4.8951,4.9018,707024,0
2012-05-23,4.8886,4.9215,4.8817,4.9215,1214505,0
2012-05-24,4.9417,4.9417,4.8886,4.9018,758136,0
2012-05-25,4.9018,4.9215,4.8951,4.8951,602697,0
2012-05-29,4.9084,4.9084,4.8886,4.9018,757434,0
2012-05-30,4.8951,4.9018,4.8817,4.8817,630856,0
2012-05-31,4.8817,4.8951,4.8751,4.8751,506406,0
2012-06-01,4.8418,4.8886,4.8418,4.8817,815882,0
2012-06-04,4.8951,4.8951,4.7557,4.809,1652503,0
2012-06-05,4.8112,4.844,4.8112,4.844,580837,0
2012-06-06,4.871,4.9312,4.871,4.9041,766026,0
2012-06-07,4.9312,4.9508,4.9178,4.9312,589293,0
2012-06-08,4.9445,4.9577,4.9178,4.9577,581624,0
2012-06-11,4.9681,4.9814,4.9284,4.9284,628251,0
2012-06-12,4.9483,4.9814,4.9417,4.9814,587174,0
2012-06-13,5.0278,5.0278,4.9417,4.9814,555379,0
2012-06-14,4.9814,5.0212,4.9417,4.9681,584092,0
2012-06-15,4.9973,5.0511,4.9911,4.9973,827710,0
2012-06-18,5.0683,5.074,5.0014,5.0478,769868,0
2012-06-19,5.071,5.078,5.0311,5.0577,803419,0
2012-06-20,5.0644,5.078,5.0378,5.0644,763708,0
2012-06-21,5.071,5.078,4.9911,5.0048,764839,0
2012-06-22,5.0109,5.0378,4.9911,4.9911,743452,0
2012-06-25,4.9973,5.0109,4.9842,5.0048,600805,0
2012-06-26,5.0109,5.071,5.0109,5.071,556443,0
2012-06-27,5.0844,5.1047,5.078,5.0977,751758,0
2012-06-28,5.1047,5.1312,5.0577,5.1047,476677,0
2012-06-29,5.1312,5.1312,5.0844,5.0977,850930,0
2012-07-02,5.1244,5.1509,5.1047,5.1312,936772,0
2012-07-03,5.1608,5.1738,5.1475,5.1738,368232,0
2012-07-05,5.1475,5.1807,5.1205,5.1672,639348,0
2012-07-06,5.1536,5.1807,5.1403,5.1475,719553,0
2012-07-09,5.1582,5.1846,5.1448,5.1714,855188,0
2012-07-10,5.1714,5.1914,5.1177,5.1312,826191,0
2012-07-11,5.1448,5.1777,5.1376,5.1644,531511,0
2012-07-12,5.1582,5.1582,5.0914,5.1177,800500,0
2012-07-13,5.1403,5.1536,5.1269,5.1475,846961,0
2012-07-16,5.1509,5.1714,5.1312,5.1714,884829,0
2012-07-17,5.1714,5.1846,5.1376,5.1714,817025,0
2012-07-18,5.1846,5.1846,5.1509,5.1777,663730,0
2012-07-19,5.1807,5.1941,5.1738,5.1871,969811,0
2012-07-20,5.1807,5.1941,5.1672,5.1871,594242,0
2012-07-23,5.1672,5.2273,5.1069,5.2273,1039057,0
2012-07-24,5.2313,5.2313,5.1914,5.218,586576,0
2012-07-25,5.2345,5.2611,5.1941,5.2611,918932,0
2012-07-26,5.2948,5.3079,5.2611,5.3079,799831,0
2012-07-27,5.3283,5.3482,5.2948,5.3079,1033884,0
2012-07-30,5.3079,5.3349,5.248,5.2814,942592,0
2012-07-31,5.2948,5.355,5.2611,5.3012,789459,0
2012-08-01,5.3012,5.3349,5.3012,5.3079,803528,0
2012-08-02,5.3079,5.3615,5.3012,5.3283,622502,0
2012-08-03,5.3482,5.355,5.3079,5.3149,676487,0
2012-08-06,5.3213,5.3482,5.2948,5.3149,1097288,0
2012-08-07,5.3349,5.355,5.2814,5.3079,809114,0
2012-08-08,5.3213,5.3482,5.3079,5.3482,574363,0
2012-08-09,5.3417,5.3482,5.3012,5.3012,823843,0
2012-08-10,5.3149,5.3283,5.2743,5.2877,1073955,0
2012-08-13,5.3079,5.3079,5.2543,5.2543,957246,0
2012-08-14,5.2681,5.3283,5.2611,5.3012,812802,0
2012-08-15,5.3149,5.3417,5.3079,5.3213,767077,0
2012-08-16,5.3349,5.355,5.3283,5.3283,820399,0
2012-08-17,5.3417,5.355,5.3149,5.3349,1093799,0
2012-08-20,5.355,5.355,5.3149,5.3149,1004148,0
2012-08-21,5.3149,5.3349,5.3149,5.3283,951181,0
2012-08-22,5.355,5.3615,5.2743,5.3149,673660,0
2012-08-23,5.3149,5.3417,5.2681,5.2743,880373,0
2012-08-24,5.2743,5.3213,5.2611,5.3213,915474,0
2012-08-27,5.3482,5.3482,5.3079,5.3213,1072208,0
2012-08-28,5.3149,5.3349,5.3079,5.3213,704746,0
2012-08-29,5.3451,5.3513,5.3245,5.3316,696957,0
2012-08-30,5.338,5.3451,5.3111,5.3111,641414,0
2012-08-31,5.3245,5.338,5.3111,5.3245,532935,0
2012-09-04,5.3245,5.3245,5.2712,5.2977,900195,0
2012-09-05,5.3316,5.3316,5.2506,5.2638,1325949,0
2012-09-06,5.2712,5.2775,5.2172,5.2304,1803767,0
2012-09-07,5.2506,5.2911,5.2104,5.2172,1841878,0
2012-09-10,5.2371,5.2775,5.2104,5.2172,1434131,0
2012-09-11,5.2371,5.2506,5.2104,5.2104,1482309,0
2012-09-12,5.2371,5.2506,5.2104,5.2104,1087246,0
2012-09-13,5.2172,5.2235,5.2037,5.2235,1629558,0
2012-09-14,5.2371,5.3046,5.2235,5.2844,1037781,0
2012-09-17,5.3046,5.3245,5.2712,5.2977,816587,0
2012-09-18,5.2977,5.3111,5.2712,5.2844,720282,0
2012-09-19,5.2977,5.3245,5.2844,5.318,721464,0
2012-09-20,5.2977,5.3245,5.2911,5.2911,673977,0
2012-09-21,5.318,5.3245,5.2911,5.3111,729515,0
2012-09-24,5.3111,5.338,5.2638,5.2977,1631517,0
2012-09-25,5.3111,5.3245,5.2844,5.2911,893990,0
2012-09-26,5.3151,5.3284,5.2474,5.2676,827384,0
2012-09-27,5.2946,5.3151,5.2474,5.2811,1157489,0
2012-09-28,5.2811,5.3079,5.2609,5.2609,1129863,0
2012-10-01,5.2811,5.3352,5.2676,5.3012,978130,0
2012-10-02,5.2875,5.3284,5.2739,5.3215,940264,0
2012-10-03,5.3215,5.369,5.2875,5.2946,982275,0
2012-10-04,5.3079,5.342,5.2946,5.342,512040,0
2012-10-05,5.3284,5.3556,5.2946,5.3079,547436,0
2012-10-08,5.2875,5.3215,5.2739,5.3012,651613,0
2012-10-09,5.2946,5.3352,5.2875,5.3151,516784,0
2012-10-10,5.3151,5.3556,5.3079,5.3284,900727,0
2012-10-11,5.342,5.3618,5.3284,5.3556,743071,0
2012-10-12,5.3484,5.3618,5.342,5.3556,644500,0
2012-10-15,5.3755,5.3755,5.342,5.3618,751657,0
2012-10-16,5.369,5.3755,5.3484,5.3618,855937,0
2012-10-17,5.369,5.3755,5.3618,5.3755,468651,0
2012-10-18,5.3755,5.4026,5.3618,5.389,610793,0
2012-10-19,5.369,5.396,5.3484,5.3826,694764,0
2012-10-22,5.3556,5.396,5.3556,5.3556,473195,0
2012-10-23,5.3284,5.3826,5.3284,5.3556,668828,0
2012-10-24,5.3618,5.3755,5.3484,5.3484,466143,0
2012-10-25,5.369,5.389,5.3556,5.3618,629643,0
2012-10-26,5.369,5.3826,5.342,5.3556,404475,0
2012-10-31,5.3792,5.3929,5.3317,5.3653,795602,0
2012-11-01,5.3653,5.3929,5.3588,5.3858,621087,0
2012-11-02,5.3792,5.3929,5.3516,5.3516,474865,0
2012-11-05,5.3653,5.3858,5.3317,5.3453,480313,0
2012-11-06,5.3588,5.3929,5.3516,5.3588,637176,0
2012-11-07,5.3453,5.3992,5.3317,5.3453,795441,0
2012-11-08,5.3381,5.3858,5.3381,5.3653,869031,0
2012-11-09,5.3653,5.4062,5.3381,5.3929,791091,0
2012-11-12,5.3929,5.4198,5.3792,5.3929,762133,0
2012-11-13,5.4264,5.4402,5.3858,5.3992,1043821,0
2012-11-14,5.3992,5.4062,5.277,5.2908,2283588,0
2012-11-15,5.2708,5.2708,4.924,4.985,5403724,0
2012-11-16,4.9986,5.2431,4.985,5.2025,1673485,0
2012-11-19,5.2908,5.3381,5.1142,5.2975,1230463,0
2012-11-20,5.2975,5.3245,5.2633,5.318,980634,0
2012-11-21,5.3317,5.3724,5.318,5.3588,879249,0
2012-11-23,5.3588,5.3929,5.3588,5.3858,264100,0
2012-11-26,5.3453,5.3792,5.3381,5.3653,798386,0
2012-11-27,5.3792,5.3929,5.3588,5.3724,539365,0
2012-11-28,5.4031,5.4099,5.3755,5.4031,698944,0
2012-11-29,5.4167,5.4236,5.3829,5.3829,927561,0
2012-11-30,5.3691,5.3965,5.3691,5.3892,803853,0
2012-12-03,5.3829,5.3965,5.3691,5.3691,726405,0
2012-12-04,5.3618,5.3691,5.3211,5.3211,701279,0
2012-12-05,5.3211,5.4031,5.3211,5.4031,836250,0
2012-12-06,5.3829,5.3965,5.3555,5.3892,547861,0
2012-12-07,5.4236,5.4236,5.3555,5.3965,681541,0
2012-12-10,5.3755,5.4303,5.3755,5.3892,1057466,0
2012-12-11,5.4031,5.4236,5.3691,5.3829,730165,0
2012-12-12,5.3829,5.4236,5.3691,5.3755,1251375,0
2012-12-13,5.3755,5.3755,5.3555,5.3755,960494,0
2012-12-14,5.3965,5.3965,5.3418,5.3755,770603,0
2012-12-17,5.3829,5.3965,5.3418,5.3483,992972,0
2012-12-18,5.335,5.3483,5.294,5.3418,1208321,0
2012-12-19,5.335,5.3965,5.3282,5.3691,1092776,0
2012-12-20,5.3829,5.3829,5.3418,5.3483,905082,0
2012-12-21,5.3211,5.3691,5.3144,5.3691,801953,0
2012-12-24,5.3618,5.3829,5.3555,5.3555,523004,0
2012-12-26,5.3618,5.3691,5.3144,5.3211,1035299,0
2012-12-27,5.3396,5.3466,5.2779,5.3259,1329055,0
2012-12-28,5.2919,5.3396,5.2779,5.3056,1130718,0
2012-12-31,5.2919,5.3807,5.2919,5.3056,1500366,0
2013-01-02,5.3602,5.4012,5.3535,5.3947,900722,0
2013-01-03,5.3947,5.4152,5.3736,5.3947,600895,0
2013-01-04,5.3873,5.4152,5.3807,5.4152,727357,0
2013-01-07,5.4289,5.4427,5.4083,5.4152,780027,0
2013-01-08,5.4497,5.4561,5.4289,5.4497,2303389,0
2013-01-09,5.4427,5.4632,5.4289,5.4427,761134,0
2013-01-10,5.4289,5.4497,5.422,5.4357,982237,0
2013-01-11,5.4427,5.4427,5.4152,5.4427,744911,0
2013-01-14,5.4427,5.4561,5.4289,5.4357,805288,0
2013-01-15,5.422,5.4427,5.4152,5.4152,739542,0
2013-01-16,5.422,5.4427,5.422,5.4289,717339,0
2013-01-17,5.4427,5.4427,5.4289,5.4427,1038398,0
2013-01-18,5.4289,5.4497,5.4289,5.4427,846313,0
2013-01-22,5.4357,5.4561,5.4357,5.4497,1597964,0
2013-01-23,5.4497,5.4561,5.4427,5.4497,893525,0
2013-01-24,5.4561,5.4632,5.4357,5.4427,973121,0
2013-01-25,5.4561,5.4632,5.4427,5.4497,922445,0
2013-01-28,5.4497,5.4632,5.4357,5.4632,1638088,0
2013-01-29,5.4527,5.4595,5.439,5.439,1017365,0
2013-01-30,5.4595,5.4595,5.4117,5.4321,1015460,0
