Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.3155,4.3359,4.3001,4.3359,250656,0
2005-02-28,4.3359,4.3359,4.3001,4.3359,201089,0
2005-03-01,4.3307,4.3562,4.3256,4.3409,207133,0
2005-03-02,4.3256,4.3462,4.2742,4.3099,360670,0
2005-03-03,4.3155,4.3256,4.3001,4.3256,228889,0
2005-03-04,4.3307,4.3716,4.3203,4.3409,266174,0
2005-03-07,4.3359,4.3716,4.3307,4.3664,279068,0
2005-03-08,4.3818,4.3818,4.3359,4.3664,268386,0
2005-03-09,4.3664,4.3818,4.3462,4.3462,246421,0
2005-03-10,4.3409,4.3716,4.3256,4.3716,236753,0
2005-03-11,4.3818,4.3818,4.305,4.3409,335282,0
2005-03-14,4.264,4.264,4.2127,4.2435,257504,0
2005-03-15,4.2537,4.2588,4.2281,4.2588,250456,0
2005-03-16,4.2435,4.2435,4.1973,4.2076,287728,0
2005-03-17,4.2231,4.2281,4.1973,4.2127,228493,0
2005-03-18,4.2231,4.2281,4.1973,4.2076,194039,0
2005-03-21,4.2333,4.2435,4.1872,4.1923,345961,0
2005-03-22,4.2026,4.2127,4.1973,4.1973,238362,0
2005-03-23,4.1973,4.2435,4.177,4.2231,370540,0
2005-03-24,4.305,4.305,4.2231,4.264,467865,0
2005-03-28,4.2537,4.3307,4.2435,4.264,531334,0
2005-03-29,4.264,4.264,4.2127,4.2383,264758,0
2005-03-30,4.2281,4.2435,4.2178,4.2383,263747,0
2005-03-31,4.2333,4.2435,4.2178,4.2435,227685,0
2005-04-01,4.2333,4.2435,4.2026,4.2076,256093,0
2005-04-04,4.2026,4.2076,4.1513,4.177,321780,0
2005-04-05,4.1667,4.2076,4.1563,4.2026,232921,0
2005-04-06,4.2178,4.2333,4.1872,4.1923,229498,0
2005-04-07,4.1973,4.2026,4.1717,4.182,199069,0
2005-04-08,4.1717,4.2026,4.1717,4.182,233325,0
2005-04-11,4.177,4.182,4.1513,4.1717,203103,0
2005-04-12,4.1717,4.2026,4.1461,4.2026,218212,0
2005-04-13,4.2026,4.2178,4.1717,4.2026,256297,0
2005-04-14,4.1973,4.2026,4.1461,4.1563,200081,0
2005-04-15,4.1872,4.1872,4.0642,4.0642,291153,0
2005-04-18,4.0642,4.1104,4.0642,4.0848,225875,0
2005-04-19,4.0848,4.1461,4.0848,4.1307,259318,0
2005-04-20,4.136,4.1563,4.1256,4.1307,217817,0
2005-04-21,4.136,4.1872,4.1256,4.1717,200682,0
2005-04-22,4.177,4.1923,4.1563,4.1872,207533,0
2005-04-25,4.1923,4.1973,4.1461,4.1872,328833,0
2005-04-26,4.1615,4.182,4.1461,4.1615,232724,0
2005-04-27,4.1461,4.1615,4.1153,4.136,206124,0
2005-04-28,4.1206,4.136,4.0948,4.105,179931,0
2005-04-29,4.1104,4.1461,4.0794,4.1256,201293,0
2005-05-02,4.1256,4.1461,4.0999,4.1153,255693,0
2005-05-03,4.1104,4.1256,4.0848,4.1256,229902,0
2005-05-04,4.1256,4.1461,4.105,4.1307,272821,0
2005-05-05,4.1461,4.1461,4.0896,4.0999,243199,0
2005-05-06,4.1461,4.1461,4.0896,4.0999,275038,0
2005-05-09,4.0948,4.1153,4.0896,4.0999,176505,0
2005-05-10,4.0896,4.105,4.0794,4.0848,233131,0
2005-05-11,4.0896,4.0896,4.054,4.0642,310900,0
2005-05-12,4.0591,4.0848,4.0335,4.0335,213380,0
2005-05-13,4.0284,4.0335,3.9667,4.0181,432196,0
2005-05-16,4.0489,4.105,4.0335,4.105,291153,0
2005-05-17,4.1461,4.1461,4.0848,4.136,254886,0
2005-05-18,4.1307,4.182,4.1307,4.177,303443,0
2005-05-19,4.1615,4.2178,4.1615,4.2178,236550,0
2005-05-20,4.2383,4.2435,4.1973,4.2026,239567,0
2005-05-23,4.2178,4.264,4.2026,4.2537,193832,0
2005-05-24,4.2435,4.2435,4.2178,4.2178,185777,0
2005-05-25,4.2281,4.2383,4.2076,4.2127,251463,0
2005-05-26,4.2333,4.264,4.2076,4.2383,194039,0
2005-05-27,4.2178,4.2537,4.2178,4.2231,147288,0
2005-05-31,4.2383,4.2537,4.2127,4.2487,166837,0
2005-06-01,4.2435,4.3203,4.2435,4.264,298407,0
2005-06-02,4.2537,4.2742,4.2487,4.264,225469,0
2005-06-03,4.2692,4.2795,4.2588,4.2795,246421,0
2005-06-06,4.2897,4.2897,4.264,4.2742,230510,0
2005-06-07,4.2692,4.3155,4.2692,4.305,205519,0
2005-06-08,4.3001,4.3203,4.2948,4.3001,181543,0
2005-06-09,4.2897,4.3359,4.2897,4.3256,355831,0
2005-06-10,4.3359,4.3359,4.305,4.3256,263148,0
2005-06-13,4.3256,4.3307,4.3001,4.3203,301026,0
2005-06-14,4.2333,4.2383,4.2026,4.2178,322792,0
2005-06-15,4.2076,4.2281,4.177,4.182,315939,0
2005-06-16,4.182,4.2026,4.182,4.2026,230100,0
2005-06-17,4.2026,4.2281,4.1973,4.2281,191012,0
2005-06-20,4.2281,4.2333,4.2026,4.2231,238362,0
2005-06-21,4.2435,4.2487,4.2178,4.2333,306670,0
2005-06-22,4.2231,4.2487,4.2178,4.2281,217613,0
2005-06-23,4.2178,4.2435,4.2026,4.2178,291556,0
2005-06-24,4.2537,4.2537,4.2026,4.2076,401977,0
2005-06-27,4.2026,4.2487,4.1973,4.2487,490029,0
2005-06-28,4.2588,4.2742,4.2383,4.2435,174087,0
2005-06-29,4.264,4.2692,4.2333,4.2435,274228,0
2005-06-30,4.2487,4.2537,4.2178,4.2231,174290,0
2005-07-01,4.2231,4.2435,4.2127,4.2383,111223,0
2005-07-05,4.2383,4.264,4.2333,4.2435,170258,0
2005-07-06,4.2435,4.264,4.2383,4.2435,217206,0
2005-07-07,4.2231,4.2333,4.2026,4.2127,252064,0
2005-07-08,4.2231,4.2487,4.2127,4.2333,248842,0
2005-07-11,4.2231,4.2537,4.2127,4.2537,288939,0
2005-07-12,4.2231,4.2537,4.2178,4.2487,242596,0
2005-07-13,4.2487,4.264,4.2333,4.2537,193631,0
2005-07-14,4.264,4.2692,4.2435,4.2537,265564,0
2005-07-15,4.2435,4.2588,4.2333,4.2588,205319,0
2005-07-18,4.2333,4.2588,4.2231,4.2487,251259,0
2005-07-19,4.2383,4.2487,4.2231,4.2383,243602,0
2005-07-20,4.2435,4.2588,4.2383,4.2435,229902,0
2005-07-21,4.2435,4.2487,4.2383,4.2435,164620,0
2005-07-22,4.2435,4.2487,4.2231,4.2435,271204,0
2005-07-25,4.2435,4.2588,4.2333,4.2435,249647,0
2005-07-26,4.2487,4.264,4.2435,4.2487,287328,0
2005-07-27,4.2487,4.2537,4.2333,4.2383,348980,0
2005-07-28,4.2435,4.264,4.2383,4.264,245819,0
2005-07-29,4.2742,4.2897,4.264,4.2742,331252,0
2005-08-01,4.2948,4.2948,4.2795,4.2897,272617,0
2005-08-02,4.2844,4.305,4.2795,4.3001,415879,0
2005-08-03,4.2844,4.305,4.2795,4.2897,233931,0
2005-08-04,4.2897,4.2948,4.2742,4.2844,156353,0
2005-08-05,4.2742,4.2742,4.2588,4.2588,156963,0
2005-08-08,4.264,4.2795,4.2487,4.2588,225267,0
2005-08-09,4.2588,4.2692,4.2537,4.2692,189201,0
2005-08-10,4.2742,4.2948,4.264,4.2742,309285,0
2005-08-11,4.264,4.2948,4.264,4.2897,286924,0
2005-08-12,4.305,4.3099,4.2897,4.305,210961,0
2005-08-15,4.305,4.3203,4.2948,4.3155,298608,0
2005-08-16,4.305,4.3307,4.305,4.3203,412857,0
2005-08-17,4.3256,4.3613,4.3099,4.3409,410639,0
2005-08-18,4.3359,4.3664,4.3256,4.3512,231110,0
2005-08-19,4.3664,4.3818,4.3512,4.3512,316340,0
2005-08-22,4.3664,4.3818,4.3613,4.3664,182753,0
2005-08-23,4.3664,4.3766,4.2897,4.3766,377192,0
2005-08-24,4.3512,4.3664,4.3203,4.3307,287930,0
2005-08-25,4.3307,4.3562,4.3203,4.3256,316340,0
2005-08-26,4.3359,4.3462,4.3203,4.3359,211972,0
2005-08-29,4.3409,4.3766,4.3203,4.3716,198669,0
2005-08-30,4.3766,4.3818,4.3613,4.3766,370137,0
2005-08-31,4.3818,4.4023,4.3766,4.3971,279267,0
2005-09-01,4.3971,4.4329,4.3971,4.4077,209355,0
2005-09-02,4.4023,4.4128,4.387,4.4077,193631,0
2005-09-06,4.4077,4.4228,4.3971,4.4128,346966,0
2005-09-07,4.4077,4.4329,4.4023,4.4283,249040,0
2005-09-08,4.4283,4.4486,4.4077,4.4384,386865,0
2005-09-09,4.4535,4.474,4.4384,4.4641,420312,0
2005-09-12,4.4535,4.4894,4.4535,4.4588,658679,0
2005-09-13,4.4792,4.4948,4.4384,4.4948,537984,0
2005-09-14,4.469,4.5049,4.4384,4.4998,681846,0
2005-09-15,4.4023,4.4384,4.3664,4.3922,625025,0
2005-09-16,4.3971,4.4228,4.3922,4.4179,633893,0
2005-09-19,4.3664,4.5255,4.3307,4.3971,792193,0
2005-09-20,4.3818,4.3971,4.3307,4.3462,501462,0
2005-09-21,4.3409,4.3462,4.3099,4.3203,401949,0
2005-09-22,4.3203,4.3203,4.2844,4.3203,343999,0
2005-09-23,4.3716,4.3716,4.305,4.3203,475120,0
2005-09-26,4.3155,4.3307,4.2588,4.2948,663610,0
2005-09-27,4.3462,4.3462,4.2178,4.2487,788096,0
2005-09-28,4.2178,4.2844,4.1923,4.1923,622246,0
2005-09-29,4.1872,4.1872,4.0896,4.1409,1085262,0
2005-09-30,4.1206,4.1206,4.0335,4.0642,1234341,0
2005-10-03,4.0642,4.1153,4.0591,4.0794,1008192,0
2005-10-04,4.0794,4.0896,4.0386,4.0642,713947,0
2005-10-05,4.0489,4.0591,3.8899,3.9513,1022632,0
2005-10-06,3.936,3.9619,3.8949,3.9258,979902,0
2005-10-07,3.9413,3.9413,3.8949,3.9309,696387,0
2005-10-10,3.9208,3.9462,3.9053,3.9462,505168,0
2005-10-11,3.9309,3.9462,3.9002,3.9208,668874,0
2005-10-12,3.9002,3.9208,3.8695,3.9102,790243,0
2005-10-13,3.8949,3.9002,3.777,3.8643,920773,0
2005-10-14,3.8386,3.854,3.813,3.8437,1009365,0
2005-10-17,3.849,3.8848,3.8334,3.854,819312,0
2005-10-18,3.849,3.8592,3.8079,3.8079,867703,0
2005-10-19,3.8029,3.8899,3.7975,3.8899,873560,0
2005-10-20,3.8899,3.8899,3.777,3.7874,849167,0
2005-10-21,3.7874,3.7927,3.7208,3.7361,1338336,0
2005-10-24,3.7309,3.8592,3.7155,3.849,1281164,0
2005-10-25,3.8899,3.8899,3.777,3.8334,2235897,0
2005-10-26,3.8334,3.8949,3.8232,3.8695,1042141,0
2005-10-27,3.8746,3.8848,3.8437,3.8695,868877,0
2005-10-28,3.8695,3.9462,3.8643,3.9413,1085262,0
2005-10-31,3.972,3.9923,3.9462,3.972,1117849,0
2005-11-01,3.972,3.9923,3.9565,3.9821,800584,0
2005-11-02,3.9872,4.0386,3.9821,4.0335,589071,0
2005-11-03,4.0591,4.0948,4.0181,4.0231,1132288,0
2005-11-04,4.0642,4.0642,4.0076,4.0386,1047797,0
2005-11-07,4.0231,4.0335,4.0026,4.0284,989655,0
2005-11-08,4.0284,4.0335,4.0129,4.0284,532681,0
2005-11-09,4.0231,4.0434,4.0181,4.0335,476879,0
2005-11-10,4.0386,4.054,4.0181,4.0489,432778,0
2005-11-11,4.0434,4.0691,4.0434,4.0642,366634,0
2005-11-14,4.0591,4.0746,4.0489,4.0746,386339,0
2005-11-15,4.0489,4.0794,4.0434,4.0642,496194,0
2005-11-16,4.0642,4.0794,4.0489,4.0642,446243,0
2005-11-17,4.0746,4.0848,4.054,4.0794,476879,0
2005-11-18,4.0896,4.1104,4.0794,4.0999,446049,0
2005-11-21,4.0999,4.1307,4.0896,4.1256,441165,0
2005-11-22,4.1256,4.1615,4.1153,4.1513,641559,0
2005-11-23,4.1513,4.1923,4.1461,4.1667,471416,0
2005-11-25,4.1717,4.177,4.1461,4.1667,143804,0
2005-11-28,4.177,4.177,4.1256,4.136,505363,0
2005-11-29,4.1206,4.1615,4.1153,4.1461,496001,0
2005-11-30,4.0999,4.1409,4.0999,4.1256,466535,0
2005-12-01,4.1307,4.1563,4.1307,4.1461,627709,0
2005-12-02,4.136,4.182,4.136,4.177,448978,0
2005-12-05,4.1667,4.182,4.1409,4.177,486830,0
2005-12-06,4.182,4.1973,4.1667,4.177,557852,0
2005-12-07,4.1615,4.1872,4.1461,4.1717,645654,0
2005-12-08,4.1717,4.1872,4.1461,4.1615,363124,0
2005-12-09,4.177,4.182,4.1409,4.1461,589851,0
2005-12-12,4.1615,4.177,4.1256,4.1307,579704,0
2005-12-13,3.9872,4.0129,3.9565,4.0076,638632,0
2005-12-14,3.9923,4.0335,3.9923,4.0335,442732,0
2005-12-15,4.0231,4.0335,3.9923,4.0076,531706,0
2005-12-16,4.0076,4.0284,3.9821,3.9975,441753,0
2005-12-19,3.9769,3.9975,3.9208,3.9208,436095,0
2005-12-20,3.9413,3.9513,3.9208,3.9309,724289,0
2005-12-21,3.9413,3.972,3.9309,3.9413,579898,0
2005-12-22,3.9513,3.972,3.9208,3.9565,456584,0
2005-12-23,4.0335,4.0335,3.972,4.0181,868293,0
2005-12-27,3.9975,4.0489,3.9413,3.9513,1401165,0
2005-12-28,3.9513,3.9619,3.8796,3.9102,874535,0
2005-12-29,3.8746,3.936,3.8746,3.9002,601755,0
2005-12-30,3.8899,3.9258,3.8848,3.9102,458539,0
2006-01-03,3.9053,3.9619,3.9002,3.9619,544386,0
2006-01-04,3.9619,4.0026,3.9462,3.9872,511997,0
2006-01-05,3.9565,3.9923,3.9565,3.9923,368779,0
2006-01-06,4.0026,4.0335,3.9923,4.0284,429653,0
2006-01-09,4.0284,4.0848,4.0284,4.0642,415217,0
2006-01-10,4.0489,4.0591,4.0284,4.054,351022,0
2006-01-11,4.0591,4.0848,4.054,4.0691,306339,0
2006-01-12,4.0794,4.0896,4.0434,4.0434,362924,0
2006-01-13,4.0642,4.0848,4.0434,4.0794,335609,0
2006-01-17,4.0794,4.0794,4.0434,4.0642,489166,0
2006-01-18,4.0489,4.0642,4.0386,4.0591,312194,0
2006-01-19,4.0746,4.0848,4.0591,4.0746,430243,0
2006-01-20,4.0746,4.0794,4.0231,4.0386,432778,0
2006-01-23,4.0386,4.0591,4.0129,4.0591,357071,0
2006-01-24,4.0691,4.0794,4.0386,4.0386,392000,0
2006-01-25,4.0434,4.0794,4.0434,4.0591,484097,0
2006-01-26,4.0691,4.1104,4.0591,4.1104,535217,0
2006-01-27,4.1153,4.136,4.105,4.1307,505559,0
2006-01-30,4.1256,4.1409,4.0999,4.1104,400189,0
2006-01-31,4.1256,4.1256,4.0746,4.0999,509657,0
2006-02-01,4.0794,4.1153,4.0746,4.105,334828,0
2006-02-02,4.0948,4.1104,4.0691,4.0896,400189,0
2006-02-03,4.0794,4.1256,4.0794,4.0999,258531,0
2006-02-06,4.105,4.105,4.0489,4.0848,428684,0
2006-02-07,4.0794,4.0794,4.0489,4.0691,238632,0
2006-02-08,4.0794,4.1153,4.054,4.1104,304977,0
2006-02-09,4.1104,4.1256,4.0896,4.0896,349853,0
2006-02-10,4.0999,4.1104,4.0642,4.1104,285268,0
2006-02-13,4.0896,4.1307,4.0896,4.1153,389460,0
2006-02-14,4.1153,4.136,4.0948,4.1307,411901,0
2006-02-15,4.1256,4.1461,4.1206,4.1307,352583,0
2006-02-16,4.136,4.1872,4.136,4.1872,454047,0
2006-02-17,4.182,4.1923,4.1667,4.1923,344582,0
2006-02-21,4.1667,4.1973,4.1563,4.177,452484,0
2006-02-22,4.177,4.2281,4.177,4.2178,376390,0
2006-02-23,4.2076,4.2281,4.1973,4.2281,311414,0
2006-02-24,4.2231,4.2487,4.2127,4.2435,340877,0
2006-02-27,4.2487,4.2795,4.2281,4.2588,488192,0
2006-02-28,4.2742,4.2742,4.2333,4.2537,493657,0
2006-03-01,4.2588,4.2795,4.2537,4.2742,341072,0
2006-03-02,4.2795,4.2795,4.2487,4.264,313755,0
2006-03-03,4.2537,4.3001,4.2537,4.2844,335020,0
2006-03-06,4.2742,4.3001,4.2588,4.2588,309653,0
2006-03-07,4.2588,4.2795,4.2333,4.2487,340679,0
2006-03-08,4.2537,4.2537,4.1563,4.1717,666343,0
2006-03-09,4.0386,4.105,4.0231,4.0691,1531702,0
2006-03-10,3.8949,4.0896,3.8949,4.0642,1291306,0
2006-03-13,4.0746,4.136,4.0691,4.1307,715901,0
2006-03-14,4.1153,4.1461,4.105,4.1461,614050,0
2006-03-15,4.1461,4.1461,4.0489,4.0896,511806,0
2006-03-16,4.0746,4.1513,4.0746,4.1104,523320,0
2006-03-17,4.1153,4.1153,4.0642,4.1104,339123,0
2006-03-20,4.0948,4.105,4.054,4.0794,369363,0
2006-03-21,4.0848,4.0896,4.0386,4.0386,352779,0
2006-03-22,4.0489,4.0896,4.0489,4.054,333464,0
2006-03-23,4.054,4.0794,4.0434,4.0794,268679,0
2006-03-24,4.0434,4.0948,4.0434,4.0948,378143,0
2006-03-27,4.1563,4.1615,4.0691,4.105,615020,0
2006-03-28,4.0691,4.1461,4.0591,4.1307,949066,0
2006-03-29,4.1153,4.1409,4.1153,4.136,537752,0
2006-03-30,4.1307,4.1563,4.1256,4.1256,475315,0
2006-03-31,4.1206,4.1461,4.1206,4.1307,476685,0
2006-04-03,4.1256,4.1923,4.1256,4.1409,776390,0
2006-04-04,4.1409,4.1717,4.1256,4.1615,451508,0
2006-04-05,4.1461,4.1923,4.1461,4.1923,355316,0
2006-04-06,4.1973,4.2026,4.1717,4.1717,410922,0
2006-04-07,4.1923,4.2076,4.1461,4.1461,488390,0
2006-04-10,4.1461,4.177,4.1307,4.1513,549848,0
2006-04-11,4.136,4.1667,4.1206,4.1307,609754,0
2006-04-12,4.1206,4.1615,4.1104,4.1256,284489,0
2006-04-13,4.1153,4.136,4.1104,4.1307,290537,0
2006-04-17,4.1153,4.136,4.0691,4.0691,368584,0
2006-04-18,4.0691,4.1256,4.0691,4.1256,395903,0
2006-04-19,4.1256,4.1563,4.0999,4.1563,429071,0
2006-04-20,4.1563,4.177,4.1206,4.136,311999,0
2006-04-21,4.1409,4.1563,4.1206,4.1307,267902,0
2006-04-24,4.1206,4.1563,4.1153,4.1256,296585,0
2006-04-25,4.1256,4.136,4.0896,4.1206,373655,0
2006-04-26,4.0896,4.1256,4.0896,4.1256,430050,0
2006-04-27,4.105,4.1563,4.0896,4.1513,356686,0
2006-04-28,4.1104,4.1615,4.1104,4.1256,317849,0
2006-05-01,4.1307,4.1513,4.105,4.1206,308684,0
2006-05-02,4.1256,4.1461,4.1104,4.1409,293854,0
2006-05-03,4.1409,4.1461,4.0999,4.1153,422044,0
2006-05-04,4.1104,4.1461,4.1104,4.136,343606,0
2006-05-05,4.1409,4.182,4.1409,4.1615,379118,0
2006-05-08,4.1615,4.1872,4.1461,4.1872,456776,0
2006-05-09,4.1872,4.2076,4.1667,4.177,337365,0
2006-05-10,4.1717,4.2076,4.1717,4.2076,302048,0
2006-05-11,4.2076,4.2076,4.1615,4.1872,273948,0
2006-05-12,4.177,4.177,4.1256,4.136,314537,0
2006-05-15,4.1256,4.136,4.0848,4.1256,328976,0
2006-05-16,4.1104,4.1461,4.1104,4.1307,276683,0
2006-05-17,4.1206,4.1206,4.054,4.0794,453655,0
2006-05-18,4.0999,4.1153,4.0794,4.0848,472189,0
2006-05-19,4.0848,4.0948,3.9769,4.0794,561171,0
2006-05-22,4.0335,4.0848,4.0231,4.0591,399411,0
2006-05-23,4.0591,4.1153,4.0591,4.0746,308099,0
2006-05-24,4.0794,4.0848,4.0386,4.0386,350048,0
2006-05-25,4.0691,4.1104,4.0591,4.0896,306727,0
2006-05-26,4.0948,4.136,4.0948,4.1307,219317,0
2006-05-30,4.1206,4.1206,4.0642,4.0848,331706,0
2006-05-31,4.0948,4.1104,4.0691,4.105,273948,0
2006-06-01,4.105,4.1256,4.0948,4.1256,222048,0
2006-06-02,4.1307,4.1667,4.1206,4.1667,265172,0
2006-06-05,4.1409,4.1563,4.0691,4.0896,433559,0
2006-06-06,4.105,4.1206,4.0642,4.0746,242145,0
2006-06-07,4.0746,4.1256,4.0746,4.0999,318829,0
2006-06-08,4.0896,4.1153,4.054,4.1104,397852,0
2006-06-09,4.1104,4.1206,4.0794,4.105,280195,0
2006-06-12,4.0948,4.1104,4.054,4.0691,409171,0
2006-06-13,4.0591,4.0691,4.0129,4.0386,546924,0
2006-06-14,3.9157,3.9667,3.8949,3.9258,662437,0
2006-06-15,3.9309,4.0181,3.9258,4.0076,717852,0
2006-06-16,4.0489,4.0489,3.9667,3.9975,373853,0
2006-06-19,4.0284,4.0284,3.9413,3.9513,253856,0
2006-06-20,3.9513,3.9667,3.9309,3.9513,285852,0
2006-06-21,3.9413,4.0026,3.9413,3.972,288389,0
2006-06-22,3.9619,3.9667,3.9309,3.9513,269464,0
2006-06-23,3.936,3.9769,3.9309,3.9769,312582,0
2006-06-26,4.0076,4.0129,3.9769,4.0076,555508,0
2006-06-27,4.0076,4.0386,3.9975,3.9975,574444,0
2006-06-28,3.9975,4.0181,3.9769,3.9872,208393,0
2006-06-29,3.9769,4.0335,3.9769,4.0335,418535,0
2006-06-30,4.0231,4.0335,3.9975,3.9975,326633,0
2006-07-03,4.0129,4.0231,3.9975,4.0026,316677,0
2006-07-05,3.9975,3.9975,3.9821,3.9821,252293,0
2006-07-06,4.0026,4.0129,3.9872,4.0026,380681,0
2006-07-07,4.0129,4.0129,3.9821,3.9821,355517,0
2006-07-10,3.9872,4.0026,3.972,3.972,397462,0
2006-07-11,3.9821,3.9872,3.9667,3.9667,283709,0
2006-07-12,3.9667,3.9821,3.9462,3.9513,325070,0
2006-07-13,3.9462,3.9619,3.9258,3.9513,364681,0
2006-07-14,3.9413,3.9462,3.9053,3.9053,458144,0
2006-07-17,3.9002,3.9309,3.8899,3.8949,421270,0
2006-07-18,3.9053,3.9102,3.8746,3.8848,354532,0
2006-07-19,3.8746,3.9413,3.8746,3.9413,667511,0
2006-07-20,3.936,3.9513,3.9309,3.9413,449950,0
2006-07-21,3.9462,3.9462,3.9002,3.9002,259315,0
2006-07-24,3.9002,3.9258,3.8899,3.9208,741069,0
2006-07-25,3.9157,3.9923,3.9157,3.9923,523706,0
2006-07-26,3.9872,4.0026,3.9619,4.0026,200586,0
2006-07-27,3.9923,4.0181,3.9769,3.9923,317076,0
2006-07-28,3.9821,4.0386,3.972,4.0335,453850,0
2006-07-31,4.0386,4.0386,3.9975,3.9975,262244,0
2006-08-01,4.0026,4.0129,3.9821,4.0026,282341,0
2006-08-02,3.9975,4.0335,3.9975,4.0181,270045,0
2006-08-03,4.0076,4.0335,3.9923,4.0335,351022,0
2006-08-04,4.0489,4.0591,4.0284,4.0284,294049,0
2006-08-07,4.0181,4.0284,3.9975,4.0181,359805,0
2006-08-08,4.0181,4.0335,4.0129,4.0284,382634,0
2006-08-09,4.0284,4.0489,4.0231,4.0284,438829,0
2006-08-10,4.0284,4.0386,4.0231,4.0284,273171,0
2006-08-11,4.0284,4.0386,4.0181,4.0284,180877,0
2006-08-14,4.0335,4.0434,4.0231,4.0284,292096,0
2006-08-15,4.0434,4.0591,4.0386,4.054,373072,0
2006-08-16,4.0642,4.0896,4.0489,4.0794,466142,0
2006-08-17,4.0848,4.0948,4.0642,4.0896,439414,0
2006-08-18,4.0948,4.1153,4.0691,4.1104,342048,0
2006-08-21,4.1104,4.1307,4.1104,4.1256,494634,0
2006-08-22,4.1307,4.1409,4.1206,4.136,531124,0
2006-08-23,4.1409,4.1461,4.1104,4.1256,377949,0
2006-08-24,4.1307,4.1513,4.1206,4.1513,424193,0
2006-08-25,4.1563,4.1615,4.1307,4.1513,325661,0
2006-08-28,4.1513,4.1872,4.1307,4.177,426727,0
2006-08-29,4.177,4.1872,4.1409,4.1461,605266,0
2006-08-30,4.1563,4.1872,4.1513,4.1872,439414,0
2006-08-31,4.1923,4.2231,4.1872,4.2231,521560,0
2006-09-01,4.2281,4.2844,4.2231,4.2537,369563,0
2006-09-05,4.264,4.2692,4.2333,4.2692,442534,0
2006-09-06,4.2537,4.2588,4.2231,4.2281,376585,0
2006-09-07,4.2281,4.2281,4.182,4.2076,454241,0
2006-09-08,4.2127,4.2178,4.1872,4.2178,376190,0
2006-09-11,4.2076,4.2537,4.2026,4.2383,497752,0
2006-09-12,4.2383,4.2692,4.2383,4.2692,655602,0
2006-09-13,4.1872,4.2178,4.1615,4.2178,509657,0
2006-09-14,4.2127,4.2127,4.1667,4.1872,387705,0
2006-09-15,4.177,4.2333,4.177,4.2178,364485,0
2006-09-18,4.2127,4.2487,4.1973,4.2231,411901,0
2006-09-19,4.2231,4.2435,4.2026,4.2231,544973,0
2006-09-20,4.2231,4.2435,4.2231,4.2383,460873,0
2006-09-21,4.2281,4.2383,4.2281,4.2281,300685,0
2006-09-22,4.2231,4.2435,4.2127,4.2333,611315,0
2006-09-25,4.2435,4.2487,4.2076,4.2383,639218,0
2006-09-26,4.2333,4.2692,4.2333,4.2692,475903,0
2006-09-27,4.2692,4.2692,4.2487,4.2588,427122,0
2006-09-28,4.264,4.2742,4.2383,4.2588,380681,0
2006-09-29,4.2537,4.2692,4.2537,4.264,355706,0
2006-10-02,4.2588,4.264,4.2487,4.2487,322146,0
2006-10-03,4.2281,4.2588,4.2231,4.2435,354532,0
2006-10-04,4.2487,4.2844,4.2383,4.2742,329166,0
2006-10-05,4.2742,4.2844,4.264,4.2795,270635,0
2006-10-06,4.2844,4.2844,4.2742,4.2795,241755,0
2006-10-09,4.2742,4.3099,4.2742,4.3001,413848,0
2006-10-10,4.3409,4.3409,4.2948,4.3001,366244,0
2006-10-11,4.3155,4.3203,4.3001,4.3099,273755,0
2006-10-12,4.3256,4.3409,4.3099,4.3307,393560,0
2006-10-13,4.3409,4.3512,4.3203,4.3307,329166,0
2006-10-16,4.3462,4.3613,4.3256,4.3409,433751,0
2006-10-17,4.3359,4.3462,4.3203,4.3307,343999,0
2006-10-18,4.3409,4.3512,4.3203,4.3512,391025,0
2006-10-19,4.3562,4.3716,4.3409,4.3512,346536,0
2006-10-20,4.3462,4.3613,4.3359,4.3512,309077,0
2006-10-23,4.3512,4.3818,4.3462,4.3766,308288,0
2006-10-24,4.3766,4.3922,4.3462,4.3766,426535,0
2006-10-25,4.3818,4.387,4.3512,4.3766,449950,0
2006-10-26,4.3818,4.4077,4.3664,4.4023,453461,0
2006-10-27,4.4023,4.4179,4.3562,4.3971,469853,0
2006-10-30,4.3922,4.3922,4.3716,4.387,492293,0
2006-10-31,4.387,4.4023,4.3766,4.3922,382241,0
2006-11-01,4.4077,4.4179,4.387,4.3971,411507,0
2006-11-02,4.3971,4.4077,4.3818,4.3971,300099,0
2006-11-03,4.3766,4.4023,4.3766,4.3922,310242,0
2006-11-06,4.3922,4.4329,4.3818,4.4179,451508,0
2006-11-07,4.4228,4.469,4.4228,4.4384,429653,0
2006-11-08,4.4486,4.469,4.4329,4.469,303218,0
2006-11-09,4.4844,4.4894,4.4588,4.474,374635,0
2006-11-10,4.4844,4.5102,4.4792,4.4844,348874,0
2006-11-13,4.4844,4.5151,4.4792,4.5049,451316,0
2006-11-14,4.4792,4.5203,4.469,4.5049,452097,0
2006-11-15,4.5049,4.5255,4.4998,4.5151,478640,0
2006-11-16,4.5203,4.5509,4.5151,4.5356,381462,0
2006-11-17,4.5409,4.5664,4.5356,4.5509,291709,0
2006-11-20,4.556,4.6126,4.556,4.5818,489752,0
2006-11-21,4.5818,4.6023,4.5767,4.5972,400778,0
2006-11-22,4.6126,4.6228,4.6023,4.6228,351608,0
2006-11-24,4.6126,4.6638,4.6075,4.6588,172489,0
2006-11-27,4.6638,4.6638,4.5818,4.6023,503219,0
2006-11-28,4.5767,4.6023,4.5356,4.5509,604680,0
2006-11-29,4.5664,4.6331,4.5664,4.6126,484875,0
2006-11-30,4.6126,4.6588,4.6023,4.6431,545168,0
2006-12-01,4.6431,4.6638,4.6228,4.6588,397462,0
2006-12-04,4.6331,4.6995,4.6331,4.6536,561563,0
2006-12-05,4.6588,4.7099,4.6588,4.7048,370532,0
2006-12-06,4.7148,4.7461,4.6896,4.7461,572096,0
2006-12-07,4.7461,4.7714,4.7304,4.7461,474147,0
2006-12-08,4.7461,4.7818,4.7304,4.7612,616583,0
2006-12-11,4.6896,4.7048,4.6638,4.6638,553365,0
2006-12-12,4.674,4.6896,4.6331,4.6331,501657,0
2006-12-13,4.6536,4.6638,4.6228,4.6431,454047,0
2006-12-14,4.6483,4.6896,4.6431,4.6792,593751,0
2006-12-15,4.6896,4.7048,4.6792,4.7048,523512,0
2006-12-18,4.7461,4.8586,4.264,4.6945,842731,0
2006-12-19,4.6995,4.7304,4.6536,4.6945,735802,0
2006-12-20,4.6945,4.72,4.6638,4.674,468489,0
2006-12-21,4.6842,4.6842,4.4844,4.628,1308877,0
2006-12-22,4.6331,4.6431,4.5818,4.5972,377365,0
2006-12-26,4.6023,4.6177,4.5767,4.6023,400973,0
2006-12-27,4.6075,4.6638,4.5972,4.6536,693850,0
2006-12-28,4.6588,4.6588,4.6023,4.6075,520391,0
2006-12-29,4.6228,4.6588,4.6177,4.628,485073,0
2007-01-03,4.6483,4.6792,4.6228,4.6382,737949,0
2007-01-04,4.6483,4.674,4.6228,4.6688,342048,0
2007-01-05,4.6588,4.6792,4.6382,4.6688,429463,0
2007-01-08,4.6792,4.6945,4.6688,4.6688,333853,0
2007-01-09,4.6842,4.6945,4.6638,4.6945,515904,0
2007-01-10,4.6945,4.7148,4.6792,4.7148,350633,0
2007-01-11,4.6995,4.7461,4.6995,4.7407,310636,0
2007-01-12,4.7407,4.8124,4.7148,4.7662,496582,0
2007-01-16,4.797,4.8173,4.7662,4.8173,500292,0
2007-01-17,4.8329,4.8329,4.7764,4.7867,435511,0
2007-01-18,4.7919,4.8277,4.7818,4.8173,502633,0
2007-01-19,4.8329,4.8688,4.8073,4.8535,651120,0
2007-01-22,4.8688,4.8688,4.797,4.797,376782,0
2007-01-23,4.797,4.8482,4.797,4.8173,376976,0
2007-01-24,4.8432,4.8739,4.8225,4.838,487221,0
2007-01-25,4.838,4.8482,4.8073,4.8073,338726,0
2007-01-26,4.8073,4.8482,4.8022,4.8124,454047,0
2007-01-29,4.8225,4.838,4.7867,4.7919,351411,0
2007-01-30,4.8073,4.8329,4.797,4.8329,289755,0
2007-01-31,4.8173,4.8841,4.8022,4.8688,412095,0
2007-02-01,4.8535,4.92,4.8482,4.9098,465165,0
2007-02-02,4.8895,4.9252,4.8688,4.8688,464194,0
2007-02-05,4.8739,4.879,4.8432,4.8739,356292,0
2007-02-06,4.879,4.9098,4.879,4.8841,342826,0
2007-02-07,4.879,4.9146,4.8432,4.8432,567610,0
2007-02-08,4.8535,4.8586,4.8225,4.8277,382634,0
2007-02-09,4.8482,4.8688,4.8173,4.838,345563,0
2007-02-12,4.8225,4.8482,4.7818,4.8225,368679,0
2007-02-13,4.8329,4.8688,4.8225,4.8688,388224,0
2007-02-14,4.8586,4.9047,4.8482,4.8943,439141,0
2007-02-15,4.9098,4.92,4.8586,4.92,464777,0
2007-02-16,4.8943,4.9146,4.8841,4.9047,369168,0
2007-02-20,4.9146,4.92,4.8895,4.9146,447415,0
2007-02-21,4.9047,4.9353,4.8943,4.92,347315,0
2007-02-22,4.92,4.9302,4.8895,4.9098,309653,0
2007-02-23,4.8943,4.9405,4.8943,4.9405,307506,0
2007-02-26,4.9405,4.9662,4.9302,4.9662,358730,0
2007-02-27,4.9508,4.9508,4.8022,4.8277,891900,0
2007-02-28,4.8173,4.9047,4.7714,4.8841,877266,0
2007-03-01,4.8482,4.9047,4.7612,4.8688,445975,0
2007-03-02,4.8586,4.8943,4.7919,4.797,392386,0
2007-03-05,4.7612,4.797,4.6995,4.72,843901,0
2007-03-06,4.7354,4.8329,4.7354,4.7919,497363,0
2007-03-07,4.7867,4.8586,4.7867,4.838,375804,0
2007-03-08,4.8482,4.9047,4.8173,4.8482,553947,0
2007-03-09,4.8586,4.8841,4.8482,4.8739,336778,0
2007-03-12,4.6792,4.9047,4.6792,4.8943,405853,0
2007-03-13,4.8997,4.9098,4.7818,4.8022,822831,0
2007-03-14,4.7461,4.7508,4.674,4.7304,385171,0
2007-03-15,4.7354,4.8073,4.6995,4.7461,316677,0
2007-03-16,4.7612,4.7867,4.7252,4.7407,209761,0
2007-03-19,4.7612,4.7919,4.7461,4.7508,343999,0
2007-03-20,4.7561,4.7919,4.7561,4.7818,225755,0
2007-03-21,4.7714,4.8895,4.7561,4.8739,479996,0
2007-03-22,4.8636,4.8895,4.8432,4.8535,300288,0
2007-03-23,4.8432,4.9146,4.8432,4.9047,352390,0
2007-03-26,4.9146,4.9146,4.8739,4.8895,447802,0
2007-03-27,4.8943,4.92,4.8739,4.879,499117,0
2007-03-28,4.8636,4.8739,4.8124,4.838,467317,0
2007-03-29,4.8739,4.8739,4.8173,4.8432,317658,0
2007-03-30,4.8482,4.8636,4.8173,4.8535,236291,0
2007-04-02,4.8586,4.9765,4.8277,4.8739,345953,0
2007-04-03,4.879,4.9047,4.8688,4.8943,324296,0
2007-04-04,4.8841,4.9098,4.879,4.9098,240198,0
2007-04-05,4.9098,4.92,4.8895,4.8997,310435,0
2007-04-09,4.92,4.9353,4.9047,4.9302,424779,0
2007-04-10,4.9302,4.9353,4.9098,4.9252,305559,0
2007-04-11,4.9146,4.9252,4.8739,4.8739,383026,0
2007-04-12,4.8739,4.9146,4.8636,4.8895,360195,0
2007-04-13,4.8997,4.92,4.8943,4.9047,259123,0
2007-04-16,4.9252,4.9457,4.92,4.9405,408582,0
2007-04-17,4.9508,4.9508,4.9146,4.9252,334630,0
2007-04-18,4.9252,4.9508,4.9146,4.9353,367799,0
2007-04-19,4.92,4.9508,4.92,4.9405,468287,0
2007-04-20,4.9508,4.956,4.9353,4.9405,421660,0
2007-04-23,4.9405,4.9508,4.9146,4.92,454827,0
2007-04-24,4.9302,4.9457,4.9146,4.92,309077,0
2007-04-25,4.9302,4.9508,4.9302,4.9405,484097,0
2007-04-26,4.9405,4.9662,4.9405,4.956,428485,0
2007-04-27,4.9508,4.9712,4.9457,4.956,374244,0
2007-04-30,4.9457,4.9765,4.9457,4.9611,356686,0
2007-05-01,4.956,4.9816,4.9457,4.9712,380289,0
2007-05-02,4.9508,4.9816,4.9457,4.9457,478049,0
2007-05-03,4.956,4.9765,4.956,4.9611,410338,0
2007-05-04,4.9712,4.9866,4.9508,4.9508,365465,0
2007-05-07,4.9611,4.9816,4.9457,4.9816,365852,0
2007-05-08,4.9866,4.9866,4.956,4.9662,396681,0
2007-05-09,4.9662,4.9816,4.956,4.9816,321167,0
2007-05-10,4.9611,4.9712,4.9457,4.9611,420290,0
2007-05-11,4.956,4.9662,4.9457,4.9508,318829,0
2007-05-14,4.956,4.9765,4.9508,4.9765,313169,0
2007-05-15,4.9611,4.9866,4.9611,4.9712,283709,0
2007-05-16,4.9662,5.0584,4.9662,5.0174,594735,0
2007-05-17,4.992,5.0531,4.992,5.002,383215,0
2007-05-18,5.0174,5.0429,5.0072,5.0276,249758,0
2007-05-21,5.0124,5.0378,5.0124,5.0276,307118,0
2007-05-22,5.0378,5.0531,5.0226,5.0429,306727,0
2007-05-23,5.0327,5.0686,5.0276,5.0327,334436,0
2007-05-24,5.0276,5.0429,4.992,4.992,436681,0
2007-05-25,5.002,5.0584,4.9968,5.0531,370340,0
2007-05-29,5.0584,5.0636,5.0226,5.0226,302827,0
2007-05-30,5.0174,5.0738,5.0072,5.0531,458929,0