2013-01-31,5.4184,5.439,5.4117,5.4117,566188,0
2013-02-01,5.4321,5.4458,5.4184,5.4321,759594,0
2013-02-04,5.4253,5.4321,5.3909,5.4047,886018,0
2013-02-05,5.4253,5.4253,5.3843,5.3909,1064565,0
2013-02-06,5.3909,5.3979,5.3429,5.3768,1570809,0
2013-02-07,5.3629,5.4253,5.3567,5.3629,1226629,0
2013-02-08,5.3705,5.3768,5.3357,5.3494,1052766,0
2013-02-11,5.3629,5.3705,5.3357,5.3567,766590,0
2013-02-12,5.3629,5.3705,5.3357,5.3494,935816,0
2013-02-13,5.3567,5.3768,5.3494,5.3567,1105481,0
2013-02-14,5.3567,5.3705,5.3494,5.3567,748758,0
2013-02-15,5.3705,5.3843,5.3567,5.3768,724736,0
2013-02-19,5.3843,5.4253,5.3629,5.3629,1414231,0
2013-02-20,5.3768,5.3909,5.3629,5.3768,655137,0
2013-02-21,5.3843,5.3909,5.3567,5.3629,620885,0
2013-02-22,5.3768,5.3909,5.3629,5.3768,678554,0
2013-02-25,5.3909,5.4047,5.3629,5.3629,811131,0
2013-02-26,5.3806,5.3871,5.3321,5.3598,982820,0
2013-02-27,5.3668,5.3945,5.3598,5.3806,1011135,0
2013-02-28,5.3871,5.401,5.3806,5.3945,610436,0
2013-03-01,5.3945,5.3945,5.3668,5.3806,682224,0
2013-03-04,5.3806,5.3806,5.3389,5.3668,996395,0
2013-03-05,5.3598,5.3871,5.3529,5.3668,1013554,0
2013-03-06,5.3734,5.3806,5.3462,5.3668,663400,0
2013-03-07,5.3734,5.3806,5.3529,5.3668,733518,0
2013-03-08,5.3734,5.3871,5.3668,5.3806,1272567,0
2013-03-11,5.3734,5.3806,5.3598,5.3598,938671,0
2013-03-12,5.3598,5.3668,5.2215,5.3321,2090478,0
2013-03-13,5.3251,5.3529,5.3251,5.3529,659936,0
2013-03-14,5.3462,5.3462,5.2975,5.3462,1056941,0
2013-03-15,5.3321,5.3529,5.2215,5.2215,1331828,0
2013-03-18,5.2215,5.2841,5.1866,5.2005,2178278,0
2013-03-19,5.2076,5.2841,5.2076,5.2425,1157551,0
2013-03-20,5.2624,5.2906,5.2354,5.2354,1005637,0
2013-03-21,5.2285,5.2562,5.2005,5.2489,1129621,0
2013-03-22,5.2489,5.2906,5.2489,5.2702,926545,0
2013-03-25,5.2764,5.2906,5.2562,5.2624,795707,0
2013-03-26,5.2804,5.3081,5.2664,5.3081,714053,0
2013-03-27,5.3081,5.3359,5.2943,5.3011,719648,0
2013-03-28,5.3081,5.4055,5.3011,5.4055,1349274,0
2013-04-01,5.3711,5.3711,5.3081,5.3221,725550,0
2013-04-02,5.329,5.3711,5.3153,5.3634,1022378,0
2013-04-03,5.3776,5.3776,5.3497,5.3776,693685,0
2013-04-04,5.3776,5.3776,5.3571,5.3776,647601,0
2013-04-05,5.3571,5.3776,5.3497,5.3776,534394,0
2013-04-08,5.3711,5.3848,5.3497,5.3634,730428,0
2013-04-09,5.3634,5.3634,5.3497,5.3571,688745,0
2013-04-10,5.3571,5.3634,5.3497,5.3571,698089,0
2013-04-11,5.3497,5.3634,5.3153,5.3571,1296256,0
2013-04-12,5.329,5.3776,5.3153,5.3776,803256,0
2013-04-15,5.3776,5.3914,5.3153,5.3221,908911,0
2013-04-16,5.3221,5.3497,5.3081,5.3359,956343,0
2013-04-17,5.3081,5.329,5.2109,5.2458,2456942,0
2013-04-18,5.2522,5.2522,5.2109,5.2318,1367832,0
2013-04-19,5.2385,5.2804,5.2179,5.2522,589244,0
2013-04-22,5.2385,5.2943,5.2318,5.2943,993432,0
2013-04-23,5.3081,5.3711,5.3011,5.3634,1095368,0
2013-04-24,5.3711,5.3776,5.3432,5.3776,564922,0
2013-04-25,5.3848,5.3914,5.3571,5.3914,585418,0
2013-04-26,5.3878,5.3953,5.3599,5.3737,390444,0
2013-04-29,5.3737,5.3878,5.3322,5.3322,839094,0
2013-04-30,5.3251,5.3599,5.3181,5.3181,981310,0
2013-05-01,5.3391,5.3532,5.2902,5.2973,966519,0
2013-05-02,5.3043,5.3532,5.2973,5.3463,512782,0
2013-05-03,5.3599,5.3878,5.3463,5.3878,984249,0
2013-05-06,5.3737,5.3878,5.3322,5.3532,940840,0
2013-05-07,5.3322,5.3599,5.2902,5.3043,1377953,0
2013-05-08,5.3043,5.3251,5.2973,5.3251,927049,0
2013-05-09,5.3111,5.3111,5.2206,5.2273,1944811,0
2013-05-10,5.2414,5.262,5.1928,5.1993,2184565,0
2013-05-13,5.2067,5.2067,4.8924,5.0111,8724520,0
2013-05-14,4.9834,5.046,4.9482,5.0183,4035524,0
2013-05-15,5.0251,5.0531,4.9902,5.0391,2628692,0
2013-05-16,5.0391,5.046,4.9064,4.9343,3789824,0
2013-05-17,4.9416,5.1161,4.9276,5.0876,5787941,0
2013-05-20,5.1018,5.1928,5.1018,5.1786,3286012,0
2013-05-21,5.1857,5.1928,5.1365,5.1646,1772263,0
2013-05-22,5.1646,5.1719,5.0319,5.0531,2264056,0
2013-05-23,5.0251,5.0949,4.9834,5.0949,1418749,0
2013-05-24,5.0813,5.0876,5.0251,5.046,1268270,0
2013-05-28,5.0531,5.0813,4.9622,4.9834,2285685,0
2013-05-29,4.9447,4.9587,4.8325,4.8955,4890285,0
2013-05-30,4.8535,4.9236,4.8464,4.8608,2443988,0
2013-05-31,4.8234,4.8589,4.6222,4.7009,6184362,0
2013-06-03,4.6782,4.7274,4.6433,4.6991,3398270,0
2013-06-04,4.6852,4.6923,4.601,4.6221,3759113,0
2013-06-05,4.601,4.6782,4.5587,4.6642,3874107,0
2013-06-06,4.6502,4.7065,4.6081,4.7065,2209647,0
2013-06-07,4.7131,4.7131,4.6642,4.671,1317653,0
2013-06-10,4.6433,4.6571,4.5661,4.5661,3199941,0
2013-06-11,4.5169,4.5237,4.4608,4.4887,4317864,0
2013-06-12,4.4887,4.5169,4.3834,4.4047,4959182,0
2013-06-13,4.3977,4.5169,4.3693,4.5169,3186259,0
2013-06-14,4.5098,4.671,4.5098,4.671,3768763,0
2013-06-17,4.6782,4.734,4.58,4.6221,2317713,0
2013-06-18,4.5868,4.6642,4.4537,4.629,4049425,0
2013-06-19,4.629,4.6571,4.5306,4.552,2302998,0
2013-06-20,4.5028,4.5028,4.3834,4.3834,2824355,0
2013-06-21,4.3834,4.4396,4.3134,4.3205,3432231,0
2013-06-24,4.2921,4.3063,4.1942,4.2573,4082204,0
2013-06-25,4.2921,4.2921,4.2154,4.2294,3400833,0
2013-06-26,4.2752,4.3527,4.2398,4.3315,1884896,0
2013-06-27,4.3173,4.4233,4.3173,4.4023,1719396,0
2013-06-28,4.3741,4.4445,4.3455,4.3741,2003401,0
2013-07-01,4.3879,4.4374,4.3741,4.4303,1625721,0
2013-07-02,4.4023,4.4233,4.3599,4.3741,1171184,0
2013-07-03,4.3315,4.3741,4.3173,4.3527,593815,0
2013-07-05,4.3248,4.3248,4.2328,4.2328,1866953,0
2013-07-08,4.2398,4.2963,4.2186,4.2681,2519261,0
2013-07-09,4.2681,4.2894,4.2469,4.2894,1699236,0
2013-07-10,4.282,4.3033,4.2752,4.2963,1434597,0
2013-07-11,4.3248,4.4164,4.3106,4.4164,2419577,0
2013-07-12,4.3949,4.4089,4.3527,4.3527,868478,0
2013-07-15,4.3527,4.3599,4.3388,4.3527,1094226,0
2013-07-16,4.3599,4.3666,4.3106,4.3173,1834635,0
2013-07-17,4.3315,4.3807,4.3173,4.3455,2344835,0
2013-07-18,4.3388,4.3527,4.3033,4.3248,2103981,0
2013-07-19,4.3315,4.3388,4.2752,4.282,2912680,0
2013-07-22,4.2681,4.3388,4.2681,4.3388,1705414,0
2013-07-23,4.3599,4.4089,4.3388,4.4089,1984024,0
2013-07-24,4.3879,4.4023,4.3388,4.3388,1612129,0
2013-07-25,4.3388,4.4023,4.3173,4.4023,1456621,0
2013-07-26,4.4089,4.4089,4.3599,4.3666,1377450,0
2013-07-29,4.356,4.3846,4.3494,4.3776,1294765,0
2013-07-30,4.3703,4.3703,4.3417,4.3633,1586000,0
2013-07-31,4.3633,4.3633,4.2996,4.2996,1690124,0
2013-08-01,4.3417,4.3417,4.2854,4.3135,1502572,0
2013-08-02,4.3064,4.3064,4.264,4.2854,1456773,0
2013-08-05,4.264,4.264,4.1576,4.1716,4569286,0
2013-08-06,4.1504,4.193,4.1362,4.1576,3070647,0
2013-08-07,4.1434,4.193,4.129,4.1716,2548471,0
2013-08-08,4.1576,4.2996,4.1576,4.2996,3324333,0
2013-08-09,4.264,4.3279,4.264,4.3279,1410277,0
2013-08-12,4.2996,4.3417,4.2996,4.3351,1528642,0
2013-08-13,4.3208,4.4057,4.292,4.3776,3800511,0
2013-08-14,4.3417,4.4414,4.3417,4.4197,2495086,0
2013-08-15,4.3989,4.413,4.3703,4.3918,2061633,0
2013-08-16,4.3846,4.434,4.3846,4.3989,1178863,0
2013-08-19,4.3776,4.4057,4.3064,4.3064,2356541,0
2013-08-20,4.292,4.3279,4.2783,4.3064,1557477,0
2013-08-21,4.292,4.3135,4.271,4.3135,1685770,0
2013-08-22,4.2996,4.3918,4.292,4.3703,1634953,0
2013-08-23,4.356,4.3846,4.3279,4.3846,1534315,0
2013-08-26,4.3633,4.3918,4.3208,4.3279,2108194,0
2013-08-27,4.2783,4.3279,4.1858,4.264,1638505,0
2013-08-28,4.246,4.3532,4.246,4.3173,1183936,0
2013-08-29,4.3248,4.3248,4.2747,4.289,1374573,0
2013-08-30,4.289,4.3173,4.2818,4.3032,1079734,0
2013-09-03,4.3062,4.3419,4.3062,4.3135,1278244,0
2013-09-04,4.3062,4.3496,4.2993,4.3419,1643258,0
2013-09-05,4.328,4.3419,4.213,4.2276,3338698,0
2013-09-06,4.2345,4.2777,4.2345,4.2419,1469270,0
2013-09-09,4.2535,4.289,4.246,4.2602,1432111,0
2013-09-10,4.2915,4.328,4.2777,4.328,2322258,0
2013-09-11,4.3173,4.3316,4.289,4.3106,1144471,0
2013-09-12,4.3032,4.3173,4.2602,4.2818,1308490,0
2013-09-13,4.2915,4.2993,4.2632,4.2777,1140142,0
2013-09-16,4.3032,4.3316,4.2961,4.3032,1231799,0
2013-09-17,4.3062,4.3353,4.3062,4.3208,1196818,0
2013-09-18,4.3062,4.421,4.2915,4.3855,2256718,0
2013-09-19,4.414,4.414,4.3135,4.3563,2098383,0
2013-09-20,4.3563,4.3855,4.3419,4.3563,1448561,0
2013-09-23,4.3563,4.3855,4.3419,4.3783,1371435,0
2013-09-24,4.3563,4.3783,4.3496,4.3783,589237,0
2013-09-25,4.3638,4.3926,4.3563,4.3855,1308393,0
2013-09-26,4.3997,4.414,4.3783,4.3855,1276740,0
2013-09-27,4.3638,4.3926,4.3638,4.3926,975887,0
2013-09-30,4.3783,4.3855,4.3496,4.3496,1049707,0
2013-10-01,4.3638,4.4067,4.3638,4.3997,943021,0
2013-10-02,4.3926,4.421,4.3855,4.3997,1557946,0