2007-05-31,5.0686,5.0841,5.0584,5.0636,351022,0
2007-06-01,5.1659,5.1659,5.0738,5.0941,383999,0
2007-06-04,5.0788,5.1201,5.0788,5.1095,406440,0
2007-06-05,5.1147,5.1201,5.0788,5.0841,365658,0
2007-06-06,5.0841,5.0941,5.0276,5.0636,389070,0
2007-06-07,5.0584,5.0636,4.9662,5.0072,434730,0
2007-06-08,4.9765,5.0276,4.9662,5.0072,345364,0
2007-06-11,4.9968,5.0636,4.9968,5.0636,333464,0
2007-06-12,5.0584,5.0636,4.992,5.002,407024,0
2007-06-13,4.9611,5.0174,4.9457,5.002,551410,0
2007-06-14,5.002,5.0584,5.002,5.0429,263218,0
2007-06-15,5.0531,5.0738,5.0276,5.0429,262441,0
2007-06-18,5.0429,5.0584,5.0226,5.0327,342437,0
2007-06-19,5.0327,5.0429,5.0124,5.0174,316876,0
2007-06-20,5.0174,5.0481,5.002,5.0124,326437,0
2007-06-21,5.0124,5.0226,5.002,5.0072,216587,0
2007-06-22,4.9968,5.0124,4.9712,5.002,263415,0
2007-06-25,5.0636,5.0636,4.9866,4.992,523320,0
2007-06-26,5.0072,5.0226,4.9662,4.9816,478831,0
2007-06-27,4.992,5.0429,4.9457,5.0174,355904,0
2007-06-28,5.0429,5.0481,4.992,5.0327,454633,0
2007-06-29,5.1915,5.243,5.0327,5.0429,958822,0
2007-07-02,5.0941,5.1252,4.9302,5.0686,683899,0
2007-07-03,5.0378,5.0841,5.0226,5.0841,252874,0
2007-07-05,5.1201,5.1252,5.0788,5.0995,243506,0
2007-07-06,5.1405,5.1405,5.0995,5.1095,319025,0
2007-07-09,5.13,5.1763,5.1147,5.1405,282923,0
2007-07-10,5.1405,5.1864,5.1353,5.1557,363124,0
2007-07-11,5.1505,5.1609,5.1095,5.13,402530,0
2007-07-12,5.1405,5.1864,5.0738,5.1763,386142,0
2007-07-13,5.1659,5.1864,5.1659,5.1659,241173,0
2007-07-16,5.1609,5.1815,5.1557,5.1712,242145,0
2007-07-17,5.1864,5.1915,5.1505,5.1712,276874,0
2007-07-18,5.1557,5.1815,5.1557,5.1763,267708,0
2007-07-19,5.1763,5.1864,5.1609,5.1609,293267,0
2007-07-20,5.1505,5.1659,5.1047,5.1047,278051,0
2007-07-23,5.1201,5.1405,5.0584,5.1201,472386,0
2007-07-24,5.1095,5.1095,5.0276,5.0276,409749,0
2007-07-25,5.0686,5.0941,4.9457,5.0327,443123,0
2007-07-26,4.9457,4.9712,4.879,4.9047,561361,0
2007-07-27,4.8841,4.9146,4.8073,4.8277,560192,0
2007-07-30,4.8329,4.9816,4.8329,4.9405,565267,0
2007-07-31,4.9816,5.0378,4.8895,4.9405,330341,0
2007-08-01,4.8739,4.9353,4.8586,4.92,391219,0
2007-08-02,4.9457,5.0124,4.9405,4.9816,318045,0
2007-08-03,5.0072,5.0124,4.879,4.8895,311609,0
2007-08-06,4.9302,4.9457,4.8277,4.9252,367023,0
2007-08-07,4.8997,4.9353,4.8329,4.9146,393363,0
2007-08-08,4.9047,4.9968,4.9047,4.9662,257562,0
2007-08-09,4.9047,4.9252,4.8482,4.8636,311021,0
2007-08-10,4.8022,4.8173,3.6337,4.6995,2894229,0
2007-08-13,4.7612,4.7662,4.7148,4.7148,331317,0
2007-08-14,4.7148,4.7354,4.6177,4.6177,485657,0
2007-08-15,4.5356,4.6126,4.4844,4.4894,642729,0
2007-08-16,4.3613,4.4486,3.9821,4.264,1754337,0
2007-08-17,4.3203,4.5613,4.2281,4.5102,771896,0
2007-08-20,4.5919,4.6638,4.5715,4.6331,612294,0
2007-08-21,4.6382,4.7148,4.6331,4.7048,367217,0
2007-08-22,4.7148,4.7919,4.7148,4.7714,473362,0
2007-08-23,4.7714,4.8173,4.7714,4.7867,314399,0
2007-08-24,4.8124,4.8432,4.7867,4.838,311021,0
2007-08-27,4.8688,4.8688,4.7919,4.8482,357851,0
2007-08-28,4.8073,4.8173,4.6945,4.6945,463027,0
2007-08-29,4.7662,4.8073,4.7407,4.7764,346733,0
2007-08-30,4.7714,4.8173,4.7407,4.7919,310435,0
2007-08-31,4.797,4.8586,4.797,4.8173,368779,0
2007-09-04,4.8739,4.9252,4.838,4.9098,585362,0
2007-09-05,4.8997,4.8997,4.8432,4.8943,444878,0
2007-09-06,4.8943,4.9302,4.8688,4.9252,269657,0
2007-09-07,4.797,4.8688,4.797,4.8432,329752,0
2007-09-10,4.8586,4.879,4.797,4.8277,386926,0
2007-09-11,4.8432,4.8943,4.838,4.879,469628,0
2007-09-12,4.8022,4.8073,4.6945,4.7561,768975,0
2007-09-13,4.7561,4.8022,4.7561,4.7818,267121,0
2007-09-14,4.7662,4.7867,4.7461,4.7818,229268,0
2007-09-17,4.7461,4.7714,4.7304,4.7461,272193,0
2007-09-18,4.7461,4.8535,4.7461,4.838,346536,0
2007-09-19,4.838,4.8943,4.838,4.8688,424779,0
2007-09-20,4.8636,4.8841,4.8277,4.838,166702,0
2007-09-21,4.8329,4.9252,4.8329,4.9252,420485,0
2007-09-24,4.8841,4.9765,4.8841,4.8841,517658,0
2007-09-25,4.8841,4.92,4.8225,4.9047,502941,0
2007-09-26,4.9146,4.9405,4.9146,4.9302,298730,0
2007-09-27,4.9712,4.9816,4.9302,4.9405,217560,0
2007-09-28,4.9611,4.9662,4.8841,4.8841,411901,0
2007-10-01,4.8329,4.956,4.8329,4.9146,392194,0
2007-10-02,4.9252,4.9457,4.9146,4.9252,244878,0
2007-10-03,4.8997,4.9302,4.879,4.8943,351221,0
2007-10-04,4.8943,4.9098,4.8841,4.8841,184783,0
2007-10-05,4.9098,4.9611,4.9098,4.9353,303416,0
2007-10-08,4.9252,4.9405,4.8841,4.9302,246634,0
2007-10-09,4.956,4.992,4.9302,4.9866,308099,0
2007-10-10,4.9866,4.992,4.9611,4.9816,209169,0
2007-10-11,4.9968,5.0481,4.9611,4.9611,616001,0
2007-10-12,5.0124,5.0124,4.9712,4.9765,356292,0
2007-10-15,4.9816,5.0072,4.9457,4.956,397659,0
2007-10-16,4.92,4.9457,4.9098,4.9146,352583,0
2007-10-17,4.9405,4.9765,4.8841,4.92,384777,0
2007-10-18,4.9146,4.9405,4.8895,4.9353,266923,0
2007-10-19,4.9405,4.9405,4.8432,4.8432,391025,0
2007-10-22,4.8277,4.8535,4.7714,4.8277,436681,0
2007-10-23,4.8225,4.8841,4.8225,4.8688,305752,0
2007-10-24,4.8688,4.8688,4.7867,4.8586,332684,0
2007-10-25,4.838,4.8997,4.797,4.838,456191,0
2007-10-26,4.8841,4.9302,4.8688,4.9146,289755,0
2007-10-29,4.9146,4.956,4.9098,4.92,305367,0
2007-10-30,4.8841,4.9252,4.8739,4.8895,284681,0
2007-10-31,4.8895,4.956,4.8895,4.9302,251706,0
2007-11-01,4.92,4.92,4.8586,4.8586,316488,0
2007-11-02,4.879,4.8997,4.8173,4.8277,550055,0
2007-11-05,4.8173,4.838,4.7867,4.8022,379702,0
2007-11-06,4.7919,4.8432,4.7919,4.838,255997,0
2007-11-07,4.8173,4.8225,4.7148,4.7148,410583,0
2007-11-08,4.7099,4.7818,4.6177,4.6995,504951,0
2007-11-09,4.6177,4.7099,4.5102,4.6483,461265,0
2007-11-12,4.6995,4.6995,4.5972,4.6126,486045,0
2007-11-13,4.6023,4.7048,4.6023,4.6896,316807,0
2007-11-14,4.7714,4.7714,4.674,4.6792,413358,0
2007-11-15,4.6945,4.6945,4.6023,4.6023,353950,0
2007-11-16,4.6075,4.6536,4.5972,4.6228,404884,0
2007-11-19,4.6126,4.6126,4.5509,4.5715,386482,0
2007-11-20,4.5613,4.6382,4.5613,4.6023,482492,0
2007-11-21,4.5715,4.6483,4.5715,4.5972,621324,0
2007-11-23,4.628,4.6842,4.6177,4.6792,301456,0
2007-11-26,4.6792,4.7148,4.6126,4.6126,640877,0
2007-11-27,4.6945,4.6945,4.6228,4.6431,377949,0
2007-11-28,4.6688,4.7764,4.6688,4.7662,398828,0
2007-11-29,4.797,4.8173,4.7662,4.7818,440584,0
2007-11-30,4.8688,4.8688,4.8022,4.8432,469901,0
2007-12-03,4.8432,4.8841,4.8277,4.8535,267316,0
2007-12-04,4.8482,4.8895,4.8329,4.8535,366244,0
2007-12-05,4.8739,4.92,4.8739,4.8943,339029,0
2007-12-06,4.9302,4.9968,4.8688,4.9816,423608,0
2007-12-07,4.992,5.0174,4.9765,4.9816,303805,0
2007-12-10,4.8329,4.879,4.8277,4.8432,347315,0
2007-12-11,4.8482,4.8943,4.7148,4.7148,393560,0
2007-12-12,4.8482,4.8535,4.7099,4.7508,425167,0
2007-12-13,4.7508,4.7508,4.6896,4.7354,427707,0
2007-12-14,4.6945,4.7919,4.6945,4.7461,426727,0
2007-12-17,4.7354,4.8432,4.6638,4.6638,796875,0
2007-12-18,4.72,4.8432,4.6995,4.7662,677463,0
2007-12-19,4.7561,4.8225,4.7148,4.7148,322536,0
2007-12-20,4.7407,4.7612,4.6792,4.7148,279610,0
2007-12-21,4.797,4.8073,4.7304,4.7867,332292,0
2007-12-24,4.6382,4.8432,4.6382,4.838,173269,0
2007-12-26,4.8277,4.8432,4.7818,4.7818,306339,0
2007-12-27,4.7662,4.8329,4.7461,4.7508,227707,0
2007-12-28,4.7662,4.8022,4.7354,4.7714,276683,0
2007-12-31,4.7662,4.7867,4.7304,4.7508,243712,0
2008-01-02,4.7354,4.7919,4.6638,4.6638,482497,0
2008-01-03,4.6688,4.7407,4.6638,4.6638,540380,0
2008-01-04,4.6483,4.6536,4.6126,4.6126,424085,0
2008-01-07,4.6331,4.6536,4.5868,4.6023,511370,0
2008-01-08,4.6126,4.6638,4.5767,4.5767,397569,0
2008-01-09,4.5868,4.5972,4.5102,4.5868,506937,0
2008-01-10,4.5868,4.6126,4.5356,4.5919,328777,0
2008-01-11,4.5664,4.5972,4.5409,4.5509,395121,0
2008-01-14,4.5972,4.6023,4.5613,4.5715,384389,0
2008-01-15,4.5868,4.5868,4.4844,4.4844,470922,0
2008-01-16,4.4535,4.5102,4.4329,4.4329,456046,0
2008-01-17,4.4179,4.4486,4.2231,4.2537,864390,0
2008-01-18,4.2588,4.305,4.1307,4.1923,781230,0
2008-01-22,3.9975,4.1513,3.9462,4.0948,1435078,0
2008-01-23,3.9975,4.177,3.972,4.1717,697963,0
2008-01-24,4.177,4.2537,4.177,4.2537,799221,0
2008-01-25,4.2537,4.305,4.1563,4.2178,449365,0
2008-01-28,4.1615,4.3001,4.1409,4.3001,403530,0
2008-01-29,4.3001,4.3766,4.2897,4.3613,349575,0
2008-01-30,4.3409,4.4486,4.3256,4.3512,512003,0
2008-01-31,4.3203,4.4384,4.2844,4.4128,414529,0
2008-02-01,4.4077,4.4998,4.4077,4.4894,412014,0
2008-02-04,4.5151,4.5356,4.4641,4.4844,289170,0
2008-02-05,4.4329,4.4329,4.3562,4.3562,371715,0
2008-02-06,4.4077,4.4384,4.3562,4.3562,328582,0
2008-02-07,4.387,4.4384,4.3664,4.4077,339315,0
2008-02-08,4.4077,4.4179,4.3664,4.387,250960,0
2008-02-11,4.3818,4.4077,4.3664,4.4023,228429,0
2008-02-12,4.4077,4.4998,4.3971,4.4486,330649,0
2008-02-13,4.5203,4.5255,4.469,4.5151,309266,0
2008-02-14,4.5409,4.5409,4.4433,4.4486,303071,0
2008-02-15,4.4329,4.4535,4.4128,4.4535,216778,0
2008-02-19,4.4792,4.5203,4.4535,4.4588,301853,0
2008-02-20,4.4228,4.4894,4.4023,4.4844,332292,0
2008-02-21,4.4844,4.5255,4.4329,4.4535,307506,0
2008-02-22,4.4329,4.4948,4.4023,4.4792,367998,0
2008-02-25,4.4844,4.556,4.4641,4.556,292151,0
2008-02-26,4.5459,4.6075,4.5409,4.5868,404010,0
2008-02-27,4.5255,4.6228,4.5203,4.6126,336388,0
2008-02-28,4.6075,4.6075,4.5664,4.5818,246940,0
2008-02-29,4.5972,4.5972,4.4844,4.4894,318045,0
2008-03-03,4.556,4.556,4.4433,4.474,336318,0
2008-03-04,4.4844,4.4998,4.4228,4.4998,371650,0
2008-03-05,4.5203,4.5919,4.4329,4.5049,297615,0
2008-03-06,4.4844,4.5102,4.4329,4.4384,200194,0
2008-03-07,4.4283,4.4486,4.3664,4.3922,466230,0
2008-03-10,4.4023,4.4077,4.2742,4.305,467240,0
2008-03-11,4.3818,4.4433,4.3359,4.4283,400104,0
2008-03-12,4.469,4.474,4.4077,4.4228,469472,0
2008-03-13,4.3256,4.3664,4.2844,4.3462,503998,0
2008-03-14,4.3613,4.3613,4.2127,4.2588,500100,0
2008-03-17,4.1461,4.2487,4.1409,4.2026,371039,0
2008-03-18,4.2076,4.3001,4.1973,4.2897,456003,0
2008-03-19,4.3462,4.3462,4.2076,4.2178,445852,0
2008-03-20,4.2178,4.3001,4.2127,4.2795,337452,0
2008-03-24,4.3203,4.4179,4.3155,4.4128,392327,0
2008-03-25,4.4433,4.4641,4.3562,4.4228,602195,0
2008-03-26,4.4128,4.6126,4.4023,4.4128,553496,0
2008-03-27,4.4128,4.4998,4.4023,4.4077,296510,0
2008-03-28,4.4077,4.4588,4.3716,4.3818,253459,0
2008-03-31,4.4077,4.4128,4.3562,4.3562,264671,0
2008-04-01,4.4077,4.4948,4.387,4.469,408868,0
2008-04-02,4.4641,4.5203,4.4641,4.4948,275006,0
2008-04-03,4.4641,4.5356,4.4588,4.4792,440436,0
2008-04-04,4.4792,4.5203,4.4588,4.5049,381305,0
2008-04-07,4.5203,4.5356,4.4948,4.5303,309793,0
2008-04-08,4.5303,4.5356,4.4792,4.5303,250400,0
2008-04-09,4.5203,4.5303,4.474,4.4894,213602,0
2008-04-10,4.5049,4.5409,4.474,4.4998,177561,0
2008-04-11,4.469,4.5151,4.4077,4.4128,297165,0
2008-04-14,4.4128,4.4486,4.4023,4.4128,279428,0
2008-04-15,4.4588,4.4588,4.3766,4.3922,247368,0
2008-04-16,4.4535,4.4641,4.4283,4.4384,365608,0
2008-04-17,4.4535,4.4998,4.4433,4.4998,207101,0
2008-04-18,4.5356,4.6023,4.5102,4.5356,348176,0
2008-04-21,4.5102,4.5356,4.4998,4.5151,275586,0
2008-04-22,4.5203,4.5356,4.4641,4.4792,330423,0
2008-04-23,4.4844,4.5613,4.4844,4.5203,294487,0
2008-04-24,4.5459,4.5715,4.4894,4.5255,230255,0
2008-04-25,4.5664,4.5818,4.5049,4.556,278947,0
2008-04-28,4.5972,4.6023,4.5664,4.5767,260667,0
2008-04-29,4.5818,4.5818,4.5356,4.5409,244818,0
2008-04-30,4.5409,4.5919,4.5356,4.5356,314558,0
2008-05-01,4.5303,4.6126,4.5303,4.6126,242477,0
2008-05-02,4.6126,4.6588,4.6126,4.6483,232215,0
2008-05-05,4.6075,4.6431,4.6075,4.6126,322083,0
2008-05-06,4.6075,4.6483,4.5972,4.6331,180298,0
2008-05-07,4.628,4.6382,4.5613,4.5664,279853,0
2008-05-08,4.5919,4.6177,4.5664,4.5919,244895,0
2008-05-09,4.5868,4.6023,4.5613,4.5664,271471,0
2008-05-12,4.6177,4.628,4.5818,4.6126,270130,0
2008-05-13,4.6126,4.6588,4.6023,4.628,267446,0
2008-05-14,4.6536,4.6638,4.6228,4.6228,246650,0
2008-05-15,4.6177,4.6688,4.6177,4.6638,320353,0
2008-05-16,4.6688,4.6896,4.6483,4.6588,244260,0
2008-05-19,4.6945,4.7048,4.6483,4.6588,369488,0
2008-05-20,4.6638,4.674,4.628,4.6536,213806,0
2008-05-21,4.6536,4.7048,4.5613,4.5767,417651,0
2008-05-22,4.6023,4.6228,4.5715,4.5868,284347,0
2008-05-23,4.5509,4.6126,4.5102,4.5409,301742,0
2008-05-27,4.5255,4.6126,4.5255,4.6075,244534,0
2008-05-28,4.6126,4.6126,4.5613,4.6075,302490,0
2008-05-29,4.5919,4.6483,4.5919,4.6228,260062,0
2008-05-30,4.6431,4.6588,4.6331,4.6483,277870,0
2008-06-02,4.6588,4.6588,4.6177,4.6483,318266,0
2008-06-03,4.6638,4.674,4.6126,4.6331,215855,0
2008-06-04,4.6177,4.6431,4.5868,4.5972,326684,0
2008-06-05,4.6228,4.674,4.6228,4.6688,256464,0
2008-06-06,4.6638,4.6638,4.5715,4.5767,460665,0
2008-06-09,4.6023,4.6638,4.5818,4.6228,440608,0
2008-06-10,4.5509,4.6126,4.5509,4.6126,245694,0
2008-06-11,4.6382,4.6382,4.4998,4.4998,432853,0
2008-06-12,4.4486,4.469,4.4077,4.4228,336298,0
2008-06-13,4.4384,4.4894,4.4283,4.4641,391393,0
2008-06-16,4.474,4.4844,4.4433,4.4433,249138,0
2008-06-17,4.4486,4.4844,4.4228,4.4228,273913,0
2008-06-18,4.4283,4.4329,4.387,4.387,425680,0
2008-06-19,4.4179,4.4283,4.3818,4.4077,427352,0
2008-06-20,4.3818,4.4023,4.305,4.3307,344667,0
2008-06-23,4.3613,4.3766,4.305,4.3766,387319,0
2008-06-24,4.3922,4.3922,4.305,4.3203,643298,0
2008-06-25,4.3203,4.4128,4.3155,4.3562,418290,0
2008-06-26,4.3099,4.3256,4.2588,4.2588,492961,0
2008-06-27,4.2537,4.2795,4.2076,4.2383,363887,0
2008-06-30,4.2127,4.2487,4.1717,4.177,397823,0
2008-07-01,4.1615,4.1872,4.1104,4.1307,587670,0
2008-07-02,4.1717,4.177,4.0591,4.0691,398137,0
2008-07-03,4.0386,4.1153,4.0129,4.054,421165,0
2008-07-07,4.0746,4.0794,3.9413,3.972,469711,0
2008-07-08,3.972,4.0129,3.9053,4.0076,456250,0
2008-07-09,4.0746,4.0746,3.972,3.9769,415315,0
2008-07-10,3.9975,4.0231,3.9413,3.9923,363706,0
2008-07-11,3.9667,3.9923,3.8949,3.936,370543,0
2008-07-14,3.9667,4.0026,3.854,3.8796,503056,0
2008-07-15,3.8182,3.8182,3.6643,3.7004,1082484,0
2008-07-16,3.6848,3.7874,3.6541,3.7824,673517,0