2013-10-03,4.3997,4.4355,4.3997,4.4067,1099038,0
2013-10-04,4.3997,4.4285,4.3783,4.3783,1499562,0
2013-10-07,4.3783,4.3855,4.3638,4.3783,1014820,0
2013-10-08,4.371,4.3926,4.3419,4.3419,1182818,0
2013-10-09,4.3496,4.3563,4.3208,4.3496,1160420,0
2013-10-10,4.3563,4.414,4.3496,4.3926,696278,0
2013-10-11,4.3997,4.414,4.371,4.4067,636180,0
2013-10-14,4.3997,4.3997,4.371,4.3783,703894,0
2013-10-15,4.3926,4.3997,4.371,4.3855,775711,0
2013-10-16,4.3855,4.4067,4.3062,4.3419,6244828,0
2013-10-17,4.3563,4.4355,4.3062,4.421,2847099,0
2013-10-18,4.4427,4.5,4.421,4.4856,2595996,0
2013-10-21,4.4642,4.5145,4.4642,4.4856,1142845,0
2013-10-22,4.4932,4.536,4.4932,4.5289,1546563,0
2013-10-23,4.5646,4.6436,4.536,4.6294,4471363,0
2013-10-24,4.6436,4.6796,4.6078,4.658,1791846,0
2013-10-25,4.6725,4.7157,4.6651,4.7157,1630291,0
2013-10-28,4.7301,4.7444,4.7157,4.7221,1543798,0
2013-10-29,4.7478,4.7478,4.6617,4.6684,1211647,0
2013-10-30,4.6829,4.6829,4.6323,4.6469,848267,0
2013-10-31,4.6397,4.6617,4.6181,4.6617,746440,0
2013-11-01,4.6617,4.6757,4.6251,4.6251,674382,0
2013-11-04,4.6251,4.6397,4.5819,4.5819,1037194,0
2013-11-05,4.5819,4.6106,4.5531,4.5962,936360,0
2013-11-06,4.5962,4.6323,4.5819,4.5819,925643,0
2013-11-07,4.6037,4.6037,4.4954,4.5026,1529200,0
2013-11-08,4.4809,4.4881,4.3797,4.452,2312229,0
2013-11-11,4.4304,4.4954,4.4304,4.4591,1319633,0
2013-11-12,4.4591,4.4666,4.416,4.416,897279,0
2013-11-13,4.416,4.4809,4.4015,4.4666,1028260,0
2013-11-14,4.4591,4.4881,4.416,4.4809,909877,0
2013-11-15,4.4881,4.517,4.4591,4.4666,863054,0
2013-11-18,4.4809,4.5097,4.4376,4.452,1256110,0
2013-11-19,4.4448,4.4809,4.4448,4.4809,913663,0
2013-11-20,4.4809,4.4809,4.4448,4.452,661304,0
2013-11-21,4.4448,4.4448,4.3942,4.3942,1535896,0
2013-11-22,4.4015,4.4085,4.3727,4.4015,1030689,0
2013-11-25,4.4015,4.4015,4.3727,4.3871,1047297,0
2013-11-26,4.4054,4.4054,4.3687,4.3763,1208699,0
2013-11-27,4.3687,4.3833,4.3473,4.3687,2685396,0
2013-11-29,4.3542,4.391,4.3542,4.3833,395565,0
2013-12-02,4.3763,4.391,4.3542,4.3542,1213979,0
2013-12-03,4.3542,4.4125,4.3542,4.3542,978725,0
2013-12-04,4.3542,4.3542,4.2747,4.3035,3328962,0
2013-12-05,4.2818,4.3181,4.2818,4.3035,981097,0
2013-12-06,4.3035,4.3111,4.2818,4.2818,1431007,0
2013-12-09,4.2818,4.3035,4.2747,4.2893,1692166,0
2013-12-10,4.2964,4.3181,4.2893,4.3035,1498884,0
2013-12-11,4.3035,4.3181,4.2893,4.3111,2124491,0
2013-12-12,4.2964,4.3035,4.2674,4.2964,1621298,0
2013-12-13,4.3111,4.3111,4.253,4.253,1284778,0
2013-12-16,4.2457,4.2893,4.2457,4.2457,1895159,0
2013-12-17,4.2383,4.253,4.2309,4.2457,1587265,0
2013-12-18,4.2309,4.26,4.209,4.253,2000190,0
2013-12-19,4.2168,4.2457,4.209,4.2237,2468957,0
2013-12-20,4.209,4.253,4.209,4.2383,2041660,0
2013-12-23,4.2383,4.2818,4.2237,4.253,2104437,0
2013-12-24,4.2457,4.3035,4.2457,4.2964,1350495,0
2013-12-26,4.2893,4.2964,4.253,4.2818,2254438,0
2013-12-27,4.2926,4.2926,4.2342,4.249,2450727,0
2013-12-30,4.2342,4.2563,4.2051,4.2272,3773306,0
2013-12-31,4.2563,4.2563,4.1978,4.2051,3269364,0
2014-01-02,4.2126,4.2272,4.2051,4.2272,1128908,0
2014-01-03,4.2272,4.2563,4.2126,4.2563,837636,0
2014-01-06,4.2709,4.2926,4.2419,4.2784,1326679,0
2014-01-07,4.2709,4.3001,4.2709,4.2926,986336,0
2014-01-08,4.2784,4.2856,4.2709,4.2709,835749,0
2014-01-09,4.2709,4.2926,4.2636,4.2784,918682,0
2014-01-10,4.2926,4.3222,4.2784,4.3222,1352514,0
2014-01-13,4.3222,4.3659,4.3222,4.3659,1927589,0
2014-01-14,4.3512,4.3585,4.3222,4.3222,2703753,0
2014-01-15,4.3222,4.3512,4.3074,4.3368,1357866,0
2014-01-16,4.3368,4.3368,4.2926,4.3074,1127416,0
2014-01-17,4.3148,4.3148,4.2784,4.2926,1109860,0
2014-01-21,4.2784,4.3368,4.2636,4.2784,2224228,0
2014-01-22,4.2784,4.3585,4.2709,4.3585,2208111,0
2014-01-23,4.3437,4.3585,4.3001,4.3222,1213753,0
2014-01-24,4.3074,4.3074,4.2419,4.2419,1979255,0
2014-01-27,4.249,4.2636,4.2272,4.249,1269126,0
2014-01-28,4.2419,4.2709,4.2272,4.249,1052814,0
2014-01-29,4.2453,4.2674,4.2162,4.2162,1370897,0
2014-01-30,4.238,4.2599,4.2233,4.238,1083084,0
2014-01-31,4.2162,4.2528,4.1938,4.238,1041185,0
2014-02-03,4.2233,4.2453,4.2014,4.2162,1333496,0
2014-02-04,4.2014,4.2528,4.1938,4.2233,1324856,0
2014-02-05,4.2233,4.3039,4.2233,4.3039,1233995,0
2014-02-06,4.3118,4.3406,4.2969,4.3334,1094662,0
2014-02-07,4.3334,4.3996,4.3261,4.3553,1126140,0
2014-02-10,4.3406,4.3702,4.3334,4.3629,961841,0
2014-02-11,4.3629,4.3777,4.3553,4.3629,1055102,0
2014-02-12,4.3553,4.3777,4.3261,4.3553,2253608,0
2014-02-13,4.3553,4.3702,4.2969,4.3334,1122189,0
2014-02-14,4.3702,4.3996,4.3553,4.3849,2078948,0
2014-02-18,4.3777,4.4291,4.3777,4.4291,1188986,0
2014-02-19,4.4215,4.4436,4.4144,4.4362,1524663,0
2014-02-20,4.4584,4.4584,4.4215,4.4436,767542,0
2014-02-21,4.4656,4.4656,4.4291,4.4362,781999,0
2014-02-24,4.4436,4.4436,4.4068,4.4291,820808,0
2014-02-25,4.4144,4.4509,4.4144,4.4291,811809,0
2014-02-26,4.44,4.44,4.3883,4.3883,757877,0
2014-02-27,4.3955,4.44,4.3883,4.4325,583377,0
2014-02-28,4.4325,4.4697,4.4106,4.4697,2004452,0
2014-03-03,4.4474,4.4622,4.4106,4.4474,1011310,0
2014-03-04,4.4549,4.4769,4.4325,4.4622,1002587,0
2014-03-05,4.4474,4.5288,4.4474,4.499,1566481,0
2014-03-06,4.5064,4.5214,4.4918,4.499,800444,0
2014-03-07,4.499,4.514,4.4549,4.4622,882406,0
2014-03-10,4.4918,4.4918,4.4325,4.4474,655067,0
2014-03-11,4.4325,4.4549,4.4106,4.4106,713701,0
2014-03-12,4.3955,4.44,4.3955,4.4033,567738,0
2014-03-13,4.4252,4.4474,4.3882,4.4033,1221191,0
2014-03-14,4.4033,4.4252,4.3955,4.3955,1216422,0
2014-03-17,4.3955,4.4549,4.3955,4.4106,1320566,0
2014-03-18,4.4106,4.4697,4.4106,4.4697,850211,0
2014-03-19,4.4549,4.4843,4.4325,4.4325,849089,0
2014-03-20,4.4511,4.4511,4.4141,4.4291,1131052,0
2014-03-21,4.4363,4.4438,4.4213,4.4291,397389,0
2014-03-24,4.4438,4.4511,4.4141,4.4291,727895,0
2014-03-25,4.4438,4.4733,4.4363,4.4587,489318,0
2014-03-26,4.481,4.4958,4.4587,4.4587,803113,0
2014-03-27,4.4661,4.4958,4.4661,4.4884,516285,0
2014-03-28,4.4958,4.5553,4.4884,4.5405,1524185,0
2014-03-31,4.5478,4.5701,4.5405,4.5405,1104671,0
2014-04-01,4.5553,4.5553,4.5257,4.5478,733694,0
2014-04-02,4.5553,4.5553,4.5033,4.5257,911188,0
2014-04-03,4.5105,4.5257,4.481,4.481,1473778,0
2014-04-04,4.4884,4.5257,4.4884,4.5181,558685,0
2014-04-07,4.5257,4.533,4.5181,4.5181,653079,0
2014-04-08,4.5105,4.5405,4.5105,4.533,888908,0
2014-04-09,4.533,4.5775,4.533,4.5701,757056,0
2014-04-10,4.5775,4.5925,4.5553,4.5849,610106,0
2014-04-11,4.5627,4.5925,4.5627,4.5775,771566,0
2014-04-14,4.5925,4.5925,4.5627,4.5627,725264,0
2014-04-15,4.5701,4.5925,4.5627,4.5701,628308,0
2014-04-16,4.604,4.611,4.5815,4.5961,578682,0
2014-04-17,4.5887,4.6262,4.5887,4.611,706598,0
2014-04-21,4.5961,4.6187,4.5887,4.6187,776329,0
2014-04-22,4.604,4.6862,4.604,4.6862,1809376,0
2014-04-23,4.6709,4.6862,4.6334,4.6709,743297,0
2014-04-24,4.6634,4.6709,4.641,4.656,565911,0
2014-04-25,4.641,4.6634,4.641,4.656,390476,0
2014-04-28,4.6634,4.6709,4.6489,4.6634,507209,0
2014-04-29,4.6784,4.6784,4.6489,4.656,734434,0
2014-04-30,4.6709,4.6709,4.6489,4.6634,1115681,0
2014-05-01,4.6709,4.6709,4.641,4.6634,525076,0
2014-05-02,4.6489,4.6709,4.6334,4.6709,712441,0
2014-05-05,4.6489,4.6784,4.641,4.6709,561644,0
2014-05-06,4.6784,4.6784,4.6489,4.656,619530,0
2014-05-07,4.6634,4.6935,4.6634,4.6935,506062,0
2014-05-08,4.6784,4.7007,4.6634,4.6634,547651,0
2014-05-09,4.6634,4.7007,4.6634,4.6862,633785,0
2014-05-12,4.6862,4.7007,4.6784,4.6862,404423,0
2014-05-13,4.6784,4.7161,4.6784,4.7083,996185,0
2014-05-14,4.7161,4.7311,4.7007,4.7311,757086,0
2014-05-15,4.7458,4.7683,4.7311,4.7608,2095632,0
2014-05-16,4.7608,4.7757,4.7532,4.7532,1502541,0
2014-05-19,4.7794,4.7869,4.7421,4.7571,551577,0
2014-05-20,4.7571,4.7571,4.7045,4.7045,648086,0
2014-05-21,4.7045,4.7118,4.6819,4.6967,681811,0
2014-05-22,4.7045,4.7196,4.6667,4.6667,724703,0
2014-05-23,4.6593,4.6744,4.6293,4.6518,1108913,0
2014-05-27,4.6518,4.6667,4.5991,4.6143,1943031,0
2014-05-28,4.6143,4.6441,4.5991,4.6293,1429124,0
2014-05-29,4.6368,4.6893,4.6293,4.6893,765489,0
2014-05-30,4.6819,4.7045,4.6744,4.6893,797422,0
2014-06-02,4.6967,4.7045,4.6518,4.6744,718208,0
2014-06-03,4.6819,4.6893,4.6667,4.6819,580590,0
2014-06-04,4.6744,4.6819,4.6593,4.6744,589044,0
2014-06-05,4.6667,4.6967,4.6667,4.6744,1142772,0
2014-06-06,4.6667,4.6893,4.6667,4.6819,859957,0
2014-06-09,4.6744,4.6744,4.6518,4.6744,748751,0