2008-07-17,3.813,3.8949,3.7874,3.8949,460834,0
2008-07-18,3.9053,3.9619,3.8695,3.9619,402999,0
2008-07-21,3.9462,4.0335,3.9462,3.9975,494110,0
2008-07-22,3.972,4.0642,3.9619,4.0642,295649,0
2008-07-23,4.0489,4.136,4.0489,4.136,498815,0
2008-07-24,4.1409,4.1409,4.0284,4.0335,246034,0
2008-07-25,4.0284,4.0896,4.0129,4.0335,223725,0
2008-07-28,4.0591,4.0642,3.9513,3.9513,332709,0
2008-07-29,3.9667,4.0794,3.9619,4.054,276235,0
2008-07-30,4.1409,4.1409,4.0746,4.1307,266360,0
2008-07-31,4.1256,4.136,4.0948,4.1104,225464,0
2008-08-01,4.0896,4.1206,4.054,4.0999,174641,0
2008-08-04,4.136,4.136,4.0691,4.0794,173004,0
2008-08-05,4.0999,4.1615,4.0999,4.1461,271639,0
2008-08-06,4.136,4.177,4.1256,4.1615,195490,0
2008-08-07,4.1461,4.1461,4.0794,4.0848,314509,0
2008-08-08,4.0948,4.182,4.0948,4.1461,381969,0
2008-08-11,4.177,4.2026,4.1667,4.1717,286325,0
2008-08-12,4.1667,4.1872,4.1206,4.1206,200754,0
2008-08-13,4.0999,4.1256,4.0794,4.0794,293767,0
2008-08-14,4.0948,4.1104,4.0794,4.0896,242928,0
2008-08-15,4.0948,4.1307,4.0746,4.0896,174608,0
2008-08-18,4.0999,4.1206,4.054,4.0642,282402,0
2008-08-19,4.0691,4.0794,4.0129,4.0489,330412,0
2008-08-20,4.0896,4.0896,4.0284,4.054,286424,0
2008-08-21,4.0386,4.0591,4.0284,4.0386,212826,0
2008-08-22,4.0746,4.1104,4.0489,4.0794,232007,0
2008-08-25,4.0848,4.0948,4.0076,4.0181,317165,0
2008-08-26,4.0181,4.0746,4.0181,4.054,264984,0
2008-08-27,4.0746,4.0999,4.0489,4.0746,206538,0
2008-08-28,4.105,4.182,4.105,4.1667,439586,0
2008-08-29,4.1513,4.1923,4.1513,4.1717,256996,0
2008-09-02,4.177,4.2537,4.1615,4.1923,300399,0
2008-09-03,4.1717,4.3256,4.1615,4.2231,384348,0
2008-09-04,4.1872,4.2026,4.0896,4.1153,499685,0
2008-09-05,4.0999,4.1153,4.0489,4.0896,309010,0
2008-09-08,4.2026,4.2948,4.1153,4.1717,585875,0
2008-09-09,4.1513,4.182,4.054,4.054,474201,0
2008-09-10,4.0642,4.105,4.054,4.0591,412303,0
2008-09-11,4.0489,4.0896,3.9872,4.0896,636693,0
2008-09-12,4.0231,4.0231,3.9208,3.9769,503173,0
2008-09-15,3.8386,3.9619,3.7667,3.7927,593252,0
2008-09-16,3.6901,3.7721,3.6491,3.6901,865462,0
2008-09-17,3.6387,3.6491,3.3158,3.3466,1170409,0
2008-09-18,3.3623,3.5157,3.034,3.4492,1500956,0
2008-09-19,3.6337,3.9309,3.6337,3.8695,865700,0
2008-09-22,3.8695,3.9053,3.6593,3.6848,550560,0
2008-09-23,3.5927,3.7413,3.3623,3.6491,591209,0
2008-09-24,3.8437,3.9821,3.6029,3.6747,926820,0
2008-09-25,3.5875,3.7208,3.5875,3.6696,628194,0
2008-09-26,3.5157,3.936,3.4082,3.6387,809965,0
2008-09-29,3.475,3.5875,3.3313,3.4235,696204,0
2008-09-30,3.3877,3.5773,3.3826,3.5312,514390,0
2008-10-01,3.5157,3.5312,3.4082,3.4799,562504,0
2008-10-02,3.5259,3.5312,3.3671,3.3671,295039,0
2008-10-03,3.4593,3.4593,2.8956,3.1314,904192,0
2008-10-06,2.8754,2.8854,2.5113,2.665,1966871,0
2008-10-07,2.665,2.783,2.4601,2.4958,1281428,0
2008-10-08,2.4342,2.5215,1.8655,2.2191,3315836,0
2008-10-09,2.2191,2.3063,1.84,1.9374,1583541,0
2008-10-10,1.7938,1.9988,1.4554,1.8962,2857213,0
2008-10-13,1.9782,2.337,1.9782,2.2549,1717862,0
2008-10-14,2.4342,2.7161,2.3624,2.6291,1406770,0
2008-10-15,2.5626,2.6239,2.4138,2.4138,816325,0
2008-10-16,2.4601,2.5832,2.332,2.4958,818649,0
2008-10-17,2.4088,2.5832,2.3422,2.506,797014,0
2008-10-20,2.5626,2.6444,2.5264,2.6036,524489,0
2008-10-21,2.5882,2.6137,2.4702,2.4702,546814,0
2008-10-22,2.5521,2.5521,2.3063,2.3115,646380,0
2008-10-23,2.5264,2.5264,2.2191,2.2705,493864,0
2008-10-24,2.0501,2.1832,2.0347,2.1116,508823,0
2008-10-27,2.0501,2.1011,2.0191,2.0191,631099,0
2008-10-28,2.1065,2.1577,2.0038,2.1577,591097,0
2008-10-29,2.1577,2.3624,2.1577,2.2756,553531,0
2008-10-30,2.3679,2.3986,2.3268,2.3934,325526,0
2008-10-31,2.3934,2.4856,2.3624,2.4856,475542,0
2008-11-03,2.6291,2.6394,2.5319,2.5575,584080,0
2008-11-04,2.6137,2.7317,2.5832,2.7161,640831,0
2008-11-05,2.6497,2.665,2.5319,2.5421,461855,0
2008-11-06,2.5369,2.5369,2.3883,2.4138,425015,0
2008-11-07,2.5008,2.5008,2.3216,2.3523,386615,0
2008-11-10,2.3934,2.4547,2.2396,2.2705,450657,0
2008-11-11,2.2549,2.2549,2.0656,2.1523,537408,0
2008-11-12,2.0656,2.096,1.9988,2.0297,762766,0
2008-11-13,2.0501,2.0501,1.8295,2.0038,1469927,0
2008-11-14,1.9988,2.0553,1.9475,1.963,545166,0
2008-11-17,1.9168,1.9374,1.8245,1.8245,500904,0
2008-11-18,1.8245,1.845,1.6401,1.7067,1033467,0
2008-11-19,1.6452,1.7168,1.5424,1.5424,1061808,0
2008-11-20,1.5273,1.5632,1.4349,1.4505,1613471,0
2008-11-21,1.4711,1.5424,1.3837,1.4812,1677177,0
2008-11-24,1.5477,1.8089,1.5477,1.7528,1215179,0
2008-11-25,1.758,1.8194,1.7119,1.7784,699020,0
2008-11-26,1.6759,1.8962,1.6656,1.8861,673019,0
2008-11-28,1.8962,2.1626,1.8861,2.0756,495712,0
2008-12-01,2.0501,2.0501,1.8503,1.8808,796603,0
2008-12-02,2.0756,2.0756,1.7938,1.8655,697662,0
2008-12-03,1.8655,1.9374,1.8345,1.8757,504197,0
2008-12-04,1.8145,1.8962,1.6963,1.7168,655596,0
2008-12-05,1.6504,1.8245,1.6196,1.804,810943,0
2008-12-08,1.9065,2.1011,1.8962,1.9988,902129,0
2008-12-09,1.9733,2.0501,1.9271,2.0501,606755,0
2008-12-10,1.9679,2.0191,1.8245,1.9218,713517,0
2008-12-11,1.8345,1.8861,1.7683,1.7683,570173,0
2008-12-12,1.7683,1.8603,1.6914,1.763,520840,0
2008-12-15,1.763,1.891,1.758,1.8145,839631,0
2008-12-16,1.8245,1.9321,1.7887,1.9321,914917,0
2008-12-17,1.9733,2.0297,1.8552,1.9271,1191953,0
2008-12-18,1.891,2.0451,1.891,1.9117,1363922,0
2008-12-19,1.9733,2.0501,1.9271,2.0191,606028,0
2008-12-22,1.9782,2.0553,1.8707,1.8861,824975,0
2008-12-23,1.9374,1.9475,1.7683,1.8345,850265,0
2008-12-24,1.7528,1.9012,1.7528,1.84,326373,0
2008-12-26,1.9168,1.9374,1.8089,1.9374,529792,0
2008-12-29,1.845,1.8861,1.7784,1.7987,1076028,0
2008-12-30,1.7784,1.8603,1.7119,1.8089,1127580,0
2008-12-31,1.8089,1.9218,1.8089,1.8962,870397,0
2009-01-02,1.9374,2.0501,1.9065,2.0451,518936,0
2009-01-05,2.0807,2.1782,2.0347,2.1728,713986,0
2009-01-06,2.1728,2.3574,2.1577,2.2549,724796,0
2009-01-07,2.2498,2.2498,2.0911,2.1165,402658,0
2009-01-08,2.0911,2.0911,2.0244,2.0451,321478,0
2009-01-09,2.06,2.1011,2.0141,2.0553,349617,0
2009-01-12,2.0191,2.06,1.9886,2.0191,328050,0
2009-01-13,2.0141,2.06,1.9733,2.06,304086,0
2009-01-14,2.0501,2.0501,1.9782,2.0191,363618,0
2009-01-15,2.0091,2.0141,1.9218,1.9374,585881,0
2009-01-16,1.9782,2.0396,1.9423,1.9679,438843,0
2009-01-20,1.9679,1.9679,1.8757,1.8861,390970,0
2009-01-21,1.9218,1.9321,1.8145,1.9012,445964,0
2009-01-22,1.9012,1.9065,1.7987,1.84,252585,0
2009-01-23,1.7987,1.8707,1.7938,1.8552,265662,0
2009-01-26,1.8707,1.8962,1.7938,1.804,409316,0
2009-01-27,1.8145,1.8503,1.8145,1.8295,363410,0
2009-01-28,1.8962,1.9321,1.8603,1.9117,466479,0
2009-01-29,1.8345,1.9117,1.8245,1.8552,314045,0
2009-01-30,1.8552,1.8707,1.8089,1.84,380582,0
2009-02-02,1.804,1.8603,1.7938,1.804,698239,0
2009-02-03,1.8194,1.8655,1.804,1.8552,322625,0
2009-02-04,1.9065,1.9065,1.8145,1.8295,338286,0
2009-02-05,1.804,1.8552,1.7938,1.845,270781,0
2009-02-06,1.8245,1.9065,1.8245,1.9065,421799,0
2009-02-09,1.8962,2.0191,1.891,1.9271,482777,0
2009-02-10,1.9117,1.9168,1.804,1.8194,479751,0
2009-02-11,1.8089,1.8707,1.8089,1.8295,349632,0
2009-02-12,1.804,1.845,1.7784,1.845,386677,0
2009-02-13,1.8345,1.84,1.7887,1.7887,294023,0
2009-02-17,1.758,1.758,1.671,1.671,584356,0
2009-02-18,1.6963,1.6963,1.5477,1.5887,747427,0
2009-02-19,1.6092,1.6298,1.5374,1.5374,684606,0
2009-02-20,1.4863,1.5374,1.4451,1.5168,1093007,0
2009-02-23,1.5168,1.5424,1.3837,1.394,1058231,0
2009-02-24,1.3837,1.4711,1.3837,1.4657,938414,0
2009-02-25,1.4505,1.4812,1.394,1.4505,692772,0
2009-02-26,1.4761,1.4812,1.4194,1.4711,430968,0
2009-02-27,1.4451,1.4505,1.3993,1.4246,827371,0
2009-03-02,1.4194,1.4194,1.2812,1.2864,1198156,0
2009-03-03,1.3531,1.3531,1.1379,1.271,1814584,0
2009-03-04,1.3584,1.3685,1.23,1.2915,1301459,0
2009-03-05,1.2351,1.2554,1.1531,1.199,720769,0
2009-03-06,1.189,1.261,1.0968,1.1584,1325062,0
2009-03-09,1.1481,1.1736,1.1018,1.1018,1123363,0
2009-03-10,1.1327,1.2351,1.1327,1.2198,1225548,0
2009-03-11,1.3993,1.3993,1.2505,1.3426,1040099,0
2009-03-12,1.3274,1.4349,1.2966,1.4095,910629,0
2009-03-13,1.3631,1.3631,1.2864,1.3426,830890,0
2009-03-16,1.3531,1.3889,1.3172,1.3327,799128,0
2009-03-17,1.3531,1.3837,1.3172,1.3787,551140,0
2009-03-18,1.3787,1.4246,1.3377,1.3889,854169,0
2009-03-19,1.4043,1.4812,1.3837,1.3837,1061884,0
2009-03-20,1.3993,1.4144,1.3478,1.3631,473756,0
2009-03-23,1.4043,1.5939,1.4043,1.5323,1015957,0
2009-03-24,1.5836,1.5887,1.5068,1.5323,1349288,0
2009-03-25,1.5168,1.6914,1.5168,1.5531,1495742,0
2009-03-26,1.5323,1.6656,1.5323,1.6401,1015590,0
2009-03-27,1.6144,1.7219,1.5991,1.7219,3160496,0
2009-03-30,1.6504,1.6605,1.5323,1.5632,759971,0
2009-03-31,1.5939,1.6092,1.5531,1.5578,544225,0
2009-04-01,1.5424,1.6092,1.512,1.5682,384365,0
2009-04-02,1.6504,1.7425,1.6298,1.6504,829261,0
2009-04-03,1.6759,1.6914,1.6504,1.6808,399990,0
2009-04-06,1.6656,1.6656,1.5939,1.6401,468961,0
2009-04-07,1.6144,1.6144,1.5887,1.6092,367747,0
2009-04-08,1.6298,1.6504,1.5991,1.6246,279465,0
2009-04-09,1.6759,1.7425,1.6656,1.7168,622688,0
2009-04-13,1.7168,1.7887,1.6914,1.7784,661874,0
2009-04-14,1.7887,1.7887,1.7219,1.7835,528681,0
2009-04-15,1.7425,1.7731,1.7272,1.7731,474238,0
2009-04-16,1.763,1.804,1.7425,1.7835,693967,0
2009-04-17,1.7731,1.8707,1.7731,1.8503,1066936,0
2009-04-20,1.8194,1.8194,1.7371,1.7371,716887,0
2009-04-21,1.7272,1.7784,1.7168,1.7683,721697,0
2009-04-22,1.7528,1.8089,1.7425,1.7528,638493,0
2009-04-23,1.804,1.8145,1.7528,1.8089,864197,0
2009-04-24,1.8089,1.8503,1.7987,1.8145,707771,0
2009-04-27,1.7938,1.8194,1.763,1.7835,674492,0
2009-04-28,1.7683,1.7987,1.7528,1.7683,590900,0
2009-04-29,1.7835,1.8552,1.7835,1.8552,972056,0
2009-04-30,1.8808,1.9168,1.8503,1.8655,1181501,0
2009-05-01,1.8603,1.9012,1.845,1.8757,451867,0
2009-05-04,1.8861,1.9475,1.8861,1.9321,848301,0
2009-05-05,1.9578,1.9733,1.9218,1.963,586773,0
2009-05-06,2.0141,2.0501,1.9679,2.0191,682777,0
2009-05-07,2.0501,2.0911,2.0038,2.0091,802970,0
2009-05-08,2.0451,2.1268,2.0451,2.086,670992,0
2009-05-11,2.0501,2.0807,2.0396,2.0807,662950,0
2009-05-12,2.096,2.1218,2.0553,2.1218,682731,0
2009-05-13,2.096,2.096,2.0347,2.0347,713391,0
2009-05-14,2.0244,2.0704,1.9988,2.0244,588800,0
2009-05-15,2.0297,2.0396,1.9527,1.9782,525875,0
2009-05-18,1.9886,2.0451,1.9886,2.0451,488738,0
2009-05-19,2.06,2.0656,2.0297,2.0297,571017,0
2009-05-20,2.0451,2.086,2.0244,2.0297,605509,0
2009-05-21,2.0297,2.0297,1.9679,2.0091,610781,0
2009-05-22,2.0244,2.096,2.0141,2.0553,750143,0
2009-05-26,2.0656,2.1423,2.0501,2.1268,869272,0
2009-05-27,2.1268,2.2449,2.1116,2.1679,906542,0
2009-05-28,2.1728,2.2756,2.1728,2.2396,833592,0
2009-05-29,2.2858,2.3063,2.2396,2.3063,712796,0
2009-06-01,2.3831,2.5626,2.3779,2.4342,1165837,0
2009-06-02,2.4396,2.5626,2.4342,2.506,892252,0
2009-06-03,2.4856,2.5575,2.4754,2.5319,695436,0
2009-06-04,2.5421,2.6088,2.5215,2.6036,874589,0
2009-06-05,2.6394,2.6497,2.5521,2.5677,1100763,0
2009-06-08,2.5575,2.5984,2.5421,2.5677,814210,0
2009-06-09,2.6036,2.6137,2.5677,2.5832,917187,0
2009-06-10,2.6137,2.6343,2.5729,2.6036,592663,0
2009-06-11,2.6291,2.6599,2.6137,2.6497,1009923,0
2009-06-12,2.5932,2.6291,2.5369,2.5677,1272811,0
2009-06-15,2.506,2.5215,2.3216,2.3726,1005232,0
2009-06-16,2.419,2.4342,2.332,2.337,634454,0
2009-06-17,2.3165,2.3165,2.1065,2.1577,1328537,0
2009-06-18,2.1987,2.3216,2.1523,2.2039,1080405,0
2009-06-19,2.2498,2.3063,2.2191,2.2962,460324,0
2009-06-22,2.2962,2.3472,2.2295,2.332,870869,0
2009-06-23,2.3679,2.3726,2.1987,2.2088,1194881,0
2009-06-24,2.26,2.4037,2.2088,2.2498,1054087,0
2009-06-25,2.2449,2.3063,2.2295,2.3012,471725,0
2009-06-26,2.3115,2.332,2.2705,2.2962,413206,0
2009-06-29,2.3115,2.3574,2.2909,2.3422,330218,0
2009-06-30,2.3726,2.3779,2.2653,2.3063,415259,0
2009-07-01,2.3165,2.3624,2.3165,2.3523,363223,0
2009-07-02,2.3063,2.3165,2.2756,2.2806,399959,0
2009-07-06,2.2756,2.3268,2.2498,2.26,397360,0
2009-07-07,2.2449,2.26,2.1626,2.1679,415717,0
2009-07-08,2.1885,2.1987,2.0191,2.06,1130287,0
2009-07-09,2.1011,2.1268,2.0656,2.1065,690841,0
2009-07-10,2.1011,2.1065,2.0501,2.1011,403286,0
2009-07-13,2.1116,2.1728,2.0756,2.1728,388119,0
2009-07-14,2.1728,2.2449,2.1728,2.2243,387979,0
2009-07-15,2.2449,2.3063,2.2449,2.2858,496267,0
2009-07-16,2.2909,2.2962,2.2344,2.2705,507763,0
2009-07-17,2.26,2.3012,2.26,2.2909,353328,0
2009-07-20,2.2498,2.3063,2.2498,2.3063,665411,0
2009-07-21,2.3063,2.332,2.26,2.3268,504583,0
2009-07-22,2.3216,2.337,2.2806,2.332,284556,0
2009-07-23,2.3115,2.3831,2.3115,2.3679,649432,0
2009-07-24,2.3422,2.5008,2.3165,2.4547,708234,0
2009-07-27,2.1782,2.5113,2.1626,2.506,542686,0
2009-07-28,2.4601,2.5369,2.4547,2.5215,443962,0
2009-07-29,2.506,2.5164,2.4754,2.5008,281985,0
2009-07-30,2.4958,2.5575,2.4908,2.5113,509408,0
2009-07-31,2.5575,2.5575,2.4958,2.506,406345,0
2009-08-03,2.5421,2.5729,2.5319,2.5729,481822,0
2009-08-04,2.5575,2.5778,2.5421,2.5626,454921,0
2009-08-05,2.5472,2.5832,2.5421,2.5832,487417,0
2009-08-06,2.5778,2.5984,2.5472,2.5626,339125,0
2009-08-07,2.5882,2.6394,2.5882,2.5984,496663,0
2009-08-10,2.6088,2.6394,2.5677,2.5677,610184,0
2009-08-11,2.5677,2.5882,2.5113,2.5369,595421,0
2009-08-12,2.5164,2.5626,2.5113,2.5521,458429,0
2009-08-13,2.5369,2.5778,2.5215,2.5472,483630,0
2009-08-14,2.5319,2.5472,2.4958,2.5164,477783,0
2009-08-17,2.4601,2.4601,2.332,2.4243,785445,0
2009-08-18,2.4547,2.4702,2.3934,2.4138,833689,0
2009-08-19,2.3679,2.4293,2.3679,2.4037,564220,0
2009-08-20,2.4088,2.5832,2.4088,2.5832,724196,0
2009-08-21,2.6137,2.6444,2.5369,2.5521,908659,0
2009-08-24,2.5626,2.6088,2.5521,2.5832,579524,0
2009-08-25,2.6036,2.6137,2.5421,2.5778,687796,0
2009-08-26,2.5729,2.5932,2.5626,2.5882,422470,0
2009-08-27,2.5984,2.5984,2.5369,2.5729,465055,0
2009-08-28,2.5729,2.5932,2.5575,2.5729,297415,0
2009-08-31,2.5626,2.5729,2.5421,2.5521,453239,0