2014-06-10,4.6744,4.7045,4.6593,4.6893,907885,0
2014-06-11,4.6893,4.6893,4.6744,4.6819,498851,0
2014-06-12,4.6967,4.7196,4.6893,4.6893,819443,0
2014-06-13,4.6967,4.7794,4.6893,4.7342,1060390,0
2014-06-16,4.7196,4.7494,4.7118,4.727,664278,0
2014-06-17,4.727,4.7342,4.7196,4.727,389810,0
2014-06-18,4.727,4.727,4.7045,4.7118,603943,0
2014-06-19,4.731,4.746,4.731,4.746,488078,0
2014-06-20,4.746,4.746,4.7229,4.7229,631902,0
2014-06-23,4.746,4.7535,4.7229,4.7385,453120,0
2014-06-24,4.7385,4.746,4.731,4.746,386221,0
2014-06-25,4.7535,4.7535,4.7081,4.7081,918074,0
2014-06-26,4.7081,4.7159,4.6856,4.6932,798600,0
2014-06-27,4.6856,4.7159,4.6856,4.7004,877195,0
2014-06-30,4.7229,4.746,4.7081,4.746,827754,0
2014-07-01,4.731,4.7759,4.731,4.7759,854554,0
2014-07-02,4.7535,4.7759,4.7535,4.7759,484968,0
2014-07-03,4.7759,4.7759,4.746,4.746,494208,0
2014-07-07,4.746,4.746,4.7229,4.7385,505661,0
2014-07-08,4.746,4.7535,4.7229,4.7385,410592,0
2014-07-09,4.7229,4.7385,4.7229,4.7229,389268,0
2014-07-10,4.7159,4.7229,4.7081,4.7229,702502,0
2014-07-11,4.7081,4.7229,4.7081,4.7081,712927,0
2014-07-14,4.7004,4.731,4.7004,4.7229,726531,0
2014-07-15,4.7159,4.7229,4.7081,4.7159,551971,0
2014-07-16,4.7229,4.746,4.7159,4.7229,849919,0
2014-07-17,4.7117,4.7344,4.7117,4.7271,667514,0
2014-07-18,4.7271,4.7499,4.7117,4.7423,494288,0
2014-07-21,4.7271,4.7344,4.7117,4.7117,640011,0
2014-07-22,4.7423,4.7423,4.7117,4.7197,417893,0
2014-07-23,4.7344,4.7647,4.7197,4.7499,506818,0
2014-07-24,4.7423,4.7803,4.7423,4.7728,353122,0
2014-07-25,4.7647,4.7877,4.7499,4.7728,504019,0
2014-07-28,4.7803,4.7803,4.7575,4.7728,468823,0
2014-07-29,4.7803,4.7956,4.7728,4.7803,566835,0
2014-07-30,4.7877,4.7877,4.7271,4.7499,602233,0
2014-07-31,4.7344,4.7344,4.636,4.636,1225798,0
2014-08-01,4.6282,4.666,4.613,4.6205,1154206,0
2014-08-04,4.613,4.636,4.613,4.6205,517447,0
2014-08-05,4.613,4.636,4.613,4.636,614529,0
2014-08-06,4.636,4.6436,4.6055,4.636,1396430,0
2014-08-07,4.636,4.636,4.6055,4.613,932439,0
2014-08-08,4.6205,4.6436,4.6055,4.636,783599,0
2014-08-11,4.636,4.6584,4.6282,4.651,538588,0
2014-08-12,4.6436,4.6436,4.6282,4.6436,593299,0
2014-08-13,4.636,4.651,4.6282,4.636,768027,0
2014-08-14,4.6436,4.6584,4.6282,4.636,745987,0
2014-08-15,4.6436,4.6584,4.6282,4.6436,1380938,0
2014-08-18,4.6436,4.6436,4.6282,4.6436,1073718,0
2014-08-19,4.636,4.651,4.6282,4.6436,1943405,0
2014-08-20,4.6472,4.6627,4.6397,4.6547,595218,0
2014-08-21,4.6547,4.6778,4.6472,4.6701,583466,0
2014-08-22,4.6627,4.6701,4.6627,4.6701,404184,0
2014-08-25,4.6627,4.6778,4.6472,4.6701,926299,0
2014-08-26,4.6547,4.6778,4.6472,4.6701,745793,0
2014-08-27,4.6627,4.6856,4.6627,4.6856,571502,0
2014-08-28,4.6701,4.6856,4.6627,4.6856,616373,0
2014-08-29,4.7005,4.7005,4.6627,4.6701,1006335,0
2014-09-02,4.6472,4.6934,4.6472,4.6778,629862,0
2014-09-03,4.7005,4.7005,4.6627,4.6856,1010864,0
2014-09-04,4.7083,4.7315,4.6701,4.6778,785536,0
2014-09-05,4.6778,4.6934,4.6778,4.6856,483356,0
2014-09-08,4.6778,4.6934,4.6627,4.6701,771111,0
2014-09-09,4.6627,4.6701,4.6319,4.6397,833232,0
2014-09-10,4.6319,4.6397,4.609,4.609,793919,0
2014-09-11,4.6014,4.609,4.586,4.5938,812784,0
2014-09-12,4.586,4.609,4.5478,4.5478,1404621,0
2014-09-15,4.7235,4.7235,4.5478,4.5478,1049153,0
2014-09-16,4.5478,4.586,4.5478,4.586,864818,0
2014-09-17,4.586,4.586,4.5554,4.5554,749000,0
2014-09-18,4.5671,4.5747,4.5593,4.5671,609596,0
2014-09-19,4.5517,4.5671,4.5286,4.5363,1119622,0
2014-09-22,4.6131,4.6131,4.4978,4.5133,1062504,0
2014-09-23,4.4826,4.5363,4.4673,4.5363,994599,0
2014-09-24,4.5439,4.5593,4.5363,4.5517,928634,0
2014-09-25,4.5363,4.5439,4.5133,4.5286,832380,0
2014-09-26,4.5439,4.5517,4.5057,4.5133,683581,0
2014-09-29,4.5133,4.5133,4.4673,4.4673,718131,0
2014-09-30,4.5057,4.5363,4.4826,4.5363,1460984,0
2014-10-01,4.5209,4.5824,4.4978,4.5747,1981866,0
2014-10-02,4.5824,4.5824,4.5517,4.5593,1263838,0
2014-10-03,4.5593,4.5671,4.5439,4.5517,506868,0
2014-10-06,4.5517,4.5671,4.5363,4.5363,400690,0
2014-10-07,4.5363,4.5593,4.4901,4.4978,703237,0
2014-10-08,4.5133,4.5593,4.5133,4.5593,508263,0
2014-10-09,4.5363,4.5593,4.5286,4.5593,606026,0
2014-10-10,4.5363,4.5517,4.4978,4.5133,439046,0
2014-10-13,4.4901,4.5133,4.4673,4.4673,787123,0
2014-10-14,4.4747,4.4747,4.4054,4.4208,1414507,0
2014-10-15,4.4208,4.4673,4.3982,4.4288,1474470,0
2014-10-16,4.4054,4.4747,4.4054,4.4517,1094571,0
2014-10-17,4.4711,4.502,4.4632,4.4788,708038,0
2014-10-20,4.4943,4.533,4.4864,4.502,683074,0
2014-10-21,4.5097,4.5484,4.5097,4.5484,620029,0
2014-10-22,4.5561,4.5638,4.5408,4.5484,599915,0
2014-10-23,4.5561,4.5716,4.5408,4.5561,640401,0
2014-10-24,4.5408,4.5716,4.533,4.5716,552663,0
2014-10-27,4.5484,4.5638,4.5484,4.5638,411685,0
2014-10-28,4.5484,4.587,4.5484,4.5793,846422,0
2014-10-29,4.6025,4.6025,4.587,4.587,791315,0
2014-10-30,4.5949,4.6102,4.5716,4.5716,722146,0
2014-10-31,4.5638,4.5793,4.5484,4.5484,850121,0
2014-11-03,4.533,4.5484,4.5175,4.533,709645,0
2014-11-04,4.5408,4.5408,4.502,4.5097,629970,0
2014-11-05,4.5097,4.5253,4.4864,4.5097,793316,0
2014-11-06,4.5253,4.5253,4.4788,4.502,636559,0
2014-11-07,4.5097,4.5175,4.4864,4.4943,743713,0
2014-11-10,4.4864,4.5484,4.4864,4.5097,870511,0
2014-11-11,4.5097,4.5408,4.5097,4.5408,535287,0
2014-11-12,4.5408,4.5408,4.5175,4.5253,545262,0
2014-11-13,4.5408,4.5561,4.4943,4.5097,827732,0
2014-11-14,4.5097,4.5253,4.4943,4.5097,575951,0
2014-11-17,4.5253,4.5484,4.4943,4.4943,774218,0
2014-11-18,4.4864,4.5175,4.4864,4.502,886428,0
2014-11-19,4.502,4.5253,4.4788,4.5253,914820,0
2014-11-20,4.5214,4.5445,4.5058,4.5058,678560,0
2014-11-21,4.5214,4.5368,4.467,4.4746,1494565,0
2014-11-24,4.467,4.4826,4.4591,4.4591,1122086,0
2014-11-25,4.4591,4.4746,4.4591,4.4746,770423,0
2014-11-26,4.467,4.4746,4.4591,4.4746,750453,0
2014-11-28,4.4826,4.5136,4.4746,4.5136,592076,0
2014-12-01,4.5136,4.5136,4.4513,4.4746,948931,0
2014-12-02,4.4901,4.4979,4.467,4.4979,769143,0
2014-12-03,4.4826,4.4901,4.467,4.467,718787,0
2014-12-04,4.4901,4.4901,4.42,4.4358,1769370,0
2014-12-05,4.42,4.4282,4.3811,4.4047,1745964,0
2014-12-08,4.358,4.42,4.2879,4.3035,3509153,0
2014-12-09,4.2799,4.2799,4.1555,4.2489,3335393,0
2014-12-10,4.2413,4.2646,4.2334,4.2646,3183897,0
2014-12-11,4.2646,4.3035,4.2566,4.2879,1800642,0
2014-12-12,4.2566,4.2957,4.2566,4.2957,1779792,0
2014-12-15,4.2879,4.2957,4.2334,4.2566,1727653,0
2014-12-16,4.2334,4.2489,4.1944,4.2177,1547168,0
2014-12-17,4.2024,4.2799,4.2024,4.2723,1093088,0
2014-12-18,4.2799,4.2957,4.2566,4.2723,2029805,0
2014-12-19,4.2566,4.3035,4.2256,4.2646,1546192,0
2014-12-22,4.2879,4.2879,4.2334,4.2334,1278278,0
2014-12-23,4.2489,4.2566,4.2177,4.2334,1584639,0
2014-12-24,4.2177,4.2489,4.2099,4.2489,1169399,0
2014-12-26,4.2489,4.2723,4.2413,4.2489,1508020,0
2014-12-29,4.2295,4.2842,4.2295,4.245,1817634,0
2014-12-30,4.2295,4.2531,4.2059,4.2372,2796977,0
2014-12-31,4.2213,4.3469,4.2213,4.3469,3335916,0
2015-01-02,4.3235,4.3469,4.2842,4.3469,692194,0
2015-01-05,4.3235,4.3469,4.3078,4.3156,1836326,0
2015-01-06,4.3469,4.3783,4.3312,4.3783,1686129,0
2015-01-07,4.3783,4.3862,4.3625,4.3862,1341244,0
2015-01-08,4.3783,4.4017,4.3704,4.4017,1070839,0
2015-01-09,4.4094,4.4174,4.3862,4.4094,734919,0
2015-01-12,4.4174,4.4409,4.4094,4.4409,2196307,0
2015-01-13,4.4329,4.4801,4.4174,4.4409,1015611,0
2015-01-14,4.4252,4.4488,4.3862,4.4174,1072922,0
2015-01-15,4.4409,4.4565,4.4252,4.4409,720825,0
2015-01-16,4.4409,4.4565,4.4252,4.4488,1085642,0
2015-01-20,4.4488,4.4643,4.4329,4.4488,977802,0
2015-01-21,4.4526,4.4526,4.421,4.437,608106,0
2015-01-22,4.4526,4.4526,4.437,4.437,774329,0
2015-01-23,4.3976,4.4132,4.3659,4.3895,1457390,0
2015-01-26,4.3659,4.3895,4.3659,4.3659,738848,0
2015-01-27,4.3582,4.3895,4.3501,4.3895,568232,0
2015-01-28,4.3816,4.3976,4.3659,4.3659,654318,0
2015-01-29,4.3422,4.3582,4.3264,4.3582,1151347,0
2015-01-30,4.3582,4.374,4.3501,4.3501,999528,0
2015-02-02,4.3422,4.4054,4.3264,4.3816,1463537,0
2015-02-03,4.3895,4.4132,4.374,4.3976,2244457,0
2015-02-04,4.421,4.437,4.3976,4.4291,1072190,0
2015-02-05,4.421,4.437,4.3976,4.4054,995914,0
2015-02-06,4.4054,4.4054,4.3422,4.374,868079,0
2015-02-09,4.3501,4.3816,4.3422,4.3659,629949,0
2015-02-10,4.3659,4.374,4.3501,4.3659,478881,0
2015-02-11,4.3501,4.3582,4.3344,4.3344,923322,0
2015-02-12,4.3422,4.3501,4.3264,4.3264,672663,0
2015-02-13,4.3344,4.3501,4.3185,4.3264,590491,0
2015-02-17,4.3264,4.3501,4.3185,4.3185,1077885,0
2015-02-18,4.3185,4.3422,4.3185,4.3344,674217,0
2015-02-19,4.3383,4.3621,4.3305,4.3541,608465,0
2015-02-20,4.3541,4.3621,4.3383,4.3463,827441,0
2015-02-23,4.3463,4.3702,4.3305,4.3541,958046,0
2015-02-24,4.3463,4.3702,4.3383,4.3702,694413,0
2015-02-25,4.3621,4.4018,4.3463,4.4018,1294538,0
2015-02-26,4.3938,4.4097,4.3861,4.3861,772741,0
2015-02-27,4.4097,4.4178,4.3861,4.4178,1116517,0
2015-03-02,4.4178,4.4335,4.3938,4.4018,676943,0
2015-03-03,4.3861,4.3938,4.3621,4.3938,632311,0
2015-03-04,4.3861,4.3938,4.3702,4.3861,343453,0
2015-03-05,4.3781,4.3861,4.3702,4.3861,575444,0
2015-03-06,4.3702,4.3781,4.3305,4.3463,840857,0
2015-03-09,4.3383,4.3463,4.3228,4.3305,572674,0
2015-03-10,4.3145,4.3228,4.2908,4.2988,824214,0
2015-03-11,4.2988,4.2988,4.2749,4.2988,829129,0
2015-03-12,4.3228,4.3383,4.2828,4.2828,975389,0
2015-03-13,4.2908,4.2988,4.2591,4.2908,817580,0
2015-03-16,4.2828,4.3145,4.2749,4.2908,804545,0
2015-03-17,4.2988,4.2988,4.2511,4.2672,637608,0
2015-03-18,4.2511,4.3305,4.2511,4.3065,589442,0
2015-03-19,4.3027,4.3346,4.2866,4.3185,781570,0
2015-03-20,4.3185,4.3504,4.3178,4.3346,798529,0
2015-03-23,4.3265,4.3825,4.3265,4.3586,1048522,0
2015-03-24,4.3586,4.3906,4.3586,4.3906,768040,0
2015-03-25,4.3825,4.3906,4.3664,4.3664,759022,0
2015-03-26,4.3664,4.3825,4.3586,4.3825,861992,0
2015-03-27,4.3825,4.3906,4.3664,4.3745,601302,0
2015-03-30,4.3906,4.3906,4.3586,4.3586,776183,0
2015-03-31,4.3504,4.3664,4.2947,4.2947,1632203,0
2015-04-01,4.3185,4.3346,4.3185,4.3346,876775,0
2015-04-02,4.3504,4.3664,4.3265,4.3586,1293802,0
2015-04-06,4.3346,4.3745,4.3265,4.3664,557958,0
2015-04-07,4.3586,4.3825,4.3265,4.3504,925878,0
2015-04-08,4.3504,4.3745,4.3426,4.3745,425045,0
2015-04-09,4.3745,4.3906,4.3504,4.3504,347978,0
2015-04-10,4.3664,4.3825,4.3504,4.3664,448472,0
2015-04-13,4.3745,4.3745,4.3426,4.3426,1078087,0
2015-04-14,4.3504,4.3664,4.3504,4.3586,638133,0
2015-04-15,4.3504,4.3664,4.3346,4.3586,643749,0
2015-04-16,4.3825,4.3906,4.3504,4.3745,854885,0
2015-04-17,4.3624,4.3867,4.3542,4.3785,689819,0
2015-04-20,4.3785,4.3945,4.3785,4.3785,612336,0
2015-04-21,4.3785,4.4108,4.3706,4.4108,769379,0
2015-04-22,4.3945,4.4268,4.3945,4.4268,779436,0
2015-04-23,4.4108,4.4184,4.3945,4.3945,783299,0
2015-04-24,4.4027,4.4108,4.3945,4.4108,520561,0
2015-04-27,4.4027,4.4749,4.4027,4.4108,1318275,0
2015-04-28,4.4268,4.4588,4.4268,4.4428,985305,0
2015-04-29,4.4588,4.491,4.4508,4.4749,904657,0
2015-04-30,4.483,4.491,4.4428,4.4588,545931,0
2015-05-01,4.4428,4.4588,4.4184,4.4268,424943,0
2015-05-04,4.4428,4.4428,4.3867,4.3867,852501,0
2015-05-05,4.3867,4.4184,4.3867,4.4108,725668,0
2015-05-06,4.4268,4.4588,4.4108,4.4268,1373966,0
2015-05-07,4.4184,4.4184,4.3945,4.4027,378866,0
2015-05-08,4.4027,4.4108,4.3867,4.4027,572570,0
2015-05-11,4.4108,4.4184,4.3785,4.3867,444367,0
2015-05-12,4.3785,4.4108,4.3706,4.3785,487137,0
2015-05-13,4.3785,4.4108,4.3785,4.3785,548724,0
2015-05-14,4.3867,4.4027,4.3867,4.3945,503114,0
2015-05-15,4.3945,4.4108,4.3945,4.3945,404061,0
2015-05-18,4.3945,4.4108,4.3945,4.4108,644007,0
2015-05-19,4.4027,4.4108,4.3945,4.4108,466217,0
2015-05-20,4.4065,4.4148,4.3905,4.4148,634989,0
2015-05-21,4.3986,4.4065,4.3824,4.3905,664149,0
2015-05-22,4.3905,4.3986,4.3824,4.3905,473935,0
2015-05-26,4.3661,4.3986,4.3419,4.3419,812274,0
2015-05-27,4.3419,4.3499,4.2934,4.3176,1269182,0
2015-05-28,4.3097,4.3176,4.2934,4.3097,549190,0
2015-05-29,4.3419,4.3419,4.2854,4.2854,774593,0
2015-06-01,4.3015,4.3097,4.2609,4.2772,875928,0
2015-06-02,4.2854,4.3097,4.2772,4.3097,577907,0
2015-06-03,4.3097,4.3339,4.2772,4.2854,948608,0
2015-06-04,4.2772,4.2934,3.776,4.2046,2651528,0
2015-06-05,4.1884,4.1884,4.1075,4.1237,1180011,0
2015-06-08,4.0996,4.1156,4.0752,4.0913,1331267,0
2015-06-09,4.0832,4.0996,4.0587,4.0752,1347830,0
2015-06-10,4.0752,4.1317,4.0752,4.0832,1084890,0
2015-06-11,4.0832,4.1156,4.0752,4.0913,1196350,0
2015-06-12,4.1075,4.1156,4.0752,4.0832,503741,0
2015-06-15,4.0832,4.0996,4.0428,4.0587,1545728,0
2015-06-16,4.0587,4.0832,4.0587,4.0752,934511,0
2015-06-17,4.0671,4.0752,4.0428,4.0752,1325333,0
2015-06-18,4.0791,4.0955,4.0791,4.0955,718492,0
2015-06-19,4.0955,4.12,4.0876,4.0955,821663,0
2015-06-22,4.1035,4.12,4.063,4.071,1385156,0
2015-06-23,4.0791,4.1118,4.071,4.1118,1098744,0
2015-06-24,4.1035,4.12,4.0955,4.1118,1092597,0
2015-06-25,4.1118,4.12,4.063,4.071,1406156,0
2015-06-26,4.014,4.0547,3.9978,4.0304,1669479,0
2015-06-29,4.0222,4.0222,3.9816,3.9895,1099598,0
2015-06-30,4.014,4.0547,4.006,4.0386,1653708,0
2015-07-01,4.0304,4.0464,4.0222,4.0464,854824,0
2015-07-02,4.0304,4.0386,4.006,4.006,894979,0
2015-07-06,3.9895,3.9895,3.9489,3.9651,2049967,0
2015-07-07,3.957,3.9895,3.9408,3.9895,985995,0
2015-07-08,3.9651,3.9816,3.9489,3.9651,831484,0
2015-07-09,3.9651,3.9978,3.957,3.9978,1049486,0
2015-07-10,4.0222,4.0222,3.9816,3.9895,1178936,0
2015-07-13,3.9816,3.9895,3.9489,3.957,998391,0
2015-07-14,3.9489,3.9732,3.9163,3.9408,1212682,0
2015-07-15,3.9325,3.9489,3.9163,3.9163,692612,0
2015-07-16,3.9325,3.9489,3.9246,3.9489,673045,0
2015-07-17,3.9447,3.9529,3.9284,3.9447,820971,0
2015-07-20,3.9367,3.9447,3.9123,3.9202,956928,0
2015-07-21,3.9038,3.9367,3.8711,3.9367,1115930,0
2015-07-22,3.9038,3.9284,3.8874,3.8955,951315,0
2015-07-23,3.8874,3.9123,3.8794,3.8794,1235909,0
2015-07-24,3.8874,3.8874,3.8466,3.8711,1081421,0
2015-07-27,3.8545,3.8626,3.8298,3.8545,1087760,0
2015-07-28,3.8626,3.8955,3.8626,3.8955,861334,0
2015-07-29,3.838,3.8794,3.8298,3.8545,2061514,0
2015-07-30,3.838,3.8711,3.838,3.8626,1143241,0
2015-07-31,3.8545,3.8955,3.8545,3.8794,755863,0
2015-08-03,3.8626,3.8711,3.838,3.8466,1364459,0
2015-08-04,3.8466,3.8955,3.8466,3.8794,730864,0
2015-08-05,3.8955,3.9123,3.8955,3.9123,778418,0
2015-08-06,3.8955,3.9123,3.8794,3.8794,586691,0
2015-08-07,3.8794,3.9038,3.8466,3.8874,984486,0
2015-08-10,3.8794,3.9038,3.8794,3.9038,604664,0
2015-08-11,3.8874,3.8955,3.8545,3.8711,907347,0
2015-08-12,3.8545,3.8874,3.8545,3.8711,1122145,0
2015-08-13,3.8626,3.8874,3.8626,3.8711,487243,0
2015-08-14,3.8794,3.8874,3.8545,3.8874,660387,0
2015-08-17,3.8711,3.8794,3.8466,3.8711,912787,0
2015-08-18,3.8466,3.8711,3.8466,3.8626,1161533,0
2015-08-19,3.8466,3.8626,3.8466,3.8626,770248,0
2015-08-20,3.8588,3.8751,3.8504,3.8588,820322,0
2015-08-21,3.8421,3.8668,3.7596,3.8421,2182712,0
2015-08-24,3.8091,3.8173,3.619,3.6767,1441931,0
2015-08-25,3.7181,3.7511,3.6937,3.7181,839685,0
2015-08-26,3.7511,3.7511,3.6937,3.7099,998589,0
2015-08-27,3.7265,3.7596,3.7181,3.7265,1278038,0
2015-08-28,3.7265,3.7429,3.7181,3.7265,452154,0
2015-08-31,3.7348,3.7429,3.7181,3.7181,1033932,0
2015-09-01,3.7099,3.7181,3.6851,3.7099,1046396,0
2015-09-02,3.7181,3.7429,3.7016,3.7348,984550,0
2015-09-03,3.7511,3.7596,3.7348,3.7429,878532,0
2015-09-04,3.7348,3.7429,3.6937,3.7181,894508,0
2015-09-08,3.7099,3.7677,3.7099,3.7511,890755,0
2015-09-09,3.7511,3.7596,3.7348,3.7511,542559,0
2015-09-10,3.7265,3.7348,3.6851,3.7181,1171787,0
2015-09-11,3.7016,3.7181,3.6851,3.7099,778441,0
2015-09-14,3.7181,3.7348,3.7016,3.7016,668549,0
2015-09-15,3.7016,3.7099,3.6851,3.7016,727729,0
2015-09-16,3.7016,3.7348,3.7016,3.7181,666252,0
2015-09-17,3.7389,3.764,3.6889,3.764,903625,0
2015-09-18,3.764,3.7807,3.764,3.7723,657109,0
2015-09-21,3.7723,3.789,3.7557,3.7557,928499,0
2015-09-22,3.7389,3.7557,3.7305,3.7389,479862,0
2015-09-23,3.7557,3.764,3.7475,3.7475,546675,0
2015-09-24,3.7475,3.7475,3.7223,3.7389,725049,0
2015-09-25,3.7389,3.764,3.7389,3.7557,907002,0
2015-09-28,3.764,3.7723,3.7057,3.7223,715889,0
2015-09-29,3.7223,3.7305,3.6972,3.714,1025408,0
2015-09-30,3.7305,3.7475,3.714,3.7475,1309891,0
2015-10-01,3.7475,3.7475,3.714,3.7475,930539,0
2015-10-02,3.7223,3.7557,3.714,3.7557,385233,0
2015-10-05,3.7389,3.764,3.7389,3.764,591494,0
2015-10-06,3.7723,3.7807,3.764,3.7807,455484,0
2015-10-07,3.789,3.8306,3.7807,3.8056,1079034,0
2015-10-08,3.8056,3.8556,3.789,3.8475,835556,0
2015-10-09,3.8556,3.9222,3.8475,3.9139,1220427,0
2015-10-12,3.9222,3.9556,3.8972,3.9556,1183043,0
2015-10-13,3.9471,3.9556,3.8972,3.8972,2128511,0
2015-10-14,3.8972,3.9139,3.8805,3.8887,1270742,0
2015-10-15,3.9139,3.9389,3.9056,3.9389,1154618,0
2015-10-16,3.9471,3.9556,3.9139,3.9471,686647,0
2015-10-19,3.9432,3.9513,3.9261,3.9432,775406,0