2009-09-01,2.5369,2.5832,2.5113,2.5264,509794,0
2009-09-02,2.5164,2.5319,2.4754,2.4856,529556,0
2009-09-03,2.4856,2.5984,2.3624,2.5164,461529,0
2009-09-04,2.5164,2.5677,2.5113,2.5626,334825,0
2009-09-08,2.5882,2.6394,2.5882,2.6394,611296,0
2009-09-09,2.6137,2.6497,2.6137,2.6343,420246,0
2009-09-10,2.6497,2.6599,2.6189,2.6548,405358,0
2009-09-11,2.6548,2.6751,2.6343,2.6444,815251,0
2009-09-14,2.5832,2.5882,2.5215,2.5472,501348,0
2009-09-15,2.5421,2.5626,2.5369,2.5626,512488,0
2009-09-16,2.5882,2.5882,2.5626,2.5832,496732,0
2009-09-17,2.5778,2.5984,2.5575,2.5729,652149,0
2009-09-18,2.5882,2.6036,2.5626,2.5832,626130,0
2009-09-21,2.5626,2.5882,2.5421,2.5882,385570,0
2009-09-22,2.5778,2.6394,2.5778,2.6394,711034,0
2009-09-23,2.6548,2.6751,2.6088,2.6291,975377,0
2009-09-24,2.6189,2.6858,2.5677,2.6036,865621,0
2009-09-25,2.5729,2.5984,2.5626,2.5677,701888,0
2009-09-28,2.5778,2.6189,2.5778,2.5932,477594,0
2009-09-29,2.5932,2.5932,2.5521,2.5626,402248,0
2009-09-30,2.5626,2.5882,2.5421,2.5626,503857,0
2009-10-01,2.5626,2.5832,2.5264,2.5421,633062,0
2009-10-02,2.4805,2.506,2.4342,2.4958,828305,0
2009-10-05,2.506,2.5264,2.4958,2.5113,441389,0
2009-10-06,2.5369,2.6036,2.5319,2.5984,762742,0
2009-10-07,2.5575,2.6036,2.5575,2.5882,366502,0
2009-10-08,2.6137,2.6239,2.5984,2.6088,545510,0
2009-10-09,2.6137,2.6239,2.5984,2.5984,284594,0
2009-10-12,2.6036,2.6343,2.5882,2.5882,369009,0
2009-10-13,2.5932,2.6137,2.5729,2.5882,452866,0
2009-10-14,2.6239,2.6444,2.6088,2.6444,670386,0
2009-10-15,2.6088,2.6394,2.5984,2.6291,342926,0
2009-10-16,2.6189,2.6444,2.5882,2.6239,452647,0
2009-10-19,2.6189,2.6497,2.6189,2.6291,441676,0
2009-10-20,2.6291,2.6394,2.6036,2.6239,376810,0
2009-10-21,2.6239,2.6343,2.5984,2.6036,373420,0
2009-10-22,2.6291,2.6343,2.5778,2.6239,373747,0
2009-10-23,2.6291,2.6394,2.6137,2.6137,514668,0
2009-10-26,2.6291,2.6444,2.5626,2.5882,599511,0
2009-10-27,2.6036,2.6239,2.5521,2.5932,530080,0
2009-10-28,2.5521,2.5984,2.5008,2.5319,384794,0
2009-10-29,2.5369,2.5778,2.5264,2.5264,520280,0
2009-10-30,2.5575,2.5832,2.4396,2.4754,769036,0
2009-11-02,2.4856,2.5369,2.4342,2.4547,495460,0
2009-11-03,2.4547,2.4958,2.4396,2.4702,257018,0
2009-11-04,2.4702,2.5264,2.4601,2.4601,387222,0
2009-11-05,2.4652,2.506,2.4652,2.4702,474759,0
2009-11-06,2.4601,2.5113,2.4601,2.4856,341208,0
2009-11-09,2.4805,2.5626,2.4805,2.5472,436513,0
2009-11-10,2.5575,2.6036,2.5421,2.5984,594754,0
2009-11-11,2.5932,2.6137,2.5677,2.5729,472362,0
2009-11-12,2.5832,2.5984,2.5472,2.5626,294027,0
2009-11-13,2.5626,2.5729,2.5369,2.5575,330020,0
2009-11-16,2.5575,2.5882,2.5575,2.5832,557322,0
2009-11-17,2.5832,2.5882,2.5626,2.5677,496304,0
2009-11-18,2.5677,2.5882,2.5521,2.5882,495673,0
2009-11-19,2.5369,2.5832,2.5369,2.5677,575781,0
2009-11-20,2.5521,2.5832,2.5521,2.5778,573298,0
2009-11-23,2.5882,2.6137,2.5778,2.5832,679445,0
2009-11-24,2.5984,2.5984,2.5626,2.5984,493313,0
2009-11-25,2.5984,2.6239,2.5932,2.6239,511009,0
2009-11-27,2.5882,2.6088,2.5626,2.5984,372883,0
2009-11-30,2.5882,2.6189,2.5677,2.6036,776834,0
2009-12-01,2.6291,2.6444,2.6088,2.6444,868290,0
2009-12-02,2.6444,2.6444,2.6189,2.6343,628410,0
2009-12-03,2.6497,2.6548,2.6239,2.6343,743989,0
2009-12-04,2.6444,2.665,2.6394,2.6497,655284,0
2009-12-07,2.6444,2.6751,2.6444,2.665,780652,0
2009-12-08,2.665,2.6751,2.6444,2.6751,725028,0
2009-12-09,2.6751,2.6858,2.6599,2.665,713286,0
2009-12-10,2.6137,2.6137,2.5626,2.5778,1048380,0
2009-12-11,2.5984,2.6036,2.5575,2.5575,485695,0
2009-12-14,2.5626,2.5882,2.5626,2.5626,764041,0
2009-12-15,2.5729,2.5932,2.5626,2.5932,876205,0
2009-12-16,2.5932,2.6394,2.5882,2.6343,1042534,0
2009-12-17,2.6343,2.6343,2.5778,2.6088,967028,0
2009-12-18,2.5932,2.6343,2.5882,2.6239,745137,0
2009-12-21,2.6189,2.6444,2.6036,2.6239,813231,0
2009-12-22,2.6088,2.6343,2.6036,2.6036,466178,0
2009-12-23,2.6088,2.6239,2.5932,2.6239,448384,0
2009-12-24,2.6088,2.6343,2.6088,2.6239,234189,0
2009-12-28,2.6343,2.6343,2.5882,2.5932,455996,0
2009-12-29,2.5984,2.6189,2.5932,2.5984,601476,0
2009-12-30,2.5932,2.6088,2.5882,2.5882,543104,0
2009-12-31,2.6036,2.6088,2.5729,2.5832,507812,0
2010-01-04,2.6036,2.6343,2.5984,2.6291,590779,0
2010-01-05,2.6291,2.6394,2.6088,2.6394,519886,0
2010-01-06,2.6189,2.6599,2.6137,2.6599,647968,0
2010-01-07,2.6394,2.6548,2.6239,2.6548,444389,0
2010-01-08,2.6394,2.665,2.6394,2.6599,655353,0
2010-01-11,2.6497,2.665,2.6394,2.6444,860371,0
2010-01-12,2.6291,2.6394,2.6189,2.6394,613690,0
2010-01-13,2.6239,2.665,2.6239,2.665,490908,0
2010-01-14,2.6394,2.665,2.6394,2.665,502243,0
2010-01-15,2.6548,2.6548,2.6189,2.6548,590983,0
2010-01-19,2.6444,2.6703,2.6394,2.6703,518485,0
2010-01-20,2.6548,2.6548,2.6239,2.6548,545668,0
2010-01-21,2.6497,2.665,2.6137,2.6343,851056,0
2010-01-22,2.6239,2.6291,2.5677,2.5677,833673,0
2010-01-25,2.5882,2.5932,2.5677,2.5729,644644,0
2010-01-26,2.5677,2.5882,2.5626,2.5626,636465,0
2010-01-27,2.5832,2.5832,2.5421,2.5677,911000,0
2010-01-28,2.5832,2.6088,2.5319,2.5421,504227,0
2010-01-29,2.5521,2.5778,2.4856,2.5008,777073,0
2010-02-01,2.5215,2.5521,2.506,2.5369,595334,0
2010-02-02,2.5369,2.5882,2.5369,2.5832,367834,0
2010-02-03,2.5626,2.6137,2.5164,2.6137,1186828,0
2010-02-04,2.5472,2.5472,2.4138,2.4342,2176906,0
2010-02-05,2.4342,2.4342,2.2909,2.4138,1772426,0
2010-02-08,2.3934,2.4293,2.3472,2.3779,869933,0
2010-02-09,2.3934,2.4243,2.3779,2.4138,844029,0
2010-02-10,2.3883,2.4293,2.3831,2.419,577426,0
2010-02-11,2.3779,2.4342,2.3726,2.4138,436006,0
2010-02-12,2.4138,2.4293,2.3726,2.4088,536657,0
2010-02-16,2.4446,2.4805,2.4396,2.4805,814029,0
2010-02-17,2.4908,2.5008,2.4754,2.4805,411442,0
2010-02-18,2.4908,2.5215,2.4856,2.5008,548324,0
2010-02-19,2.4958,2.5369,2.4958,2.5215,618021,0
2010-02-22,2.5369,2.5421,2.5164,2.5319,750383,0
2010-02-23,2.5215,2.5319,2.4908,2.4908,559635,0
2010-02-24,2.506,2.5215,2.4958,2.5008,574814,0
2010-02-25,2.4908,2.5215,2.4547,2.506,387558,0
2010-02-26,2.4702,2.5113,2.4702,2.5113,705554,0
2010-03-01,2.5164,2.5421,2.506,2.5215,519679,0
2010-03-02,2.5521,2.5575,2.5472,2.5521,525460,0
2010-03-03,2.5626,2.5778,2.5575,2.5575,730629,0
2010-03-04,2.5729,2.5832,2.5626,2.5677,581684,0
2010-03-05,2.5882,2.6137,2.5882,2.6088,969738,0
2010-03-08,2.5984,2.6291,2.5984,2.6088,582201,0
2010-03-09,2.6036,2.6189,2.5984,2.6189,573619,0
2010-03-10,2.6189,2.6394,2.6189,2.6394,639305,0
2010-03-11,2.6291,2.6548,2.6189,2.6444,564944,0
2010-03-12,2.6548,2.6599,2.6444,2.6444,523380,0
2010-03-15,2.5729,2.5984,2.5521,2.5729,662577,0
2010-03-16,2.5729,2.5984,2.5729,2.5729,608390,0
2010-03-17,2.5677,2.5984,2.5575,2.5832,676367,0
2010-03-18,2.5832,2.5932,2.5677,2.5677,724328,0
2010-03-19,2.5677,2.5882,2.5369,2.5575,914190,0
2010-03-22,2.5113,2.5626,2.5113,2.5521,667422,0
2010-03-23,2.5832,2.5832,2.5626,2.5832,811811,0
2010-03-24,2.5832,2.6036,2.5729,2.5729,1077976,0
2010-03-25,2.5729,2.6239,2.5729,2.5932,1770054,0
2010-03-26,2.5832,2.6239,2.5778,2.6036,1580800,0
2010-03-29,2.6189,2.6444,2.6137,2.6394,1623954,0
2010-03-30,2.6394,2.6497,2.6189,2.6291,739895,0
2010-03-31,2.6189,2.6394,2.6036,2.6088,599097,0
2010-04-01,2.6189,2.6394,2.6088,2.6343,1226671,0
2010-04-05,2.6444,2.6548,2.6343,2.6497,700712,0
2010-04-06,2.6497,2.6599,2.6444,2.6599,1199486,0
2010-04-07,2.6599,2.6599,2.6291,2.6444,731733,0
2010-04-08,2.6343,2.6548,2.6189,2.6497,602284,0
2010-04-09,2.6599,2.665,2.6497,2.665,693698,0
2010-04-12,2.665,2.6906,2.665,2.6751,671685,0
2010-04-13,2.7009,2.7009,2.6599,2.6802,744921,0
2010-04-14,2.6906,2.7214,2.6858,2.7114,673150,0
2010-04-15,2.7114,2.7366,2.7114,2.7366,809355,0
2010-04-16,2.747,2.747,2.6802,2.706,1014339,0
2010-04-19,2.6858,2.7676,2.6703,2.7009,503998,0
2010-04-20,2.7317,2.7317,2.7114,2.7161,492930,0
2010-04-21,2.742,2.742,2.7009,2.7161,767731,0
2010-04-22,2.7009,2.7265,2.6751,2.7214,534836,0
2010-04-23,2.7429,2.7482,2.7271,2.7482,552691,0
2010-04-26,2.7523,2.7623,2.7523,2.7623,641727,0
2010-04-27,2.7573,2.783,2.7114,2.7161,1271385,0
2010-04-28,2.7214,2.7366,2.6906,2.7009,643412,0
2010-04-29,2.7114,2.7523,2.7114,2.742,644194,0
2010-04-30,2.7523,2.7623,2.7161,2.7161,453940,0
2010-05-03,2.7161,2.7573,2.6703,2.7366,594126,0
2010-05-04,2.7214,2.7214,2.6703,2.6858,872465,0
2010-05-05,2.6189,2.665,2.5984,2.6394,509954,0
2010-05-06,2.6189,2.6239,2.3574,2.4958,1508361,0
2010-05-07,2.5778,2.5778,2.4088,2.4856,1170423,0
2010-05-10,2.6239,2.6239,2.5575,2.5932,895176,0
2010-05-11,2.5369,2.6291,2.4856,2.5677,528790,0
2010-05-12,2.6088,2.6291,2.5984,2.6239,387763,0
2010-05-13,2.6291,2.6444,2.6088,2.6239,487231,0
2010-05-14,2.6036,2.6088,2.5369,2.5729,574805,0
2010-05-17,2.6036,2.6036,2.5113,2.5575,658273,0
2010-05-18,2.5575,2.5729,2.4805,2.4856,690089,0
2010-05-19,2.4856,2.5008,2.4342,2.4652,976746,0
2010-05-20,2.4138,2.4138,2.2243,2.3063,1863223,0
2010-05-21,2.2498,2.3679,2.2344,2.3422,909378,0
2010-05-24,2.3472,2.3726,2.332,2.337,610802,0
2010-05-25,2.2909,2.3216,2.2139,2.3165,927294,0
2010-05-26,2.3472,2.3779,2.3115,2.3216,751602,0
2010-05-27,2.4037,2.4243,2.3679,2.419,660769,0
2010-05-28,2.4702,2.4702,2.3883,2.419,843612,0
2010-06-01,2.3883,2.4342,2.3831,2.3934,480458,0
2010-06-02,2.3934,2.4547,2.3831,2.4498,324906,0
2010-06-03,2.4601,2.4805,2.4342,2.4498,492219,0
2010-06-04,2.3986,2.4243,2.3574,2.3679,504162,0
2010-06-07,2.3986,2.3986,2.332,2.3574,541721,0
2010-06-08,2.3472,2.3624,2.3063,2.3624,640673,0
2010-06-09,2.3883,2.4037,2.332,2.3422,777819,0
2010-06-10,2.3679,2.4293,2.3679,2.4293,576682,0
2010-06-11,2.3574,2.4342,2.3574,2.419,484498,0
2010-06-14,2.4088,2.419,2.3574,2.3624,571155,0
2010-06-15,2.3986,2.419,2.3779,2.4037,665001,0
2010-06-16,2.4037,2.419,2.3831,2.4037,726825,0
2010-06-17,2.4138,2.4243,2.3831,2.3986,894786,0
2010-06-18,2.4243,2.4243,2.3986,2.419,491644,0
2010-06-21,2.4342,2.4652,2.3986,2.419,640465,0
2010-06-22,2.419,2.4293,2.3883,2.419,676619,0
2010-06-23,2.4547,2.4547,2.3726,2.3831,670914,0
2010-06-24,2.3779,2.3986,2.3422,2.3523,1115889,0
2010-06-25,2.337,2.4138,2.337,2.4037,782831,0
2010-06-28,2.4037,2.4138,2.3779,2.4138,976451,0
2010-06-29,2.3779,2.3779,2.3216,2.3472,949530,0
2010-06-30,2.3645,2.3645,2.3,2.3,481253,0
2010-07-01,2.2962,2.3165,2.2549,2.26,508441,0
2010-07-02,2.2858,2.2909,2.2549,2.2858,576813,0
2010-07-06,2.2858,2.337,2.2549,2.2756,480938,0
2010-07-07,2.2705,2.3472,2.2705,2.3472,509654,0
2010-07-08,2.3268,2.3472,2.3115,2.3422,568753,0
2010-07-09,2.337,2.3574,2.332,2.3574,382338,0
2010-07-12,2.337,2.3624,2.332,2.3472,439918,0
2010-07-13,2.3779,2.3934,2.3679,2.3831,581478,0
2010-07-14,2.3934,2.4037,2.3726,2.3726,421128,0
2010-07-15,2.3934,2.3934,2.3472,2.3726,336664,0
2010-07-16,2.3831,2.3831,2.3216,2.332,318838,0
2010-07-19,2.337,2.3472,2.3216,2.3268,325099,0
2010-07-20,2.3063,2.3422,2.2962,2.332,869612,0
2010-07-21,2.3472,2.3574,2.3012,2.3012,425907,0
2010-07-22,2.3268,2.3779,2.3268,2.3726,571512,0
2010-07-23,2.3831,2.4293,2.3726,2.4243,648903,0
2010-07-26,2.4293,2.4601,2.4293,2.4601,629470,0
2010-07-27,2.4805,2.5008,2.4498,2.4601,715277,0
2010-07-28,2.4547,2.4601,2.419,2.4243,644520,0
2010-07-29,2.4446,2.4601,2.4037,2.4138,529572,0
2010-07-30,2.4037,2.4547,2.3986,2.4293,551633,0
2010-08-02,2.4652,2.5008,2.4652,2.4856,567029,0
2010-08-03,2.4702,2.4958,2.4702,2.4754,466695,0
2010-08-04,2.4856,2.5008,2.4754,2.4856,407341,0
2010-08-05,2.4856,2.4958,2.4805,2.4908,324942,0
2010-08-06,2.4754,2.4958,2.4498,2.4754,625542,0
2010-08-09,2.4856,2.5113,2.4805,2.5113,637342,0
2010-08-10,2.4908,2.506,2.4702,2.4908,343807,0
2010-08-11,2.4601,2.4601,2.3831,2.3934,779679,0
2010-08-12,2.3679,2.3934,2.3422,2.3679,363991,0
2010-08-13,2.3779,2.3934,2.3624,2.3624,347056,0
2010-08-16,2.3574,2.3831,2.3422,2.3679,395478,0
2010-08-17,2.3883,2.4293,2.3831,2.4088,450396,0
2010-08-18,2.4243,2.4446,2.3986,2.4446,427804,0
2010-08-19,2.4342,2.4342,2.3883,2.4088,469489,0
2010-08-20,2.3934,2.4138,2.3831,2.4138,474640,0
2010-08-23,2.3986,2.4342,2.3216,2.337,1542990,0
2010-08-24,2.2806,2.3422,2.2806,2.332,812839,0
2010-08-25,2.3063,2.3422,2.2909,2.337,807200,0
2010-08-26,2.3523,2.3574,2.2653,2.3115,993214,0
2010-08-27,2.3268,2.3574,2.2756,2.3574,794314,0
2010-08-30,2.3422,2.3574,2.3115,2.3115,671795,0
2010-08-31,2.3243,2.3294,2.2823,2.3189,617448,0
2010-09-01,2.337,2.4088,2.337,2.4088,681932,0
2010-09-02,2.4138,2.4547,2.4088,2.4547,521496,0
2010-09-03,2.4805,2.4958,2.4652,2.4805,494650,0
2010-09-07,2.4805,2.4958,2.4396,2.4601,656511,0
2010-09-08,2.4702,2.4856,2.4547,2.4754,486204,0
2010-09-09,2.4856,2.5113,2.4805,2.4856,693721,0
2010-09-10,2.4958,2.5113,2.4908,2.5008,516634,0
2010-09-13,2.5164,2.5421,2.4958,2.4958,1195776,0
2010-09-14,2.4396,2.4805,2.4342,2.4754,794707,0
2010-09-15,2.4754,2.4805,2.4446,2.4652,528774,0
2010-09-16,2.4601,2.4754,2.4446,2.4702,573706,0
2010-09-17,2.4958,2.4958,2.4601,2.4805,400172,0
2010-09-20,2.4702,2.5215,2.4702,2.5215,992338,0
2010-09-21,2.5264,2.5319,2.506,2.5264,557928,0
2010-09-22,2.5264,2.5319,2.506,2.5319,680900,0
2010-09-23,2.5164,2.5164,2.4754,2.4754,892222,0
2010-09-24,2.506,2.5626,2.506,2.5575,1664124,0
2010-09-27,2.5626,2.5729,2.5472,2.5729,1355692,0
2010-09-28,2.5626,2.6036,2.5319,2.5984,1555048,0
2010-09-29,2.5882,2.6036,2.5778,2.5832,552613,0
2010-09-30,2.5912,2.6226,2.565,2.5756,747856,0
2010-10-01,2.5932,2.6036,2.5729,2.5984,379001,0
2010-10-04,2.5932,2.5932,2.5472,2.5472,608375,0
2010-10-05,2.5626,2.6239,2.5626,2.6239,876579,0
2010-10-06,2.6239,2.6291,2.5984,2.6189,425349,0
2010-10-07,2.6394,2.6394,2.5932,2.6239,388169,0
2010-10-08,2.6189,2.6444,2.6036,2.6444,405732,0
2010-10-11,2.6444,2.665,2.6394,2.6548,488295,0
2010-10-12,2.6394,2.6548,2.6189,2.6497,643663,0
2010-10-13,2.6599,2.6906,2.6599,2.6703,719629,0
2010-10-14,2.6802,2.6858,2.6497,2.6548,583579,0