2015-10-20,3.9513,3.9596,3.9345,3.9432,549388,0
2015-10-21,3.9596,3.9596,3.9432,3.9596,624363,0
2015-10-22,3.9513,3.9684,3.9345,3.9684,587886,0
2015-10-23,3.9684,4.0017,3.9513,3.9766,788975,0
2015-10-26,3.9849,4.0354,3.9849,4.0354,841424,0
2015-10-27,4.0269,4.0436,4.0017,4.0017,578828,0
2015-10-28,4.0269,4.0436,4.0017,4.0269,880519,0
2015-10-29,4.0269,4.0354,4.0101,4.0184,474766,0
2015-10-30,4.0184,4.0269,3.9766,3.9849,741059,0
2015-11-02,3.9766,4.0017,3.9684,3.9849,554406,0
2015-11-03,3.9934,4.0017,3.9684,3.9684,549008,0
2015-11-04,3.9684,3.9766,3.9179,3.9261,1202018,0
2015-11-05,3.9261,3.9345,3.901,3.9094,605172,0
2015-11-06,3.8926,3.9094,3.8424,3.8675,995068,0
2015-11-09,3.8675,3.8675,3.8088,3.8172,911106,0
2015-11-10,3.8005,3.8255,3.7919,3.7919,744155,0
2015-11-11,3.8005,3.8255,3.7752,3.7752,923548,0
2015-11-12,3.7836,3.8172,3.7501,3.7667,1689522,0
2015-11-13,3.7585,3.7836,3.7585,3.7667,717813,0
2015-11-16,3.7585,3.8005,3.7585,3.7836,1095079,0
2015-11-17,3.7836,3.8172,3.7752,3.7836,633182,0
2015-11-18,3.7752,3.7919,3.7585,3.7667,855969,0
2015-11-19,3.7964,3.8302,3.788,3.7964,1187663,0
2015-11-20,3.8048,3.8302,3.788,3.7964,968037,0
2015-11-23,3.7964,3.8048,3.788,3.788,861475,0
2015-11-24,3.788,3.8132,3.7794,3.8048,2474079,0
2015-11-25,3.7964,3.8473,3.7964,3.8302,930899,0
2015-11-27,3.8302,3.8385,3.822,3.822,289880,0
2015-11-30,3.8473,3.8473,3.8048,3.8048,1016407,0
2015-12-01,3.8132,3.8639,3.8132,3.8639,1438887,0
2015-12-02,3.8639,3.881,3.8385,3.8385,1008977,0
2015-12-03,3.8302,3.8727,3.8302,3.8639,693573,0
2015-12-04,3.8727,3.8893,3.8639,3.8639,648232,0
2015-12-07,3.8473,3.8639,3.788,3.788,1181983,0
2015-12-08,3.788,3.8132,3.7373,3.8048,1022070,0
2015-12-09,3.822,3.8556,3.8048,3.8048,614174,0
2015-12-10,3.822,3.8302,3.8048,3.8048,927232,0
2015-12-11,3.7964,3.8048,3.7373,3.7373,1255431,0
2015-12-14,3.7373,3.7711,3.678,3.7204,2102364,0
2015-12-15,3.7204,3.7794,3.7204,3.7794,1106291,0
2015-12-16,3.7794,3.8048,3.7711,3.788,1910878,0
2015-12-17,3.788,3.8302,3.788,3.8132,1959369,0
2015-12-18,3.822,3.8473,3.8048,3.8302,1592616,0
2015-12-21,3.822,3.8727,3.822,3.8639,1069868,0
2015-12-22,3.8556,3.881,3.8473,3.8727,1488525,0
2015-12-23,3.8727,3.9148,3.8727,3.9063,1124268,0
2015-12-24,3.9063,3.9316,3.9035,3.9233,288985,0
2015-12-28,3.9063,3.9174,3.881,3.8893,959212,0
2015-12-29,3.9108,3.9191,3.8853,3.8936,1379838,0
2015-12-30,3.8936,3.9108,3.8765,3.8936,1722230,0
2015-12-31,3.8853,3.9191,3.8765,3.8936,1304203,0
2016-01-04,3.8681,3.9191,3.8509,3.9191,1272471,0
2016-01-05,3.9108,3.9447,3.8936,3.9364,1183016,0
2016-01-06,3.9108,3.9364,3.8862,3.9191,1039193,0
2016-01-07,3.8765,3.9533,3.8509,3.8853,1436211,0
2016-01-08,3.8765,3.8853,3.8,3.8085,991850,0
2016-01-11,3.8509,3.8509,3.7957,3.8085,968076,0
2016-01-12,3.8509,3.8681,3.7914,3.8,1007101,0
2016-01-13,3.8085,3.8171,3.7575,3.7658,1068671,0
2016-01-14,3.7745,3.7914,3.732,3.7745,1222151,0
2016-01-15,3.7575,3.7745,3.6977,3.7319,1397464,0
2016-01-19,3.7789,3.7789,3.7104,3.719,1525253,0
2016-01-20,3.6933,3.719,3.6288,3.6675,1867881,0
2016-01-21,3.6675,3.7362,3.6586,3.7362,992370,0
2016-01-22,3.7619,3.7876,3.7364,3.7789,960431,0
2016-01-25,3.7962,3.8048,3.7789,3.7789,780311,0
2016-01-26,3.7619,3.7876,3.757,3.7789,758044,0
2016-01-27,3.7876,3.8133,3.7448,3.8048,780648,0
2016-01-28,3.839,3.848,3.8132,3.8222,671044,0
2016-01-29,3.8306,3.8564,3.8306,3.8306,860298,0
2016-02-01,3.8306,3.882,3.8142,3.882,1188757,0
2016-02-02,3.8564,3.882,3.839,3.8564,829710,0
2016-02-03,3.8737,3.9078,3.848,3.8995,571920,0
2016-02-04,3.9078,3.9509,3.8906,3.9078,674921,0
2016-02-05,3.9335,3.9592,3.882,3.8906,1022443,0
2016-02-08,3.8564,3.882,3.8306,3.8649,881386,0
2016-02-09,3.848,3.8906,3.8222,3.848,953418,0
2016-02-10,3.8564,3.8995,3.848,3.848,650450,0
2016-02-11,3.8306,3.8649,3.8306,3.839,967333,0
2016-02-12,3.8649,3.882,3.848,3.8649,1550722,0
2016-02-16,3.9038,3.9038,3.8738,3.8778,1973783,0
2016-02-17,3.8952,3.8952,3.8778,3.8952,488085,0
2016-02-18,3.8952,3.921,3.8868,3.9127,335900,0
2016-02-19,3.8952,3.9038,3.8868,3.9038,417394,0
2016-02-22,3.921,3.9644,3.9187,3.956,598593,0
2016-02-23,3.956,3.956,3.9038,3.9385,714953,0
2016-02-24,3.93,3.973,3.9038,3.9644,537830,0
2016-02-25,3.9818,3.9992,3.956,3.9818,975677,0
2016-02-26,3.9903,4.0252,3.9471,3.973,1852650,0
2016-02-29,3.9818,3.9903,3.9385,3.973,769877,0
2016-03-01,3.9903,3.9992,3.9644,3.9903,1142149,0
2016-03-02,3.9818,4.0252,3.9644,4.0162,880659,0
2016-03-03,4.0078,4.077,4.0078,4.0596,1241274,0
2016-03-04,4.077,4.1549,4.0683,4.1462,1726728,0
2016-03-07,4.1462,4.1808,4.1117,4.1635,884404,0
2016-03-08,4.1808,4.1808,4.1117,4.1462,565947,0
2016-03-09,4.1462,4.2329,4.1376,4.1981,751503,0
2016-03-10,4.1981,4.207,4.1721,4.1897,1035942,0
2016-03-11,4.207,4.2329,4.1897,4.2157,1505391,0
2016-03-14,4.1981,4.2416,4.1897,4.1981,1602097,0
2016-03-15,4.1897,4.1981,4.1808,4.1897,470456,0
2016-03-16,4.1676,4.2028,4.1676,4.1939,1597295,0
2016-03-17,4.2028,4.2889,4.2028,4.2812,1469469,0
2016-03-18,4.2635,4.342,4.255,4.342,1345807,0
2016-03-21,4.342,4.342,4.3073,4.342,931472,0
2016-03-22,4.3507,4.377,4.342,4.3596,1612026,0
2016-03-23,4.342,4.3596,4.2812,4.2812,746647,0
2016-03-24,4.2463,4.2463,4.2201,4.2289,620208,0
2016-03-28,4.2635,4.2724,4.2289,4.2289,877254,0
2016-03-29,4.2463,4.2985,4.2289,4.2985,629827,0
2016-03-30,4.3246,4.3507,4.3073,4.3507,734207,0
2016-03-31,4.3334,4.4032,4.3334,4.3596,1118533,0
2016-04-01,4.3682,4.3825,4.1851,4.3507,934518,0
2016-04-04,4.342,4.3507,4.2635,4.2724,764052,0
2016-04-05,4.255,4.2724,4.2463,4.2724,512284,0
2016-04-06,4.2899,4.316,4.2724,4.316,426134,0
2016-04-07,4.3246,4.329,4.3073,4.3246,659271,0
2016-04-08,4.3246,4.3507,4.3246,4.342,805616,0
2016-04-11,4.377,4.377,4.3507,4.3596,575081,0
2016-04-12,4.3859,4.412,4.3596,4.4032,692210,0
2016-04-13,4.4206,4.4293,4.377,4.4206,1731980,0
2016-04-14,4.4032,4.4293,4.3334,4.342,1098156,0
2016-04-15,4.3334,4.377,4.3334,4.377,703767,0
2016-04-18,4.3902,4.4077,4.3812,4.3991,677755,0
2016-04-19,4.3991,4.4253,4.3812,4.4253,875414,0
2016-04-20,4.4077,4.4253,4.3902,4.4165,512538,0
2016-04-21,4.4253,4.434,4.4165,4.4253,907811,0
2016-04-22,4.434,4.4428,4.4077,4.4165,699590,0
2016-04-25,4.3991,4.4253,4.3991,4.4165,647128,0
2016-04-26,4.4253,4.434,4.4077,4.434,1008073,0
2016-04-27,4.4253,4.4428,4.4165,4.434,1123321,0
2016-04-28,4.434,4.4428,4.4165,4.4253,836144,0
2016-04-29,4.434,4.4428,4.4165,4.4253,971118,0
2016-05-02,4.4253,4.4428,4.4253,4.4253,502936,0
2016-05-03,4.4077,4.434,4.3638,4.3727,1949010,0
2016-05-04,4.3463,4.3902,4.3111,4.3111,823369,0
2016-05-05,4.3111,4.3373,4.3024,4.3024,696963,0
2016-05-06,4.3024,4.3549,4.3024,4.3199,547655,0
2016-05-09,4.3199,4.3549,4.3111,4.3287,1210808,0
2016-05-10,4.3463,4.3638,4.3199,4.3638,618097,0
2016-05-11,4.3727,4.3811,4.3287,4.3638,763876,0
2016-05-12,4.3549,4.3638,4.3024,4.3024,690117,0
2016-05-13,4.3024,4.3199,4.276,4.3199,728669,0
2016-05-16,4.3111,4.3727,4.3111,4.3373,1017952,0
2016-05-17,4.3418,4.3682,4.3418,4.3597,478552,0
2016-05-18,4.3418,4.3863,4.3242,4.3331,702862,0
2016-05-19,4.3154,4.3331,4.2713,4.2888,522871,0
2016-05-20,4.2888,4.3331,4.2888,4.3242,507752,0
2016-05-23,4.3242,4.3506,4.2713,4.28,620291,0
2016-05-24,4.28,4.2978,4.2446,4.2536,785666,0
2016-05-25,4.2536,4.2829,4.227,4.2444,1478874,0
2016-05-26,4.2446,4.28,4.2446,4.28,896356,0
2016-05-27,4.3065,4.3331,4.2888,4.3065,610315,0
2016-05-31,4.3331,4.3417,4.2888,4.2888,605963,0
2016-06-01,4.2888,4.3331,4.28,4.3065,1111645,0
2016-06-02,4.2978,4.3949,4.2888,4.3863,826170,0
2016-06-03,4.3597,4.4127,4.3506,4.4127,616904,0
2016-06-06,4.4215,4.4568,4.4127,4.4481,545204,0
2016-06-07,4.4568,4.4656,4.4481,4.4656,498159,0
2016-06-08,4.4656,4.4702,4.4481,4.4568,518408,0
2016-06-09,4.4392,4.4656,4.4303,4.4481,603795,0
2016-06-10,4.4392,4.4656,4.4392,4.4656,317470,0
2016-06-13,4.4568,4.4656,4.4215,4.4215,382756,0
2016-06-14,4.4127,4.4481,4.4127,4.4481,554240,0
2016-06-15,4.4568,4.4834,4.4481,4.4834,684907,0
2016-06-16,4.4878,4.4878,4.4433,4.4523,480534,0
2016-06-17,4.4523,4.4611,4.4344,4.4344,403658,0
2016-06-20,4.4611,4.5057,4.4523,4.4968,695447,0
2016-06-21,4.4878,4.5144,4.4611,4.5144,614581,0
2016-06-22,4.5144,4.5324,4.4968,4.5057,441132,0
2016-06-23,4.5234,4.5324,4.4878,4.4968,928236,0
2016-06-24,4.3722,4.5057,4.3722,4.4255,1278096,0
2016-06-27,4.4523,4.4611,4.4077,4.4077,971065,0