2010-10-15,2.6802,2.6858,2.6497,2.6599,524684,0
2010-10-18,2.6599,2.6858,2.6548,2.6858,464981,0
2010-10-19,2.6599,2.665,2.6137,2.6343,801700,0
2010-10-20,2.6394,2.6906,2.6343,2.6703,574612,0
2010-10-21,2.6802,2.7114,2.6599,2.6957,455602,0
2010-10-22,2.6957,2.7009,2.6703,2.6802,395861,0
2010-10-25,2.7114,2.7366,2.6957,2.7114,530853,0
2010-10-26,2.7009,2.7161,2.6802,2.706,524347,0
2010-10-27,2.7009,2.7009,2.6703,2.7009,797640,0
2010-10-28,2.7114,2.7214,2.6703,2.6858,671870,0
2010-10-29,2.6895,2.6895,2.6785,2.6895,364132,0
2010-11-01,2.6957,2.7265,2.6858,2.6957,568110,0
2010-11-02,2.7214,2.7523,2.7161,2.7523,531577,0
2010-11-03,2.7623,2.7676,2.7214,2.7676,713577,0
2010-11-04,2.783,2.834,2.783,2.8239,847007,0
2010-11-05,2.8392,2.8702,2.8239,2.834,652799,0
2010-11-08,2.8289,2.834,2.8084,2.834,486354,0
2010-11-09,2.8392,2.8392,2.7778,2.7879,734789,0
2010-11-10,2.7778,2.8084,2.7573,2.7983,603516,0
2010-11-11,2.7879,2.7879,2.7573,2.7623,523730,0
2010-11-12,2.7523,2.7623,2.6858,2.706,535560,0
2010-11-15,2.7114,2.747,2.7114,2.7214,470526,0
2010-11-16,2.7009,2.7009,2.6343,2.665,847988,0
2010-11-17,2.6802,2.706,2.6703,2.6957,591177,0
2010-11-18,2.742,2.747,2.7114,2.7366,561335,0
2010-11-19,2.7317,2.7573,2.706,2.747,443538,0
2010-11-22,2.742,2.7676,2.7317,2.7676,790851,0
2010-11-23,2.7366,2.747,2.7214,2.742,806699,0
2010-11-24,2.7778,2.7929,2.7366,2.7929,862331,0
2010-11-26,2.747,2.7879,2.747,2.783,233072,0
2010-11-29,2.7623,2.7929,2.7366,2.783,822337,0
2010-11-30,2.7586,2.8006,2.7482,2.7795,781779,0
2010-12-01,2.8289,2.8444,2.8137,2.8239,846215,0
2010-12-02,2.8289,2.8854,2.8239,2.8854,744879,0
2010-12-03,2.8596,2.9213,2.8596,2.8956,1087210,0
2010-12-06,2.8956,2.9213,2.8904,2.9058,939504,0
2010-12-07,2.9571,2.9827,2.9315,2.9521,1301434,0
2010-12-08,2.9571,2.9673,2.9213,2.9264,590053,0
2010-12-09,2.9418,2.9571,2.9315,2.9469,1380160,0
2010-12-10,2.9007,2.9007,2.8495,2.8596,702042,0
2010-12-13,2.8803,2.8854,2.8187,2.8187,1152300,0
2010-12-14,2.8495,2.8495,2.7879,2.8035,570954,0
2010-12-15,2.8444,2.865,2.783,2.8444,1247611,0
2010-12-16,2.8475,2.8792,2.8424,2.8582,753976,0
2010-12-17,2.8754,2.9058,2.8546,2.8754,703833,0
2010-12-20,2.8854,2.9521,2.865,2.9161,1839262,0
2010-12-21,2.9418,2.9673,2.9264,2.9571,1744378,0
2010-12-22,2.9521,2.9929,2.9469,2.9929,1115131,0
2010-12-23,2.9777,2.9982,2.9777,2.9929,965943,0
2010-12-27,2.9366,2.9777,2.9264,2.9571,753808,0
2010-12-28,2.9469,2.9673,2.9264,2.9264,664297,0
2010-12-29,2.938,2.9699,2.9218,2.9274,542765,0
2010-12-30,2.9434,2.9487,2.8949,2.9058,510711,0
2010-12-31,2.9044,2.9557,2.8989,2.9044,612545,0
2011-01-03,2.9366,2.9571,2.9264,2.9418,569009,0
2011-01-04,2.9366,2.9418,2.9213,2.9418,459637,0
2011-01-05,2.9213,2.9521,2.9111,2.9521,724060,0
2011-01-06,2.9625,2.9725,2.9418,2.9673,609738,0
2011-01-07,2.9673,2.9777,2.9264,2.9366,447352,0
2011-01-10,2.9315,2.9418,2.9111,2.9315,669793,0
2011-01-11,2.9315,2.9521,2.9161,2.9213,513064,0
2011-01-12,2.9469,2.9777,2.9366,2.9777,514946,0
2011-01-13,2.9777,3.0033,2.9571,2.9982,587399,0
2011-01-14,2.9982,3.0544,2.9827,3.0443,669544,0
2011-01-18,3.0649,3.0649,3.0136,3.039,716634,0
2011-01-19,3.039,3.0443,2.9982,3.0188,664588,0
2011-01-20,3.0033,3.0136,2.9725,3.0033,728964,0
2011-01-21,3.0188,3.034,2.9982,3.0084,510921,0
2011-01-24,3.0239,3.0649,3.0136,3.039,858099,0
2011-01-25,3.0544,3.0698,3.0239,3.0596,845031,0
2011-01-26,3.0698,3.0698,3.0494,3.0649,759316,0
2011-01-27,3.0698,3.075,3.0596,3.075,566859,0
2011-01-28,3.0853,3.0903,2.9929,3.034,1022298,0
2011-01-31,3.0352,3.0524,3.0124,3.0524,494222,0
2011-02-01,3.0649,3.0903,3.039,3.0853,746330,0
2011-02-02,3.0799,3.1213,3.0596,3.1161,692136,0
2011-02-03,3.0955,3.1366,3.0955,3.1262,559618,0
2011-02-04,3.1262,3.1722,3.1108,3.1673,585064,0
2011-02-07,3.1673,3.203,3.1571,3.1877,507465,0
2011-02-08,3.193,3.2697,3.1775,3.2697,805105,0
2011-02-09,3.2594,3.2594,3.193,3.2236,714216,0
2011-02-10,3.209,3.282,3.1932,3.2717,652170,0
2011-02-11,3.2594,3.357,3.2544,3.3313,871872,0
2011-02-14,3.3261,3.3313,3.2697,3.2956,876846,0
2011-02-15,3.2697,3.28,3.2494,3.2697,696903,0
2011-02-16,3.2747,3.2956,3.2594,3.2747,603014,0
2011-02-18,3.2956,3.3003,3.2747,3.2956,501007,0
2011-02-22,3.2594,3.2697,3.2084,3.229,676108,0
2011-02-23,3.2084,3.2442,3.075,3.1108,1477530,0
2011-02-24,3.075,3.1161,3.0494,3.1057,1045220,0
2011-02-25,3.1251,3.2664,3.1251,3.1513,697769,0
2011-02-28,3.1632,3.1898,3.1255,3.1309,660376,0
2011-03-01,3.1566,3.1721,3.1302,3.1302,637118,0
2011-03-02,3.1251,3.1615,3.1251,3.1355,423104,0
2011-03-03,3.1827,3.209,3.1566,3.1721,744949,0
2011-03-04,3.1669,3.2401,3.1198,3.2351,823999,0
2011-03-07,3.2185,3.2442,3.1619,3.1619,642220,0
2011-03-08,3.2034,3.2351,3.1669,3.2297,502478,0
2011-03-09,3.2193,3.282,3.2034,3.256,722577,0
2011-03-10,3.2246,3.2401,3.1774,3.1827,884171,0
2011-03-11,3.1827,3.214,3.1774,3.1878,572593,0
2011-03-14,3.1932,3.2034,3.1407,3.1827,418510,0
2011-03-15,3.1566,3.1669,3.0831,3.1615,956706,0
2011-03-16,3.1721,3.1721,2.9575,2.9994,1494088,0
2011-03-17,3.0343,3.0988,3.0343,3.0615,621698,0
2011-03-18,3.0989,3.1043,3.0725,3.0885,426311,0
2011-03-21,3.1566,3.1774,3.1251,3.1566,515055,0
2011-03-22,3.214,3.2193,3.1251,3.146,322211,0
2011-03-23,3.1302,3.1615,3.1302,3.1615,587185,0
2011-03-24,3.2034,3.2297,3.1721,3.1827,642462,0
2011-03-25,3.2034,3.2613,3.1774,3.1827,790566,0
2011-03-28,3.1983,3.2401,3.1878,3.1878,502402,0
2011-03-29,3.1983,3.2351,3.1878,3.2034,341026,0
2011-03-30,3.2034,3.2351,3.2034,3.2297,531710,0
2011-03-31,3.2284,3.2454,3.2114,3.2341,648629,0
2011-04-01,3.2453,3.282,3.2351,3.2507,674783,0
2011-04-04,3.2717,3.2717,3.2453,3.256,366263,0
2011-04-05,3.2507,3.2769,3.2507,3.2664,561472,0
2011-04-06,3.2717,3.282,3.256,3.256,486423,0
2011-04-07,3.2769,3.282,3.2453,3.2717,441490,0
2011-04-08,3.2769,3.2873,3.2351,3.2769,483318,0
2011-04-11,3.2769,3.282,3.2193,3.2246,509125,0
2011-04-12,3.2193,3.2246,3.1932,3.2193,654840,0
2011-04-13,3.2193,3.2351,3.214,3.214,596708,0
2011-04-14,3.1932,3.2297,3.1566,3.1932,813191,0
2011-04-15,3.1932,3.214,3.1932,3.209,345687,0
2011-04-18,3.1774,3.1878,3.1513,3.1721,511251,0
2011-04-19,3.1983,3.214,3.1827,3.1932,460335,0
2011-04-20,3.209,3.2401,3.1827,3.1932,914582,0
2011-04-21,3.214,3.2297,3.209,3.2246,421751,0
2011-04-25,3.214,3.2453,3.1983,3.2034,563015,0
2011-04-26,3.2351,3.2401,3.214,3.2297,487524,0
2011-04-27,3.2401,3.256,3.214,3.2401,536359,0
2011-04-28,3.2297,3.2453,3.2297,3.2401,549034,0
2011-04-29,3.2397,3.2625,3.2341,3.2397,588488,0
2011-05-02,3.2453,3.2664,3.2246,3.2453,681845,0
2011-05-03,3.2327,3.2489,3.2167,3.2221,561574,0
2011-05-04,3.2297,3.2297,3.1721,3.1932,542104,0
2011-05-05,3.1847,3.2006,3.1576,3.1847,392807,0
2011-05-06,3.2246,3.2401,3.1932,3.2034,474233,0
2011-05-09,3.1983,3.2297,3.1983,3.209,504655,0
2011-05-10,3.2401,3.2664,3.2246,3.2664,500521,0
2011-05-11,3.2542,3.2651,3.2006,3.2113,528585,0
2011-05-12,3.214,3.2246,3.1932,3.2246,511926,0
2011-05-13,3.2453,3.256,3.2193,3.2297,653561,0
2011-05-16,3.2351,3.2351,3.1669,3.1878,439407,0
2011-05-17,3.1774,3.1827,3.146,3.1827,556225,0
2011-05-18,3.1827,3.2034,3.1669,3.1983,414688,0
2011-05-19,3.2246,3.2246,3.1827,3.209,547695,0
2011-05-20,3.2113,3.2113,3.1685,3.1685,471319,0
2011-05-23,3.1566,3.1878,3.1302,3.1721,944898,0
2011-05-24,3.1566,3.1721,3.1355,3.1407,660428,0
2011-05-25,3.1407,3.209,3.1302,3.1774,799021,0
2011-05-26,3.1878,3.2034,3.1721,3.1878,549010,0
2011-05-27,3.2167,3.2221,3.1898,3.206,543803,0
2011-05-31,3.224,3.2517,3.2075,3.2297,649761,0
2011-06-01,3.2351,3.2351,3.2034,3.2034,469996,0
2011-06-02,3.209,3.2246,3.1827,3.1983,554391,0
2011-06-03,3.1685,3.1952,3.1632,3.1632,620698,0
2011-06-06,3.1417,3.1632,3.1309,3.1309,751988,0
2011-06-07,3.1576,3.1793,3.1417,3.1576,701213,0
2011-06-08,3.1469,3.1685,3.1417,3.1417,771818,0
2011-06-09,3.1576,3.1898,3.1469,3.1632,493615,0
2011-06-10,3.1738,3.1847,3.115,3.1364,851807,0
2011-06-13,3.1469,3.1469,3.0827,3.1043,533036,0
2011-06-14,3.1417,3.2006,3.1203,3.1898,522694,0
2011-06-15,3.1685,3.1685,3.1255,3.1364,591892,0
2011-06-16,3.1359,3.1637,3.1193,3.1251,522471,0
2011-06-17,3.1417,3.1576,3.1043,3.115,642983,0
2011-06-20,3.115,3.1417,3.1043,3.1364,414302,0
2011-06-21,3.1576,3.1793,3.1469,3.1738,616941,0
2011-06-22,3.1738,3.2167,3.1738,3.2167,543361,0
2011-06-23,3.206,3.206,3.1576,3.1952,813893,0
2011-06-24,3.1793,3.2542,3.1632,3.1632,596921,0
2011-06-27,3.1793,3.206,3.1738,3.2006,386415,0
2011-06-28,3.2327,3.2542,3.2221,3.2542,503529,0
2011-06-29,3.2651,3.2702,3.2542,3.2595,357460,0
2011-06-30,3.2567,3.2908,3.2567,3.2683,733433,0
2011-07-01,3.2864,3.324,3.2651,3.3186,853736,0
2011-07-05,3.2919,3.3401,3.2919,3.324,712199,0
2011-07-06,3.3289,3.3289,3.2903,3.3068,407245,0
2011-07-07,3.324,3.3507,3.3133,3.3186,672200,0
2011-07-08,3.2971,3.3133,3.2811,3.3133,397783,0
2011-07-11,3.2758,3.2811,3.2327,3.2435,463969,0
2011-07-12,3.2327,3.2758,3.2273,3.2595,424734,0
2011-07-13,3.2595,3.2971,3.2595,3.2702,486647,0
2011-07-14,3.2971,3.3133,3.2435,3.2595,488291,0
2011-07-15,3.2595,3.2758,3.2382,3.2489,371092,0
2011-07-18,3.2327,3.2489,3.1952,3.1952,553535,0
2011-07-19,3.2132,3.2462,3.2021,3.2297,589628,0
2011-07-20,3.2542,3.2542,3.206,3.2167,496138,0
2011-07-21,3.2273,3.2651,3.2221,3.2595,393079,0
2011-07-22,3.2542,3.2811,3.2435,3.2758,407209,0
2011-07-25,3.2327,3.2702,3.2327,3.2595,512633,0
2011-07-26,3.2406,3.2462,3.2186,3.2186,438495,0
2011-07-27,3.2167,3.2167,3.1417,3.1417,864370,0
2011-07-28,3.1303,3.1579,3.0973,3.1028,837830,0
2011-07-29,3.0477,3.0753,2.9926,3.0532,1239301,0
2011-08-01,3.1576,3.1576,3.0024,3.0935,1037323,0
2011-08-02,3.0697,3.0918,3.0313,3.0532,557919,0
2011-08-03,3.0399,3.0559,2.954,3.0292,974314,0
2011-08-04,2.9761,2.9871,2.7006,2.7888,3824769,0
2011-08-05,2.8469,2.8575,2.5302,2.729,3235158,0
2011-08-08,2.4769,2.6218,2.4285,2.4823,2386334,0
2011-08-09,2.4554,2.616,2.4127,2.616,2256088,0
2011-08-10,2.584,2.6269,2.5143,2.5466,1251583,0
2011-08-11,2.5949,2.7234,2.5626,2.6911,1042087,0
2011-08-12,2.7394,2.7556,2.6861,2.7076,766321,0
2011-08-15,2.761,2.8254,2.761,2.8254,542718,0
2011-08-16,2.8093,2.8254,2.761,2.7878,466341,0
2011-08-17,2.7878,2.8469,2.7664,2.7985,634203,0
2011-08-18,2.7126,2.7342,2.6057,2.6806,1721713,0
2011-08-19,2.6269,2.7022,2.5895,2.5895,849573,0
2011-08-22,2.6377,2.6751,2.5466,2.5466,1269129,0
2011-08-23,2.5786,2.7076,2.5519,2.6861,704627,0
2011-08-24,2.7022,2.7503,2.6591,2.7234,669570,0
2011-08-25,2.7342,2.7718,2.6537,2.7022,722324,0
2011-08-26,2.673,2.7556,2.6398,2.7556,436423,0
2011-08-29,2.7878,2.8575,2.7878,2.8575,553476,0
2011-08-30,2.8254,2.8949,2.8147,2.8734,507504,0
2011-08-31,2.9102,2.9441,2.8648,2.9044,708868,0
2011-09-01,2.9218,2.9326,2.8521,2.879,572004,0
2011-09-02,2.8306,2.8306,2.768,2.8021,328088,0
2011-09-06,2.7225,2.761,2.6948,2.7556,580911,0
2011-09-07,2.7666,2.8217,2.7666,2.8052,442088,0
2011-09-08,2.7888,2.8437,2.7888,2.8163,339115,0
2011-09-09,2.7722,2.7888,2.6948,2.7171,698140,0
2011-09-12,2.6948,2.7336,2.673,2.7225,801872,0
2011-09-13,2.7225,2.7832,2.7171,2.7556,756065,0
2011-09-14,2.7943,2.8383,2.761,2.7998,638097,0
2011-09-15,2.8329,2.8714,2.8163,2.8383,542214,0
2011-09-16,2.8493,2.8657,2.8217,2.8274,570221,0
2011-09-19,2.7998,2.7998,2.7556,2.7778,459547,0
2011-09-20,2.8052,2.8437,2.7778,2.7888,648226,0
2011-09-21,2.7888,2.7998,2.6948,2.7225,845763,0
2011-09-22,2.6232,2.6619,2.5685,2.6182,1483503,0
2011-09-23,2.6182,2.6675,2.6182,2.6565,1356764,0
2011-09-26,2.6948,2.7446,2.651,2.7446,945938,0
2011-09-27,2.7888,2.8329,2.7336,2.7391,580030,0
2011-09-28,2.7556,2.7943,2.6895,2.6895,375336,0
2011-09-29,2.7446,2.761,2.6565,2.7006,416671,0
2011-09-30,2.6606,2.6839,2.5965,2.6196,691102,0
2011-10-03,2.6067,2.6123,2.4415,2.4415,1118855,0
2011-10-04,2.4029,2.5131,2.3478,2.4965,966174,0
2011-10-05,2.5188,2.5793,2.4965,2.5685,532105,0
2011-10-06,2.5793,2.6619,2.5627,2.6454,327338,0
2011-10-07,2.6619,2.6841,2.6015,2.6182,551980,0
2011-10-10,2.673,2.7225,2.673,2.7225,502553,0
2011-10-11,2.6895,2.7556,2.6895,2.7225,290713,0
2011-10-12,2.7502,2.7943,2.7502,2.7666,537849,0
2011-10-13,2.7666,2.7778,2.7171,2.7778,375385,0
2011-10-14,2.7998,2.8274,2.7943,2.8163,366874,0
2011-10-17,2.7888,2.8107,2.761,2.7666,303380,0
2011-10-18,2.7556,2.8493,2.7502,2.8329,348604,0
2011-10-19,2.8163,2.8437,2.7778,2.7832,484916,0
2011-10-20,2.7943,2.8107,2.7556,2.8052,452580,0
2011-10-21,2.8437,2.8714,2.8107,2.8383,479948,0
2011-10-24,2.8601,2.888,2.8549,2.8714,703112,0
2011-10-25,2.8591,2.8591,2.7964,2.8079,407970,0
2011-10-26,2.8493,2.8549,2.7888,2.8329,404114,0
2011-10-27,2.921,2.9705,2.8934,2.932,1136735,0
2011-10-28,2.921,2.9486,2.8825,2.9486,537360,0
2011-10-31,2.9226,2.9226,2.8409,2.8409,580701,0
2011-11-01,2.7567,2.8021,2.7225,2.7453,931212,0
2011-11-02,2.7998,2.8107,2.761,2.7832,355577,0
2011-11-03,2.8021,2.8475,2.7794,2.8475,457550,0
2011-11-04,2.836,2.842,2.7909,2.8249,391398,0
2011-11-07,2.8274,2.8601,2.7998,2.8437,339663,0
2011-11-08,2.8549,2.8934,2.8274,2.8934,502869,0
2011-11-09,2.8079,2.8249,2.7567,2.7794,554281,0
2011-11-10,2.7964,2.8134,2.7623,2.7851,553807,0
2011-11-11,2.8107,2.8493,2.8107,2.8274,670640,0
2011-11-14,2.8274,2.8329,2.7888,2.7943,610399,0
2011-11-15,2.7666,2.8163,2.7666,2.8052,620722,0
2011-11-16,2.7722,2.8163,2.7502,2.7502,689158,0
2011-11-17,2.7722,2.7722,2.6785,2.7115,999123,0
2011-11-18,2.7509,2.768,2.7225,2.7623,711522,0
2011-11-21,2.7225,2.7281,2.6895,2.7225,716376,0
2011-11-22,2.7225,2.7281,2.6785,2.7006,677564,0
2011-11-23,2.6895,2.6948,2.673,2.6785,623873,0
2011-11-25,2.6544,2.6998,2.6544,2.6771,390701,0
2011-11-28,2.706,2.761,2.7006,2.7225,653008,0
2011-11-29,2.7446,2.8107,2.7336,2.761,502017,0
2011-11-30,2.8443,2.8623,2.8084,2.8324,1150601,0
2011-12-01,2.8306,2.8648,2.8249,2.8475,542106,0
2011-12-02,2.8877,2.9102,2.8648,2.8817,522900,0
2011-12-05,2.9274,2.9385,2.8759,2.9044,641068,0
2011-12-06,2.9214,2.9274,2.8759,2.9214,610531,0
2011-12-07,2.9157,2.9441,2.8877,2.9385,575297,0
2011-12-08,2.9157,2.9385,2.9044,2.9044,922215,0
2011-12-09,2.9157,2.9499,2.9044,2.9044,830609,0
2011-12-12,2.8877,2.893,2.842,2.893,516628,0
2011-12-13,2.9214,2.9214,2.8134,2.836,468949,0
2011-12-14,2.8249,2.842,2.7964,2.8249,575644,0
2011-12-15,2.8759,2.8759,2.7964,2.8079,678015,0
2011-12-16,2.8759,2.8877,2.842,2.8475,1209470,0
2011-12-19,2.8475,2.9102,2.7964,2.8079,1164208,0
2011-12-20,2.8704,2.8989,2.8591,2.8989,721428,0
2011-12-21,2.8817,2.9044,2.8591,2.893,407564,0
2011-12-22,2.9044,2.9274,2.893,2.8989,577466,0
2011-12-23,2.9102,2.9157,2.8817,2.893,427934,0
2011-12-27,2.893,2.9102,2.8877,2.9044,632754,0
2011-12-28,2.8989,2.9044,2.836,2.836,633131,0
2011-12-29,2.8532,2.8704,2.842,2.8532,530293,0
2011-12-30,2.8593,2.8653,2.8348,2.8348,857634,0
2012-01-03,2.893,2.9157,2.8877,2.893,588739,0
2012-01-04,2.8591,2.8877,2.8306,2.8817,908808,0
2012-01-05,2.8591,2.9157,2.8591,2.9044,446000,0
2012-01-06,2.9157,2.9157,2.893,2.9102,445269,0
2012-01-09,2.9102,2.9274,2.8989,2.9214,391052,0
2012-01-10,2.9499,2.9557,2.9214,2.9441,712491,0
2012-01-11,2.933,2.9441,2.9044,2.9441,880439,0
2012-01-12,2.9499,2.9557,2.9274,2.9441,600553,0
2012-01-13,2.9274,2.933,2.9044,2.9214,496434,0
2012-01-17,2.8992,2.9575,2.8992,2.911,643983,0
2012-01-18,2.9102,2.9499,2.9102,2.9385,503321,0
2012-01-19,2.9441,2.9783,2.9441,2.9612,796331,0
2012-01-20,2.9499,2.9896,2.9499,2.9896,663878,0
2012-01-23,2.9955,3.0124,2.9726,2.9896,542358,0
2012-01-24,2.9783,2.9896,2.9668,2.9896,672080,0
2012-01-25,2.9896,3.0352,2.9726,3.024,524807,0
2012-01-26,3.0181,3.0409,2.9955,3.0009,451106,0
2012-01-27,2.9955,3.024,2.9668,2.9841,634544,0
2012-01-30,2.9612,3.0009,2.9612,3.0009,644836,0
2012-01-31,3.0098,3.0273,2.9924,2.9982,463781,0
2012-02-01,3.024,3.0637,3.024,3.0637,655822,0
2012-02-02,3.0637,3.092,3.0524,3.0691,700110,0
2012-02-03,3.1035,3.1318,3.092,3.0976,879290,0
2012-02-06,3.1035,3.126,3.0976,3.126,487759,0
2012-02-07,3.1088,3.1495,3.0972,3.1436,772427,0
2012-02-08,3.1436,3.1553,3.1321,3.1495,609944,0
2012-02-09,3.1553,3.1613,3.1436,3.1436,649929,0
2012-02-10,3.1035,3.1318,3.0863,3.092,844141,0
2012-02-13,3.1374,3.149,3.126,3.126,647543,0
2012-02-14,3.1318,3.149,3.126,3.149,826525,0
2012-02-15,3.1829,3.2114,3.1658,3.1829,1220131,0
2012-02-16,3.1718,3.2114,3.1602,3.1999,830021,0
2012-02-17,3.2171,3.2341,3.2114,3.2284,542138,0
2012-02-21,3.2341,3.2511,3.2114,3.2114,812469,0
2012-02-22,3.2341,3.2341,3.2059,3.2171,605544,0
2012-02-23,3.2284,3.2511,3.2059,3.2511,592798,0
2012-02-24,3.2658,3.2836,3.2426,3.2717,764055,0
2012-02-27,3.2625,3.2853,3.2397,3.2397,863289,0
2012-02-28,3.2567,3.274,3.2397,3.2397,552455,0
2012-02-29,3.2625,3.2686,3.2268,3.2389,626988,0
2012-03-01,3.2625,3.2853,3.2454,3.274,554353,0
2012-03-02,3.2658,3.2951,3.2544,3.2603,764094,0
2012-03-05,3.2511,3.2795,3.2397,3.2397,677615,0
2012-03-06,3.2253,3.2253,3.1728,3.1789,1032719,0
2012-03-07,3.202,3.2253,3.1847,3.2077,430897,0
2012-03-08,3.2485,3.2658,3.2485,3.2658,714794,0
2012-03-09,3.2717,3.3242,3.2658,3.3184,689283,0
2012-03-12,3.3184,3.3652,3.3127,3.3652,1149910,0
2012-03-13,3.3825,3.4173,3.33,3.3591,1309520,0
2012-03-14,3.4058,3.4465,3.3652,3.3884,737564,0
2012-03-15,3.3825,3.4231,3.3708,3.3708,425580,0
2012-03-16,3.4058,3.4058,3.3009,3.3184,847878,0
2012-03-19,3.3127,3.3418,3.3068,3.3242,486313,0
2012-03-20,3.336,3.3475,3.3009,3.3418,355325,0
2012-03-21,3.3475,3.3475,3.3127,3.3127,406718,0
2012-03-22,3.3009,3.3127,3.2777,3.3009,456395,0
2012-03-23,3.3184,3.3764,3.2777,3.3764,999392,0
2012-03-26,3.3764,3.435,3.3708,3.4173,878345,0
2012-03-27,3.4291,3.4291,3.4058,3.4058,368863,0
2012-03-28,3.3884,3.4001,3.3475,3.3708,329476,0
2012-03-29,3.336,3.3825,3.33,3.3652,586373,0
2012-03-30,3.3794,3.3858,3.3489,3.3489,416029,0
2012-04-02,3.3475,3.3942,3.3475,3.3652,437383,0
2012-04-03,3.3591,3.3764,3.336,3.3418,298816,0
2012-04-04,3.33,3.336,3.2892,3.2892,690474,0
2012-04-05,3.2836,3.3068,3.2717,3.3009,212880,0
2012-04-09,3.2426,3.2485,3.1495,3.202,931086,0
2012-04-10,3.2077,3.2311,3.1262,3.1321,701955,0
2012-04-11,3.1613,3.2077,3.1613,3.167,402351,0
2012-04-12,3.167,3.2253,3.167,3.202,457066,0
2012-04-13,3.1847,3.1847,3.1436,3.1436,459684,0
2012-04-16,3.1728,3.1789,3.138,3.1495,440442,0
2012-04-17,3.167,3.2077,3.167,3.1847,578265,0
2012-04-18,3.1728,3.1847,3.1495,3.1847,459599,0
2012-04-19,3.1789,3.1847,3.1436,3.167,660008,0
2012-04-20,3.1728,3.1963,3.167,3.1847,348140,0
2012-04-23,3.138,3.1436,3.1146,3.138,768874,0
2012-04-24,3.1436,3.1613,3.1321,3.1495,485072,0
2012-04-25,3.1901,3.2135,3.1901,3.2077,552731,0
2012-04-26,3.202,3.2253,3.1901,3.2194,406489,0
2012-04-27,3.2369,3.2485,3.2077,3.2311,292627,0
2012-04-30,3.2204,3.2325,3.2081,3.2265,431102,0
2012-05-01,3.2194,3.2777,3.2194,3.2544,485932,0
2012-05-02,3.2426,3.2426,3.2077,3.2194,399526,0
2012-05-03,3.2389,3.2507,3.1969,3.2147,478720,0
2012-05-04,3.2077,3.2077,3.1613,3.1847,446703,0
2012-05-07,3.1613,3.2077,3.1553,3.2077,431171,0
2012-05-08,3.1789,3.1963,3.1436,3.1963,451595,0
2012-05-09,3.2029,3.2029,3.1371,3.179,494290,0
2012-05-10,3.1969,3.209,3.1729,3.1729,306550,0
2012-05-11,3.1553,3.1847,3.1436,3.1613,470167,0
2012-05-14,3.138,3.1495,3.1146,3.1205,537886,0
2012-05-15,3.1146,3.1262,3.0914,3.0972,584313,0
2012-05-16,3.1205,3.1262,3.0448,3.0682,887947,0
2012-05-17,3.074,3.074,2.9806,2.9806,570838,0
2012-05-18,2.9865,3.0157,2.9692,2.9865,716552,0
2012-05-21,2.9982,3.0564,2.9865,3.0564,460545,0
2012-05-22,3.0622,3.0972,3.0564,3.074,458541,0
2012-05-23,3.0389,3.103,3.0273,3.0972,495874,0
2012-05-24,3.0972,3.103,3.0622,3.0856,313571,0
2012-05-25,3.0894,3.1132,3.0832,3.1132,404133,0
2012-05-29,3.1436,3.1728,3.138,3.1728,412571,0
2012-05-30,3.138,3.138,3.0914,3.0914,396442,0
2012-05-31,3.1101,3.1101,3.0551,3.0977,578052,0
2012-06-01,3.0356,3.0535,3.0116,3.0238,593672,0
2012-06-04,3.0506,3.0564,2.9865,3.033,658293,0
2012-06-05,3.0175,3.0296,2.9997,3.0238,367678,0
2012-06-06,3.0593,3.1132,3.0593,3.1132,386339,0
2012-06-07,3.1492,3.1729,3.1253,3.143,410246,0
2012-06-08,3.1311,3.2029,3.1191,3.1849,571792,0
2012-06-11,3.2029,3.209,3.143,3.1492,617249,0
2012-06-12,3.1492,3.179,3.1311,3.167,523580,0
2012-06-13,3.1849,3.1849,3.0954,3.1072,609245,0
2012-06-14,3.1253,3.1549,3.1132,3.1549,336972,0
2012-06-15,3.1492,3.1729,3.143,3.1549,330389,0
2012-06-18,3.1311,3.167,3.1311,3.1492,260026,0
2012-06-19,3.179,3.2147,3.179,3.1969,586628,0
2012-06-20,3.1849,3.2029,3.1611,3.179,453749,0
2012-06-21,3.179,3.1969,3.1492,3.1611,499458,0
2012-06-22,3.167,3.2268,3.167,3.209,1390419,0
2012-06-25,3.167,3.2029,3.1492,3.1969,622044,0
2012-06-26,3.1909,3.2147,3.167,3.209,400280,0
2012-06-27,3.2147,3.2389,3.2029,3.2029,348998,0
2012-06-28,3.1969,3.1969,3.1371,3.1729,587821,0
2012-06-29,3.2388,3.2508,3.1959,3.2142,782740,0
2012-07-02,3.2147,3.2686,3.209,3.2686,650776,0
2012-07-03,3.2566,3.2865,3.2566,3.2566,555716,0
2012-07-05,3.2507,3.2686,3.2389,3.2686,521952,0
2012-07-06,3.2447,3.2746,3.2327,3.2686,300765,0
2012-07-09,3.2686,3.2807,3.2507,3.2625,275945,0
2012-07-10,3.2746,3.2807,3.2268,3.2268,350636,0
2012-07-11,3.2389,3.2447,3.2029,3.2268,218678,0
2012-07-12,3.1969,3.2389,3.1729,3.2209,510431,0
2012-07-13,3.2147,3.2686,3.2147,3.2389,246462,0
2012-07-16,3.2447,3.2507,3.2147,3.2268,360635,0
2012-07-17,3.2447,3.2625,3.209,3.2507,315847,0
2012-07-18,3.2508,3.2876,3.2447,3.2447,528405,0
2012-07-19,3.2625,3.2746,3.2507,3.2507,402220,0
2012-07-20,3.2447,3.2447,3.2029,3.209,571677,0
2012-07-23,3.1849,3.1909,3.143,3.1729,546175,0
2012-07-24,3.1775,3.1835,3.1285,3.1407,700068,0
2012-07-25,3.1492,3.1969,3.1492,3.1909,304504,0
2012-07-26,3.2389,3.2447,3.2209,3.2447,409078,0
2012-07-27,3.2507,3.2865,3.2507,3.2746,868378,0
2012-07-30,3.2686,3.2925,3.2447,3.2507,615832,0
2012-07-31,3.2508,3.2571,3.2081,3.2081,525583,0
2012-08-01,3.2327,3.2507,3.209,3.209,492114,0
2012-08-02,3.1959,3.2142,3.1715,3.2081,287787,0
2012-08-03,3.2447,3.2507,3.2327,3.2389,368076,0
2012-08-06,3.2447,3.2625,3.2327,3.2389,501755,0
2012-08-07,3.2447,3.2625,3.2447,3.2625,411144,0
2012-08-08,3.2447,3.2746,3.2447,3.2686,369511,0
2012-08-09,3.2625,3.2865,3.2625,3.2865,322809,0
2012-08-10,3.2686,3.2925,3.2625,3.2925,383960,0
2012-08-13,3.2865,3.3044,3.2746,3.2807,330208,0
2012-08-14,3.2987,3.3044,3.2865,3.2865,377613,0
2012-08-15,3.2925,3.3044,3.2865,3.3044,422134,0
2012-08-16,3.3044,3.3463,3.2987,3.3463,632895,0
2012-08-17,3.3463,3.3644,3.3404,3.3463,502551,0
2012-08-20,3.3463,3.3583,3.3285,3.3404,531910,0
2012-08-21,3.3404,3.3644,3.3404,3.3463,406559,0
2012-08-22,3.3522,3.3583,3.3285,3.3343,598425,0
2012-08-23,3.3343,3.3343,3.3165,3.3343,391907,0
2012-08-24,3.3124,3.3673,3.3124,3.3551,702275,0
2012-08-27,3.3644,3.3822,3.3463,3.3704,500392,0
2012-08-28,3.3644,3.4182,3.3644,3.4182,656071,0
2012-08-29,3.4121,3.4182,3.4002,3.4062,380327,0
2012-08-30,3.3942,3.4121,3.3883,3.3883,323653,0
2012-08-31,3.3978,3.4346,3.3978,3.4161,582272,0
2012-09-04,3.4285,3.4346,3.4041,3.4346,433319,0
2012-09-05,3.4226,3.4346,3.4041,3.41,385153,0
2012-09-06,3.4408,3.4651,3.4226,3.4226,627505,0
2012-09-07,3.4285,3.4528,3.4285,3.4285,650927,0
2012-09-10,3.4468,3.4593,3.4346,3.4346,514681,0
2012-09-11,3.4468,3.4898,3.4346,3.4898,645978,0
2012-09-12,3.5018,3.5143,3.4528,3.4651,599661,0
2012-09-13,3.4835,3.5264,3.4775,3.5018,493102,0
2012-09-14,3.5202,3.5387,3.4775,3.4959,515314,0
2012-09-17,3.4775,3.4959,3.4468,3.4593,453912,0
2012-09-18,3.4651,3.4898,3.4528,3.4898,562563,0
2012-09-19,3.4959,3.5143,3.4959,3.5143,461936,0
2012-09-20,3.4959,3.508,3.4775,3.508,533493,0
2012-09-21,3.5264,3.5632,3.5202,3.551,1229688,0
2012-09-24,3.5202,3.5693,3.508,3.5387,1169180,0
2012-09-25,3.5569,3.5693,3.5202,3.5325,508950,0
2012-09-26,3.5202,3.5264,3.4408,3.4835,678498,0
2012-09-27,3.4898,3.5143,3.4775,3.5018,311015,0
2012-09-28,3.4898,3.5018,3.4468,3.4468,679228,0
2012-10-01,3.4775,3.5018,3.4651,3.4898,286373,0
2012-10-02,3.508,3.5143,3.4528,3.4651,383583,0
2012-10-03,3.4714,3.4775,3.4408,3.4528,347680,0
2012-10-04,3.4835,3.5018,3.4651,3.4835,361041,0
2012-10-05,3.4959,3.5202,3.4835,3.4898,450387,0
2012-10-08,3.4898,3.4898,3.4651,3.4775,409215,0
2012-10-09,3.4835,3.4959,3.4346,3.4408,699984,0
2012-10-10,3.4346,3.4408,3.3794,3.3858,836964,0
2012-10-11,3.3858,3.4285,3.3858,3.3858,377260,0
2012-10-12,3.4041,3.41,3.3673,3.3918,333517,0
2012-10-15,3.4161,3.4226,3.3918,3.4161,324390,0
2012-10-16,3.4161,3.4528,3.41,3.4408,747951,0
2012-10-17,3.4346,3.4593,3.4346,3.4593,312034,0
2012-10-18,3.4528,3.4593,3.4285,3.4285,522700,0
2012-10-19,3.4285,3.4285,3.3918,3.3978,569559,0
2012-10-22,3.41,3.4161,3.3918,3.4041,525391,0
2012-10-23,3.3794,3.3858,3.3427,3.3858,692462,0
2012-10-24,3.3858,3.4041,3.3794,3.3858,402808,0
2012-10-25,3.3978,3.41,3.3673,3.3794,431148,0
2012-10-26,3.3858,3.4161,3.3673,3.4161,342602,0
2012-10-31,3.4408,3.4408,3.3794,3.3918,492580,0
2012-11-01,3.3978,3.4651,3.3918,3.4528,442433,0
2012-11-02,3.4775,3.4898,3.4285,3.4408,316388,0
2012-11-05,3.4226,3.4468,3.3978,3.4285,343758,0
2012-11-06,3.4346,3.4775,3.4285,3.4775,368259,0
2012-11-07,3.4346,3.4346,3.3673,3.3978,904610,0
2012-11-08,3.3978,3.4041,3.3673,3.3673,424464,0
2012-11-09,3.4468,3.4468,3.3551,3.3858,348875,0
2012-11-12,3.3978,3.3978,3.3613,3.3613,447666,0
2012-11-13,3.3551,3.3794,3.3489,3.3551,342310,0
2012-11-14,3.3673,3.3673,3.2265,3.2447,980824,0
2012-11-15,3.2265,3.2508,3.0733,3.1346,1750093,0
2012-11-16,3.1346,3.2388,3.1222,3.2265,915507,0
2012-11-19,3.2999,3.3367,3.2816,3.3367,520944,0
2012-11-20,3.3427,3.3489,3.3183,3.3367,528815,0
2012-11-21,3.3489,3.4041,3.3427,3.4041,558968,0
2012-11-23,3.4226,3.4468,3.4226,3.4408,399998,0
2012-11-26,3.4285,3.4408,3.3978,3.4161,598004,0
2012-11-27,3.4285,3.4408,3.4041,3.41,421624,0
2012-11-28,3.4041,3.4528,3.3794,3.4468,628015,0
2012-11-29,3.4528,3.4651,3.4285,3.4651,418692,0
2012-11-30,3.4408,3.4528,3.4226,3.4408,543776,0
2012-12-03,3.4775,3.4775,3.4285,3.4346,471772,0
2012-12-04,3.4714,3.4898,3.4226,3.4408,519415,0
2012-12-05,3.4528,3.4651,3.4226,3.4408,513697,0
2012-12-06,3.4468,3.4835,3.4408,3.4775,631654,0
2012-12-07,3.4714,3.4898,3.4468,3.4714,484064,0
2012-12-10,3.4714,3.5264,3.4714,3.5264,1014740,0
2012-12-11,3.5264,3.5569,3.508,3.5202,881639,0
2012-12-12,3.5454,3.5517,3.508,3.508,490786,0
2012-12-13,3.5016,3.5202,3.4701,3.508,814110,0
2012-12-14,3.4952,3.4952,3.4576,3.4701,382057,0
2012-12-17,3.4762,3.5142,3.4762,3.5142,808553,0
2012-12-18,3.5142,3.5705,3.5142,3.5578,868897,0
2012-12-19,3.5705,3.5705,3.5454,3.5643,726707,0
2012-12-20,3.5643,3.5829,3.5517,3.5643,1368829,0
2012-12-21,3.5202,3.5517,3.508,3.5454,1067536,0
2012-12-24,3.5328,3.5328,3.508,3.508,309947,0
2012-12-26,3.5266,3.5328,3.4827,3.5016,559554,0
2012-12-27,3.4952,3.5142,3.4638,3.508,658067,0
2012-12-28,3.489,3.489,3.4136,3.4326,1007583,0
2012-12-31,3.4451,3.5016,3.4198,3.5016,802454,0
2013-01-02,3.5893,3.6082,3.5705,3.6082,850716,0
2013-01-03,3.6019,3.6082,3.5705,3.5829,683563,0
2013-01-04,3.5893,3.6271,3.5829,3.6146,856056,0
2013-01-07,3.6271,3.6271,3.6019,3.6208,600542,0
2013-01-08,3.6208,3.6331,3.5956,3.6271,477609,0
2013-01-09,3.6331,3.6582,3.6271,3.6582,711325,0
2013-01-10,3.6709,3.6835,3.6522,3.6709,547689,0
2013-01-11,3.6835,3.7148,3.6709,3.7025,742222,0
2013-01-14,3.7086,3.7148,3.6769,3.6898,390948,0
2013-01-15,3.6898,3.6898,3.6709,3.6898,436095,0
2013-01-16,3.6898,3.7025,3.6835,3.7025,502940,0
2013-01-17,3.7025,3.7274,3.7025,3.7025,833509,0
2013-01-18,3.7212,3.7526,3.7086,3.7526,746260,0
2013-01-22,3.759,3.7652,3.7463,3.7652,901749,0