2016-06-28,4.4166,4.4789,4.4166,4.4611,861862,0
2016-06-29,4.4878,4.4878,4.4523,4.4701,642796,0
2016-06-30,4.4701,4.4789,4.4611,4.4611,810485,0
2016-07-01,4.4789,4.5057,4.4611,4.4968,602762,0
2016-07-05,4.5057,4.5144,4.4968,4.5057,527046,0
2016-07-06,4.5057,4.5501,4.5057,4.5501,440162,0
2016-07-07,4.5592,4.5947,4.5592,4.5947,441969,0
2016-07-08,4.5947,4.6014,4.5411,4.5769,903635,0
2016-07-11,4.5769,4.5858,4.568,4.5814,502948,0
2016-07-12,4.5769,4.6036,4.568,4.6036,785029,0
2016-07-13,4.5234,4.6036,4.5234,4.5592,866002,0
2016-07-14,4.5592,4.6124,4.5592,4.6124,736245,0
2016-07-15,4.5858,4.6215,4.568,4.6124,638112,0
2016-07-18,4.6124,4.6482,4.5947,4.6482,730994,0
2016-07-19,4.6347,4.6526,4.6168,4.6347,480548,0
2016-07-20,4.6257,4.6884,4.6257,4.6884,718597,0
2016-07-21,4.6973,4.6973,4.6257,4.6617,571970,0
2016-07-22,4.6617,4.6795,4.6438,4.6795,431065,0
2016-07-25,4.6706,4.6795,4.6257,4.6526,457899,0
2016-07-26,4.6526,4.6617,4.6257,4.6526,481571,0
2016-07-27,4.6526,4.6884,4.6526,4.6795,624063,0
2016-07-28,4.6884,4.6973,4.6347,4.6884,714790,0
2016-07-29,4.7065,4.7334,4.6884,4.6973,1087132,0
2016-08-01,4.7242,4.7334,4.6884,4.6973,725841,0
2016-08-02,4.6795,4.7065,4.675,4.6795,562024,0
2016-08-03,4.6884,4.7065,4.6526,4.6706,778866,0
2016-08-04,4.6973,4.7153,4.6617,4.6884,486584,0
2016-08-05,4.6706,4.6973,4.6617,4.6884,535275,0
2016-08-08,4.7065,4.7242,4.6973,4.7065,846335,0
2016-08-09,4.6973,4.7153,4.6973,4.7065,547188,0
2016-08-10,4.7242,4.7242,4.6884,4.6973,590764,0
2016-08-11,4.7153,4.7422,4.7018,4.7287,670151,0
2016-08-12,4.7422,4.7692,4.7334,4.7422,657942,0
2016-08-15,4.7512,4.7779,4.7422,4.7692,580704,0
2016-08-16,4.8007,4.8007,4.7466,4.7916,637658,0
2016-08-17,4.8099,4.8187,4.7645,4.7737,481173,0
2016-08-18,4.7916,4.8169,4.7796,4.8007,529675,0
2016-08-19,4.7737,4.7916,4.7645,4.7916,403593,0
2016-08-22,4.7916,4.7916,4.7737,4.7737,217340,0
2016-08-23,4.8007,4.8187,4.7737,4.7737,619367,0
2016-08-24,4.7828,4.8099,4.7375,4.7466,518667,0
2016-08-25,4.7375,4.7556,4.7104,4.7197,406416,0
2016-08-26,4.7556,4.8007,4.7197,4.7737,1030325,0
2016-08-29,4.7737,4.8007,4.7645,4.7645,485275,0
2016-08-30,4.7466,4.7916,4.7466,4.7828,453580,0
2016-08-31,5.0082,5.0082,4.7645,4.7737,373492,0
2016-09-01,4.7645,4.7689,4.7197,4.7285,364128,0
2016-09-02,4.7556,4.7724,4.7104,4.7104,523750,0
2016-09-06,4.7466,4.7645,4.7197,4.7197,641444,0
2016-09-07,4.7197,4.7828,4.7197,4.7466,413615,0
2016-09-08,4.4578,4.7916,4.4578,4.7375,941436,0
2016-09-09,4.7197,4.7375,4.6157,4.6473,1117000,0
2016-09-12,4.7375,4.7375,4.6293,4.6565,619807,0
2016-09-13,4.6382,4.6382,4.5028,4.5211,1273441,0
2016-09-14,4.5211,4.5752,4.5211,4.5211,793961,0
2016-09-15,4.5211,4.557,4.5119,4.5482,783153,0
2016-09-16,4.5932,4.5932,4.512,4.5211,379673,0
2016-09-19,4.5436,4.5801,4.5348,4.5348,705809,0
2016-09-20,4.562,4.562,4.5436,4.562,397368,0
2016-09-21,4.571,4.6073,4.571,4.6073,521644,0
2016-09-22,4.6346,4.6438,4.6073,4.6346,845459,0
2016-09-23,4.7799,4.7799,4.6254,4.6254,671432,0
2016-09-26,4.6073,4.6254,4.5801,4.5801,727534,0
2016-09-27,4.5436,4.6438,4.5436,4.6438,626025,0
2016-09-28,4.771,4.771,4.6254,4.6982,952934,0
2016-09-29,4.7163,4.7163,4.6438,4.6709,587852,0
2016-09-30,4.6619,4.6891,4.6438,4.6527,814363,0
2016-10-03,4.6709,4.6709,4.6164,4.6619,631340,0
2016-10-04,4.7618,4.7618,4.5892,4.5982,518853,0
2016-10-05,4.6073,4.6254,4.6073,4.6254,332275,0
2016-10-06,4.6254,4.6254,4.5348,4.562,1373915,0
2016-10-07,4.562,4.571,4.5348,4.5348,1089239,0
2016-10-10,4.571,4.5801,4.5436,4.5436,533433,0
2016-10-11,4.4073,4.5527,4.4073,4.5075,858595,0
2016-10-12,4.4165,4.5436,4.4165,4.5436,465486,0
2016-10-13,4.5255,4.5255,4.5075,4.5075,695202,0
2016-10-14,4.5075,4.5255,4.4983,4.4983,513452,0
2016-10-17,4.4073,4.4983,4.4073,4.4438,1104518,0
2016-10-18,4.4802,4.4802,4.4346,4.4529,1259376,0
2016-10-19,4.4849,4.5031,4.4849,4.5031,485925,0
2016-10-20,4.4941,4.5855,4.4941,4.5673,812612,0
2016-10-21,4.5581,4.5581,4.5306,4.5491,367197,0
2016-10-24,4.5581,4.5673,4.5123,4.5216,632268,0
2016-10-25,4.5123,4.5673,4.5123,4.5581,453847,0
2016-10-26,4.6222,4.6222,4.5398,4.5673,385514,0
2016-10-27,4.5581,4.5581,4.5216,4.5306,518483,0
2016-10-28,4.5306,4.5491,4.5079,4.5216,622750,0
2016-10-31,4.5398,4.5581,4.5031,4.5031,738031,0
2016-11-01,4.5123,4.5306,4.4849,4.4941,402561,0
2016-11-02,4.4941,4.5216,4.4849,4.5123,795292,0
2016-11-03,4.5123,4.5216,4.4941,4.4941,552411,0
2016-11-04,4.4849,4.5031,4.4849,4.5031,289098,0
2016-11-07,4.5306,4.5398,4.4849,4.4849,512293,0
2016-11-08,4.3018,4.5031,4.3018,4.4941,470285,0
2016-11-09,4.4392,4.5306,4.4392,4.5123,1762034,0
2016-11-10,4.613,4.613,4.4207,4.43,917021,0
2016-11-11,4.4025,4.4207,4.3843,4.3931,488558,0
2016-11-14,4.3658,4.3749,4.2376,4.2744,1991517,0
2016-11-15,4.247,4.3477,4.2285,4.3477,840750,0
2016-11-16,4.3707,4.3707,4.3338,4.3521,571607,0
2016-11-17,4.3245,4.4073,4.3245,4.3616,846207,0
2016-11-18,4.3616,4.389,4.3429,4.3616,575608,0
2016-11-21,4.3616,4.3707,4.3429,4.3616,812425,0
2016-11-22,4.3616,4.389,4.3521,4.3797,454411,0
2016-11-23,4.223,4.3616,4.223,4.3521,828479,0
2016-11-25,4.3797,4.4168,4.3687,4.3985,628256,0
2016-11-28,4.4168,4.472,4.3797,4.389,697831,0
2016-11-29,4.3707,4.426,4.3616,4.4168,532210,0
2016-11-30,4.3985,4.4074,4.3616,4.3616,614992,0
2016-12-01,4.3707,4.3707,4.3338,4.3429,787760,0
2016-12-02,4.3338,4.3616,4.3338,4.3616,431684,0
2016-12-05,4.3521,4.3707,4.3429,4.3707,468911,0
2016-12-06,4.3707,4.3797,4.3616,4.3616,470500,0
2016-12-07,4.3521,4.4814,4.3521,4.472,2837598,0
2016-12-08,4.4443,4.4905,4.4074,4.4537,3101778,0
2016-12-09,4.4352,4.4996,4.4352,4.4814,1398362,0
2016-12-12,4.472,4.4814,4.4443,4.4443,459558,0
2016-12-13,4.4352,4.4814,4.4352,4.4814,1032527,0
2016-12-14,4.472,4.4814,4.426,4.4443,560135,0
2016-12-15,4.4352,4.4352,4.4074,4.4074,677899,0
2016-12-16,4.3797,4.389,4.3616,4.3707,760007,0
2016-12-19,4.3429,4.3707,4.3429,4.3429,919766,0
2016-12-20,4.3429,4.3521,4.306,4.3429,1065382,0
2016-12-21,4.3429,4.3521,4.3153,4.3521,892489,0
2016-12-22,4.3338,4.3521,4.3291,4.3429,759775,0
2016-12-23,4.3521,4.3521,4.3153,4.3245,1008237,0
2016-12-27,4.3153,4.3521,4.3153,4.3429,1075059,0
2016-12-28,4.3477,4.3569,4.3197,4.3383,1741144,0
2016-12-29,4.3383,4.3477,4.3106,4.3383,1625093,0
2016-12-30,4.3197,4.3661,4.2782,4.3011,3767518,0
2017-01-03,4.3106,4.3477,4.236,4.2547,4697428,0
2017-01-04,4.2733,4.329,4.2639,4.2639,3355313,0
2017-01-05,4.2917,4.329,4.2733,4.3011,4443954,0
2017-01-06,4.3011,4.3939,4.3011,4.3939,1290633,0
2017-01-09,4.3754,4.4034,4.329,4.329,1582761,0
2017-01-10,4.3477,4.3849,4.3477,4.3569,1361244,0
2017-01-11,4.3849,4.4034,4.3661,4.3939,1137470,0
2017-01-12,4.4127,4.4219,4.4034,4.4034,1009224,0
2017-01-13,4.4034,4.4311,4.3939,4.4219,631226,0
2017-01-17,4.4405,4.4498,4.4219,4.4311,1618928,0
2017-01-18,4.4498,4.4498,4.4311,4.4311,559076,0
2017-01-19,4.4547,4.4547,4.4359,4.4452,586506,0
2017-01-20,4.4547,4.4827,4.4267,4.4732,809471,0
2017-01-23,4.4921,4.5013,4.4827,4.4827,897919,0
2017-01-24,4.4921,4.5388,4.4921,4.5202,859498,0
2017-01-25,4.5483,4.5575,4.4547,4.4732,1532652,0
2017-01-26,4.464,4.4827,4.4547,4.464,793670,0
2017-01-27,4.4732,4.4827,4.4547,4.4827,451507,0
2017-01-30,4.4827,4.4827,4.4547,4.4547,703108,0
2017-01-31,4.4732,4.5108,4.465,4.4921,737151,0
2017-02-01,4.5108,4.5202,4.5013,4.5108,402095,0
2017-02-02,4.5202,4.567,4.5202,4.5483,667313,0
2017-02-03,4.5575,4.6137,4.5483,4.5856,1123717,0
2017-02-06,4.6044,4.6044,4.5483,4.5483,933382,0
2017-02-07,4.567,4.5856,4.561,4.5856,515537,0
2017-02-08,4.595,4.595,4.5388,4.5575,614714,0
2017-02-09,4.567,4.567,4.5295,4.5575,831152,0
2017-02-10,4.5483,4.6044,4.5388,4.595,531424,0
2017-02-13,4.6137,4.6137,4.5856,4.6044,764521,0
2017-02-14,4.6137,4.6137,4.595,4.595,558818,0
2017-02-15,4.595,4.6137,4.595,4.595,427179,0
2017-02-16,4.6091,4.6186,4.5996,4.5996,479487,0
2017-02-17,4.581,4.6091,4.581,4.5996,395353,0
2017-02-21,4.6186,4.628,4.6091,4.6186,571404,0
2017-02-22,4.6186,4.628,4.6091,4.628,420045,0
2017-02-23,4.628,4.6656,4.6186,4.6468,608841,0
2017-02-24,4.6564,4.675,4.6468,4.6656,486605,0
2017-02-27,4.675,4.675,4.6656,4.675,432860,0
2017-02-28,4.6845,4.7034,4.675,4.7034,658164,0
2017-03-01,4.7128,4.7128,4.6468,4.6468,1243560,0
2017-03-02,4.6468,4.6564,4.6091,4.6372,841130,0
2017-03-03,4.6186,4.6372,4.5904,4.628,582984,0
2017-03-06,4.628,4.6372,4.5714,4.581,803366,0
2017-03-07,4.562,4.5904,4.5431,4.5431,890784,0
2017-03-08,4.5431,4.562,4.5337,4.5337,907340,0
2017-03-09,4.5244,4.5337,4.496,4.5244,854139,0
2017-03-10,4.5244,4.7128,4.496,4.5526,795886,0
2017-03-13,4.5526,4.6091,4.5337,4.5526,840688,0
2017-03-14,4.5337,4.5714,4.5055,4.5337,847307,0
2017-03-15,4.5431,4.6372,4.5055,4.6372,643007,0
2017-03-16,4.6515,4.6896,4.6232,4.6326,622742,0
2017-03-17,4.6326,4.6612,4.6232,4.6612,712327,0
2017-03-20,4.6612,4.6707,4.6515,4.6515,476145,0
2017-03-21,4.6515,4.6896,4.6422,4.6515,758304,0
2017-03-22,4.6612,4.6801,4.6515,4.6707,632933,0
2017-03-23,4.6612,4.6944,4.6612,4.6801,284491,0
2017-03-24,4.6801,4.7276,4.6801,4.7276,344392,0
2017-03-27,4.7086,4.7086,4.6896,4.6992,491298,0
2017-03-28,4.7181,4.737,4.6992,4.7276,606705,0
2017-03-29,4.737,4.737,4.7086,4.7181,351884,0
2017-03-30,4.7276,4.7276,4.6992,4.7086,391395,0
2017-03-31,4.7181,4.737,4.7086,4.737,351708,0
2017-04-03,4.7466,4.7466,4.6992,4.7181,507690,0
2017-04-04,4.7181,4.7276,4.6801,4.6896,497251,0
2017-04-05,4.6992,4.7181,4.6896,4.7086,555402,0
2017-04-06,4.6992,4.6992,4.6707,4.6896,651622,0
2017-04-07,4.6992,4.7181,4.6801,4.7181,579110,0
2017-04-10,4.7181,4.7466,4.7086,4.7466,701308,0
2017-04-11,4.7466,4.7466,4.7086,4.7086,537012,0
2017-04-12,4.7086,4.737,4.7086,4.7181,566163,0
2017-04-13,4.7276,4.7466,4.7181,4.7466,393206,0
2017-04-17,4.7466,4.7655,4.737,4.737,514722,0
2017-04-18,4.7276,4.7655,4.7276,4.7655,312864,0
2017-04-19,4.7704,4.7704,4.746,4.7609,562363,0
2017-04-20,4.7799,4.7799,4.7609,4.7609,244588,0
2017-04-21,4.7609,4.7609,4.7225,4.7322,515684,0
2017-04-24,4.7322,4.7512,4.7225,4.7416,494587,0
2017-04-25,4.7322,4.7704,4.7322,4.7512,575290,0
2017-04-26,4.7609,4.7799,4.7512,4.7799,473449,0
2017-04-27,4.7799,4.7799,4.7512,4.7512,412396,0
2017-04-28,4.7799,4.7799,4.7609,4.7799,508333,0
2017-05-01,4.7799,4.7895,4.7609,4.7609,675325,0
2017-05-02,4.7704,4.8086,4.7609,4.8086,396468,0
2017-05-03,4.8086,4.8086,4.7704,4.7991,433408,0
2017-05-04,4.8086,4.8086,4.7704,4.7847,647619,0
2017-05-05,4.7991,4.7991,4.7704,4.7991,930117,0
2017-05-08,4.8181,4.8181,4.7609,4.7609,598347,0
2017-05-09,4.7704,4.7799,4.7609,4.7799,713975,0
2017-05-10,4.7704,4.7799,4.7512,4.7609,547318,0
2017-05-11,4.7609,4.7704,4.7416,4.7512,691366,0
2017-05-12,4.7704,4.7704,4.7512,4.7609,497997,0
2017-05-15,4.7609,4.7991,4.7609,4.7991,737180,0
2017-05-16,4.7991,4.7991,4.7895,4.7895,619903,0
2017-05-17,4.775,4.8135,4.775,4.7943,1057784,0
2017-05-18,4.775,4.8135,4.775,4.7943,370802,0
2017-05-19,4.7847,4.8037,4.775,4.7847,684608,0
2017-05-22,4.7847,4.8109,4.775,4.7943,420202,0
2017-05-23,4.8135,4.8328,4.8038,4.8328,686822,0
2017-05-24,4.8424,4.8424,4.8232,4.8424,487103,0
2017-05-25,4.8424,4.8424,4.8232,4.8232,498716,0
2017-05-26,4.8424,4.852,4.8232,4.8328,654576,0
2017-05-30,4.8713,4.8713,4.8328,4.8424,408158,0
2017-05-31,4.8424,4.8424,4.8232,4.8424,357197,0
2017-06-01,4.8424,4.8425,4.8232,4.8424,527315,0
2017-06-02,4.8424,4.8424,4.8232,4.8328,470804,0
2017-06-05,4.8328,4.8424,4.8135,4.8328,476383,0
2017-06-06,4.8232,4.8616,4.8232,4.8328,590181,0
2017-06-07,4.8424,4.8713,4.8395,4.8713,357442,0
2017-06-08,4.8713,4.8713,4.852,4.8665,306614,0
2017-06-09,4.8713,4.8714,4.8328,4.8328,543582,0
2017-06-12,4.852,4.8905,4.8424,4.8905,514733,0
2017-06-13,4.8809,4.8905,4.8424,4.8424,438359,0
2017-06-14,4.8616,4.8713,4.852,4.852,357653,0
2017-06-15,4.852,4.8713,4.8424,4.852,509139,0
2017-06-16,4.8763,4.886,4.8666,4.886,314343,0
2017-06-19,4.886,4.9054,4.8666,4.886,431721,0
2017-06-20,4.8763,4.886,4.8472,4.8472,402461,0
2017-06-21,4.8666,4.8666,4.8375,4.8666,457104,0
2017-06-22,4.8569,4.886,4.8569,4.8569,530101,0
2017-06-23,4.8569,4.886,4.8278,4.8278,412612,0
2017-06-26,4.8375,4.8957,4.8375,4.8957,478079,0
2017-06-27,4.8957,4.9054,4.8666,4.8763,512413,0
2017-06-28,4.9247,4.9247,4.8763,4.8908,565499,0
2017-06-29,4.8957,4.8957,4.8569,4.886,550202,0
2017-06-30,4.8957,4.8957,4.8472,4.8472,529046,0
2017-07-03,4.886,4.8957,4.8763,4.8957,265077,0
2017-07-05,4.886,4.8957,4.8569,4.8763,535733,0
2017-07-06,4.8763,4.8763,4.8181,4.8375,837908,0
2017-07-07,4.8569,4.8666,4.8472,4.8569,664312,0
2017-07-10,4.8666,4.8666,4.8472,4.8569,599338,0
2017-07-11,4.8666,4.8666,4.8472,4.8569,372521,0
2017-07-12,4.8763,4.8763,4.8472,4.8666,781959,0
2017-07-13,4.8666,4.886,4.8569,4.8666,617374,0
2017-07-14,4.886,4.9344,4.886,4.9247,869259,0
2017-07-17,4.9247,4.9441,4.9054,4.9247,847327,0
2017-07-18,4.9247,4.9635,4.9247,4.9538,551377,0
2017-07-19,4.9538,4.9926,4.9489,4.9926,794640,0
2017-07-20,5.0121,5.0121,4.9828,4.9828,578515,0
2017-07-21,4.9828,5.0024,4.9793,5.0024,467676,0
2017-07-24,5.0121,5.0121,5.0024,5.0121,377775,0
2017-07-25,5.0121,5.0121,4.9926,4.9926,744244,0
2017-07-26,5.0121,5.0317,5.0024,5.0219,577183,0
2017-07-27,5.0219,5.0219,5.0024,5.0121,357866,0
2017-07-28,4.9926,5.0317,4.9926,5.0317,406845,0
2017-07-31,5.0806,5.0806,5.0317,5.0609,767112,0
2017-08-01,5.0806,5.1099,5.0609,5.0806,737082,0
2017-08-02,5.0903,5.1294,5.0609,5.0708,605240,0
2017-08-03,5.0708,5.0806,5.0415,5.0609,474729,0
2017-08-04,5.0708,5.0708,5.0512,5.0708,339227,0
2017-08-07,5.0708,5.0903,5.0609,5.0708,477846,0
2017-08-08,5.0708,5.0806,5.0317,5.0317,392896,0
2017-08-09,5.0121,5.0415,4.9438,4.9633,883841,0
2017-08-10,4.934,4.9633,4.8754,4.9047,1504454,0
2017-08-11,4.9047,4.9828,4.8949,4.973,550074,0
2017-08-14,4.9926,5.0415,4.9828,5.0219,761032,0
2017-08-15,5.0317,5.0317,4.9926,5.0024,483118,0
2017-08-16,5.0219,5.0415,5.0121,5.0415,607170,0
2017-08-17,5.0415,5.0513,4.9824,4.9824,397975,0
2017-08-18,4.9922,5.0316,4.9922,5.0119,512770,0
2017-08-21,5.0316,5.0415,5.0316,5.0415,274920,0
2017-08-22,5.0513,5.2089,5.0391,5.2089,342397,0
2017-08-23,5.0907,5.1005,4.9922,5.0907,590286,0
2017-08-24,5.0809,5.0907,5.0611,5.071,273694,0
2017-08-25,5.071,5.1104,5.0513,5.0809,306828,0
2017-08-28,5.1104,5.1203,5.0907,5.1104,497871,0
2017-08-29,5.0907,5.1203,5.0809,5.1005,396379,0
2017-08-30,5.1005,5.1005,5.071,5.0907,345797,0
2017-08-31,5.0907,5.0907,5.0513,5.0513,402395,0
2017-09-01,5.071,5.0907,5.0513,5.071,267313,0
2017-09-05,5.0611,5.1005,5.0513,5.1005,340646,0
2017-09-06,5.0907,5.1104,5.0217,5.0415,736549,0
2017-09-07,5.0415,5.0611,5.0415,5.0415,624338,0
2017-09-08,5.0513,5.071,5.0415,5.0563,408331,0
2017-09-11,5.0809,5.1104,5.071,5.1104,369677,0
2017-09-12,5.0907,5.1004,5.071,5.0907,352838,0
2017-09-13,5.1104,5.1104,5.0907,5.1005,364754,0
2017-09-14,5.0907,5.1203,5.0907,5.1055,391929,0
2017-09-15,5.1104,5.1203,5.0907,5.1203,299289,0
2017-09-18,5.0809,5.1203,5.0809,5.1005,503383,0
2017-09-19,5.1005,5.1203,5.1005,5.1203,463562,0
2017-09-20,5.1203,5.1399,5.1104,5.1399,462193,0
2017-09-21,5.1399,5.1697,5.1102,5.13,453516,0
2017-09-22,5.13,5.1399,5.1201,5.13,367278,0
2017-09-25,5.1201,5.131,5.0903,5.1002,583866,0
2017-09-26,5.1002,5.13,5.0903,5.125,405332,0
2017-09-27,5.1201,5.1399,5.1002,5.1102,353094,0
2017-09-28,5.1002,5.13,5.0903,5.1102,335455,0
2017-09-29,5.1399,5.1399,5.1002,5.1201,592137,0
2017-10-02,5.1002,5.1399,5.1002,5.1102,484271,0
2017-10-03,5.1102,5.1399,5.0705,5.0705,1110941,0
2017-10-04,5.0804,5.1102,5.0705,5.0804,683772,0
2017-10-05,5.0804,5.0903,5.0705,5.0705,495077,0
2017-10-06,5.0705,5.0804,5.0506,5.0605,681443,0
2017-10-09,5.0804,5.0804,5.0605,5.0705,388595,0
2017-10-10,5.0804,5.1002,5.0804,5.0903,355192,0
2017-10-11,5.1002,5.1102,5.0903,5.1002,442660,0
2017-10-12,5.1102,5.1102,5.0953,5.1102,287666,0
2017-10-13,5.1201,5.13,5.1002,5.1201,403275,0
2017-10-16,5.1102,5.1233,5.0903,5.1102,550985,0
2017-10-17,5.1102,5.1399,5.0903,5.13,303524,0
2017-10-18,5.1201,5.13,5.1102,5.13,428425,0
2017-10-19,5.13,5.15,5.11,5.11,378117,0
2017-10-20,5.12,5.13,5.11,5.13,263421,0
2017-10-23,5.12,5.15,5.1,5.105,360467,0
2017-10-24,5.1,5.11,5.07,5.1,542192,0
2017-10-25,5.08,5.12,5.01,5.03,991415,0
2017-10-26,5.06,5.07,5.03,5.05,599285,0
2017-10-27,5.1,5.11,5.06,5.08,415771,0
2017-10-30,5.08,5.09,5.06,5.06,385052,0
2017-10-31,5.06,5.08,5.025,5.03,667839,0
2017-11-01,5.04,5.07,5.03,5.07,398658,0
2017-11-02,5.05,5.07,5.04,5.05,336269,0
2017-11-03,5.04,5.05,5.02,5.02,539614,0
2017-11-06,5.02,5.03,5.01,5.01,516121,0
2017-11-07,5.01,5.03,5.01,5.03,359741,0
2017-11-08,5.02,5.03,5,5,459583,0
2017-11-09,5,5.01,4.97,5.01,425775,0
2017-11-10,4.99,5.01,4.98,4.98,345221,0