2013-01-23,3.7652,3.8091,3.7652,3.79,852099,0
2013-01-24,3.7966,3.8153,3.7526,3.7652,843716,0
2013-01-25,3.7774,3.8091,3.7652,3.8028,687050,0
2013-01-28,3.8028,3.8091,3.79,3.79,360958,0
2013-01-29,3.79,3.8091,3.79,3.7966,542047,0
2013-01-30,3.8091,3.8091,3.7774,3.7774,498068,0
2013-01-31,3.7774,3.7966,3.7652,3.7652,622944,0
2013-02-01,3.7838,3.8091,3.7712,3.8028,533180,0
2013-02-04,3.7966,3.7966,3.7652,3.7838,533011,0
2013-02-05,3.8028,3.8278,3.7966,3.8278,640124,0
2013-02-06,3.8278,3.8278,3.8091,3.8278,523113,0
2013-02-07,3.8278,3.8341,3.8028,3.8278,450783,0
2013-02-08,3.8278,3.8341,3.8153,3.8278,502539,0
2013-02-11,3.8278,3.8341,3.8153,3.8153,442197,0
2013-02-12,3.8278,3.8403,3.8215,3.8341,421012,0
2013-02-13,3.8341,3.8527,3.8341,3.8465,555447,0
2013-02-14,3.8465,3.8592,3.8341,3.8592,557188,0
2013-02-15,3.8592,3.8842,3.8465,3.8718,463734,0
2013-02-19,3.8842,3.9345,3.8842,3.9345,871837,0
2013-02-20,3.9409,3.9409,3.897,3.9031,872831,0
2013-02-21,3.8655,3.8655,3.8341,3.8465,753903,0
2013-02-22,3.878,3.878,3.8465,3.8655,513057,0
2013-02-25,3.9031,3.9093,3.8278,3.8341,764924,0
2013-02-26,3.8403,3.8527,3.8215,3.8527,801225,0
2013-02-27,3.8403,3.9093,3.8403,3.897,748960,0
2013-02-28,3.897,3.9157,3.8842,3.8842,686233,0
2013-03-01,3.878,3.9221,3.8592,3.9221,666577,0
2013-03-04,3.9093,3.947,3.9093,3.9409,659625,0
2013-03-05,3.9533,3.9972,3.9345,3.9409,1106263,0
2013-03-06,3.9848,3.9972,3.9657,3.9657,878303,0
2013-03-07,4.0412,4.0472,3.9848,4.0098,601292,0
2013-03-08,4.0412,4.0724,4.0223,4.0724,871984,0
2013-03-11,4.0789,4.1228,4.0662,4.1165,898666,0
2013-03-12,4.123,4.1806,4.0716,4.078,661321,0
2013-03-13,4.078,4.091,4.0396,4.0588,438089,0
2013-03-14,4.1036,4.123,4.0716,4.0845,448446,0
2013-03-15,4.0523,4.0651,4.0267,4.0396,562345,0
2013-03-18,4.0204,4.0588,4.0139,4.0588,532013,0
2013-03-19,4.0588,4.078,4.0267,4.0462,337348,0
2013-03-20,4.0588,4.1036,4.0588,4.1036,541076,0
2013-03-21,4.1036,4.1422,4.1036,4.1422,1332470,0
2013-03-22,4.1485,4.1806,4.1358,4.1422,862184,0
2013-03-25,4.1549,4.1806,4.1036,4.123,712296,0
2013-03-26,4.1358,4.1677,4.1358,4.1677,489288,0
2013-03-27,4.1293,4.1677,4.1293,4.1549,478360,0
2013-03-28,4.1485,4.1806,4.1358,4.1549,596642,0
2013-04-01,4.1613,4.1806,4.1358,4.1549,462804,0
2013-04-02,4.1933,4.1998,4.1677,4.1742,462919,0
2013-04-03,4.1933,4.1998,4.1036,4.1036,487194,0
2013-04-04,4.1293,4.1485,4.0845,4.0973,541365,0
2013-04-05,4.0523,4.0716,4.0139,4.0588,569048,0
2013-04-08,4.091,4.091,4.0396,4.078,457283,0
2013-04-09,4.0716,4.1293,4.0716,4.1101,351380,0
2013-04-10,4.0973,4.1742,4.0973,4.1613,585466,0
2013-04-11,4.1677,4.1871,4.1613,4.1742,499645,0
2013-04-12,4.1613,4.1677,4.1293,4.1485,355622,0
2013-04-15,4.1293,4.1422,4.0716,4.091,601641,0
2013-04-16,4.1101,4.1293,4.1036,4.1165,360613,0
2013-04-17,4.1101,4.1101,4.0396,4.0716,461939,0
2013-04-18,4.0845,4.0845,4.0396,4.0588,395806,0
2013-04-19,4.0588,4.0973,4.0588,4.091,307987,0
2013-04-22,4.1036,4.123,4.078,4.123,357594,0
2013-04-23,4.1293,4.1677,4.1293,4.1613,553021,0
2013-04-24,4.1422,4.1613,4.1422,4.1549,361705,0
2013-04-25,4.1677,4.1871,4.1485,4.1613,497889,0
2013-04-26,4.1613,4.1742,4.1422,4.1422,334746,0
2013-04-29,4.1677,4.1806,4.1422,4.1485,507684,0
2013-04-30,4.1485,4.1677,4.1422,4.1613,838576,0
2013-05-01,4.1613,4.1933,4.1549,4.1677,456014,0
2013-05-02,4.1742,4.1998,4.1677,4.1806,460174,0
2013-05-03,4.1998,4.2575,4.1998,4.251,616793,0
2013-05-06,4.251,4.2832,4.251,4.2832,442563,0
2013-05-07,4.2767,4.3089,4.264,4.3024,477493,0
2013-05-08,4.2767,4.3155,4.2767,4.3089,698373,0
2013-05-09,4.2962,4.3089,4.264,4.2767,545811,0
2013-05-10,4.2767,4.2962,4.2575,4.2832,375669,0
2013-05-13,4.2897,4.3217,4.2767,4.3217,550362,0
2013-05-14,4.3155,4.3536,4.3155,4.3345,634034,0
2013-05-15,4.3536,4.4243,4.3408,4.4243,644624,0
2013-05-16,4.3986,4.4692,4.3986,4.4563,840989,0
2013-05-17,4.4627,4.4884,4.4563,4.4819,593213,0
2013-05-20,4.4819,4.5076,4.4754,4.4819,590822,0
2013-05-21,4.4884,4.5653,4.4754,4.5012,827489,0
2013-05-22,4.5141,4.5653,4.4627,4.4754,674022,0
2013-05-23,4.4052,4.5076,4.3923,4.5076,904090,0
2013-05-24,4.4754,4.4884,4.4434,4.4692,376835,0
2013-05-28,4.5012,4.5459,4.4499,4.4627,753507,0
2013-05-29,4.4563,4.4627,4.3986,4.4563,506289,0
2013-05-30,4.4563,4.5076,4.4434,4.4884,585390,0
2013-05-31,4.4819,4.4888,4.4355,4.4355,922777,0
2013-06-03,4.4627,4.4627,4.3858,4.3923,625581,0
2013-06-04,4.3986,4.4179,4.3281,4.3536,665455,0
2013-06-05,4.3602,4.3858,4.3024,4.3024,545302,0
2013-06-06,4.3472,4.3602,4.2767,4.3536,516234,0
2013-06-07,4.3858,4.4499,4.3729,4.4434,651863,0
2013-06-10,4.4434,4.4884,4.4434,4.4692,445306,0
2013-06-11,4.4499,4.5012,4.4369,4.5012,889379,0
2013-06-12,4.4882,4.5012,4.4095,4.4095,833496,0
2013-06-13,4.3966,4.4489,4.3898,4.4423,653556,0
2013-06-14,4.4292,4.4684,4.331,4.3376,832022,0
2013-06-17,4.3703,4.4161,4.331,4.3506,603712,0
2013-06-18,4.3767,4.4227,4.3703,4.4227,452706,0
2013-06-19,4.4161,4.4292,4.3441,4.3441,484584,0
2013-06-20,4.331,4.331,4.2003,4.2396,890995,0
2013-06-21,4.331,4.3441,4.2527,4.2591,1258092,0
2013-06-24,4.233,4.233,4.1217,4.1937,1021066,0
2013-06-25,4.246,4.2721,4.2068,4.2658,429324,0
2013-06-26,4.2789,4.3441,4.2789,4.3376,449575,0
2013-06-27,4.3441,4.3834,4.3441,4.3506,341499,0
2013-06-28,4.3181,4.3767,4.3181,4.3573,412343,0
2013-07-01,4.3966,4.4749,4.3966,4.4423,647441,0
2013-07-02,4.4359,4.4749,4.4292,4.4553,303622,0
2013-07-03,4.4423,4.4423,4.3966,4.4359,226217,0
2013-07-05,4.4489,4.4553,4.4161,4.4489,165779,0
2013-07-08,4.4816,4.5143,4.4423,4.4553,636989,0
2013-07-09,4.4749,4.4816,4.4553,4.4749,462410,0
2013-07-10,4.4749,4.5077,4.4489,4.4749,394618,0
2013-07-11,4.5405,4.5468,4.5143,4.5405,450610,0
2013-07-12,4.5468,4.5468,4.5077,4.5405,478596,0
2013-07-15,4.5339,4.5535,4.5209,4.5405,466651,0
2013-07-16,4.5339,4.5405,4.5077,4.5209,294654,0
2013-07-17,4.5274,4.5339,4.5077,4.5339,329713,0
2013-07-18,4.5209,4.5667,4.5209,4.5274,679388,0
2013-07-19,4.5077,4.5274,4.5012,4.5077,504135,0
2013-07-22,4.5339,4.5339,4.4882,4.5012,517215,0
2013-07-23,4.5209,4.5599,4.5077,4.5535,506665,0
2013-07-24,4.5535,4.5599,4.5143,4.5209,443401,0
2013-07-25,4.5209,4.5405,4.4947,4.5209,564102,0
2013-07-26,4.5143,4.5339,4.5012,4.5339,360516,0
2013-07-29,4.5143,4.5339,4.4947,4.4947,426446,0
2013-07-30,4.5143,4.5209,4.4882,4.5077,499147,0
2013-07-31,4.4947,4.5143,4.4553,4.4553,823707,0
2013-08-01,4.4749,4.5077,4.4749,4.5077,636473,0
2013-08-02,4.4947,4.5077,4.4816,4.5077,495386,0
2013-08-05,4.4947,4.5405,4.4947,4.5405,535514,0
2013-08-06,4.5274,4.5405,4.4882,4.5274,431023,0
2013-08-07,4.4947,4.5339,4.4816,4.5143,395794,0
2013-08-08,4.5339,4.5405,4.5143,4.5143,322674,0
2013-08-09,4.5012,4.5209,4.4749,4.4749,637827,0
2013-08-12,4.4684,4.4947,4.4553,4.4684,525469,0
2013-08-13,4.4749,4.5274,4.4553,4.5274,419415,0
2013-08-14,4.5077,4.5143,4.4816,4.4882,225209,0
2013-08-15,4.4553,4.4553,4.3898,4.4161,548607,0
2013-08-16,4.3966,4.4161,4.3834,4.4029,309266,0
2013-08-19,4.4095,4.4095,4.3376,4.3376,485424,0
2013-08-20,4.3376,4.3966,4.331,4.3703,493281,0
2013-08-21,4.3703,4.3834,4.3376,4.3703,498964,0
2013-08-22,4.3767,4.4095,4.3703,4.3834,461048,0
2013-08-23,4.4095,4.4227,4.3966,4.4227,350720,0
2013-08-26,4.4161,4.4227,4.3506,4.3506,519692,0
2013-08-27,4.3181,4.3181,4.2527,4.2658,795641,0
2013-08-28,4.2789,4.3115,4.2721,4.3049,403090,0
2013-08-29,4.2982,4.331,4.2789,4.2789,350748,0
2013-08-30,4.2789,4.2919,4.2591,4.2658,227084,0
2013-09-03,4.3285,4.335,4.2749,4.295,403586,0
2013-09-04,4.295,4.3484,4.2883,4.3484,360506,0
2013-09-05,4.3417,4.3818,4.3417,4.3685,339775,0
2013-09-06,4.3753,4.3885,4.3217,4.355,446185,0
2013-09-09,4.3703,4.3966,4.3703,4.3898,399167,0
2013-09-10,4.395,4.4486,4.3818,4.4419,559940,0
2013-09-11,4.4359,4.4619,4.4292,4.4619,454773,0
2013-09-12,4.4953,4.502,4.4752,4.4953,431995,0
2013-09-13,4.4888,4.5087,4.4752,4.502,296553,0
2013-09-16,4.5554,4.5554,4.4888,4.4953,352200,0
2013-09-17,4.502,4.5289,4.4752,4.4819,360021,0
2013-09-18,4.502,4.542,4.4752,4.522,643656,0
2013-09-19,4.5153,4.542,4.5087,4.5354,352294,0
2013-09-20,4.5354,4.5354,4.4888,4.522,497938,0
2013-09-23,4.522,4.5888,4.522,4.5687,1006040,0
2013-09-24,4.5621,4.6222,4.5489,4.6022,924566,0
2013-09-25,4.5955,4.609,4.5621,4.5754,344676,0
2013-09-26,4.582,4.5955,4.5554,4.5888,202267,0
2013-09-27,4.5554,4.5554,4.522,4.5289,362215,0
2013-09-30,4.4819,4.5153,4.4752,4.4888,412564,0
2013-10-01,4.502,4.5489,4.502,4.5354,223954,0
2013-10-02,4.5153,4.5153,4.4819,4.4888,320976,0
2013-10-03,4.4953,4.4953,4.4552,4.4619,671247,0
2013-10-04,4.4619,4.5087,4.4619,4.4752,355647,0
2013-10-07,4.4619,4.4619,4.4152,4.4221,533021,0
2013-10-08,4.4287,4.4355,4.3616,4.3616,648926,0
2013-10-09,4.3885,4.4087,4.3616,4.395,398488,0
2013-10-10,4.4419,4.502,4.4287,4.4819,462854,0
2013-10-11,4.4819,4.542,4.4819,4.5354,384060,0
2013-10-14,4.5087,4.5354,4.502,4.522,367306,0
2013-10-15,4.5153,4.5554,4.5153,4.5354,350764,0
2013-10-16,4.5554,4.582,4.542,4.5489,425170,0
2013-10-17,4.5621,4.5955,4.5289,4.582,391294,0
2013-10-18,4.5955,4.649,4.5955,4.6222,766968,0
2013-10-21,4.6423,4.6423,4.5955,4.609,538223,0
2013-10-22,4.6356,4.6557,4.6154,4.6222,634140,0
2013-10-23,4.6222,4.6557,4.6154,4.649,364504,0
2013-10-24,4.6557,4.6891,4.6423,4.6423,619029,0
2013-10-25,4.6689,4.6756,4.6423,4.6625,409561,0
2013-10-28,4.6756,4.6756,4.6557,4.6557,472999,0
2013-10-29,4.6756,4.6957,4.6625,4.6825,543325,0
2013-10-30,4.6756,4.709,4.6557,4.6689,491823,0
2013-10-31,4.6689,4.6756,4.6423,4.649,338048,0
2013-11-01,4.649,4.6756,4.6423,4.6557,311649,0
2013-11-04,4.6756,4.6891,4.6689,4.6756,316665,0
2013-11-05,4.6756,4.6756,4.6356,4.6557,285268,0
2013-11-06,4.6689,4.6825,4.6557,4.6625,384438,0
2013-11-07,4.6825,4.6825,4.609,4.6154,372952,0
2013-11-08,4.6222,4.6689,4.6022,4.6625,229959,0
2013-11-11,4.6423,4.6625,4.6356,4.6557,420582,0
2013-11-12,4.6625,4.6756,4.6423,4.6625,414980,0
2013-11-13,4.649,4.6891,4.6356,4.6891,371524,0
2013-11-14,4.709,4.709,4.6891,4.6891,304071,0
2013-11-15,4.7157,4.7291,4.6957,4.7227,340739,0
2013-11-18,4.7425,4.7425,4.6825,4.6957,525230,0
2013-11-19,4.6957,4.7227,4.6891,4.709,337409,0
2013-11-20,4.709,4.7227,4.6756,4.6756,382786,0
2013-11-21,4.6825,4.7558,4.6825,4.7558,630023,0
2013-11-22,4.7558,4.7827,4.7425,4.7693,665325,0
2013-11-25,4.7827,4.8361,4.776,4.8159,757343,0
2013-11-26,4.8026,4.8361,4.8026,4.8361,475035,0
2013-11-27,4.856,4.9496,4.8361,4.9362,688421,0
2013-11-29,4.9562,4.963,4.9362,4.9362,285698,0
2013-12-02,4.9562,4.9696,4.9229,4.9429,811253,0
2013-12-03,4.9362,4.9562,4.9163,4.9496,530277,0
2013-12-04,4.9429,4.9896,4.9094,4.9696,677556,0
2013-12-05,4.9696,4.9763,4.9496,4.963,539614,0
2013-12-06,4.9963,5.0698,4.9896,5.0297,859469,0
2013-12-09,5.0162,5.0565,5.0162,5.0496,797300,0
2013-12-10,5.063,5.063,5.0162,5.0429,715296,0
2013-12-11,5.0637,5.0637,4.9882,4.995,682216,0
2013-12-12,4.9812,5.0158,4.9262,4.9812,633287,0
2013-12-13,5.0158,5.0226,4.9262,5.0019,472076,0
2013-12-16,5.0292,5.146,5.0158,5.0429,745953,0
2013-12-17,5.0773,5.091,5.0158,5.0568,449416,0
2013-12-18,5.0429,5.1118,5.0292,5.1118,714866,0
2013-12-19,5.1665,5.2145,5.1118,5.1597,1411965,0
2013-12-20,5.1802,5.3108,5.1665,5.283,835117,0
2013-12-23,5.3176,5.4547,5.3038,5.4204,1132762,0
2013-12-24,5.3998,5.4478,5.3861,5.4272,394254,0
2013-12-26,5.4136,5.489,5.3656,5.4683,765784,0
2013-12-27,5.4683,5.4823,5.4204,5.4547,547279,0
2013-12-30,5.4547,5.4547,5.2899,5.3108,789409,0
2013-12-31,5.3176,5.3862,5.3108,5.3176,466307,0
2014-01-02,5.3176,5.3176,5.2421,5.2491,676292,0
2014-01-03,5.2969,5.2969,5.2421,5.2491,385184,0
2014-01-06,5.2352,5.3243,5.2215,5.3038,760135,0
2014-01-07,5.3038,5.3176,5.2763,5.3038,550375,0
2014-01-08,5.2969,5.3176,5.2695,5.3176,305485,0
2014-01-09,5.3038,5.3587,5.2625,5.3587,492120,0
2014-01-10,5.3312,5.3587,5.2969,5.3038,447887,0
2014-01-13,5.3176,5.3243,5.2421,5.2763,687386,0
2014-01-14,5.2625,5.3038,5.2421,5.3038,374704,0
2014-01-15,5.2899,5.3312,5.2763,5.3176,377760,0
2014-01-16,5.2969,5.3381,5.2695,5.3381,415863,0
2014-01-17,5.3038,5.3312,5.2899,5.3243,369443,0
2014-01-21,5.3176,5.3723,5.3108,5.3723,411439,0
2014-01-22,5.3518,5.393,5.3243,5.3518,387297,0
2014-01-23,5.3587,5.3792,5.3176,5.3518,533120,0
2014-01-24,5.3243,5.3312,5.1185,5.1597,994270,0
2014-01-27,5.1323,5.139,4.9812,5.0637,1056384,0
2014-01-28,5.105,5.2352,5.0637,5.2284,560432,0
2014-01-29,5.1529,5.1802,5.0637,5.0637,409764,0
2014-01-30,5.0773,5.1529,5.0637,5.0637,574528,0
2014-01-31,5.0019,5.0979,4.9812,5.0429,395108,0
2014-02-03,5.0568,5.0843,4.9401,4.9539,701567,0
2014-02-04,5.0019,5.0088,4.9471,4.9539,460607,0
2014-02-05,4.9608,4.9744,4.906,4.9262,622818,0
2014-02-06,4.9196,4.9882,4.9196,4.9608,358510,0
2014-02-07,4.995,5.1118,4.9812,5.105,409993,0
2014-02-10,5.105,5.1802,5.0843,5.1597,371721,0
2014-02-11,5.1733,5.2284,5.1597,5.2145,440744,0
2014-02-12,5.194,5.2352,5.1529,5.187,502159,0
2014-02-13,5.139,5.2899,5.1254,5.2284,417238,0
2014-02-14,5.2491,5.283,5.2215,5.283,308633,0
2014-02-18,5.3038,5.3656,5.283,5.3656,475384,0
2014-02-19,5.3449,5.3656,5.3038,5.3243,642662,0
2014-02-20,5.3243,5.3861,5.283,5.3792,549628,0
2014-02-21,5.3792,5.4272,5.3587,5.3861,480701,0
2014-02-24,5.4136,5.4547,5.3998,5.4204,429969,0
2014-02-25,5.4341,5.441,5.3861,5.3998,388557,0
2014-02-26,5.393,5.4341,5.393,5.4204,403145,0
2014-02-27,5.4136,5.4547,5.3861,5.4547,409399,0
2014-02-28,5.4341,5.4823,5.4204,5.4823,507816,0
2014-03-03,5.441,5.441,5.3587,5.4204,619928,0
2014-03-04,5.4547,5.4823,5.4341,5.4478,445845,0
2014-03-05,5.4683,5.489,5.4478,5.489,431478,0
2014-03-06,5.489,5.5438,5.489,5.537,553501,0
2014-03-07,5.537,5.5438,5.4753,5.4823,600900,0
2014-03-10,5.4683,5.537,5.4547,5.5303,458092,0
2014-03-11,5.5438,5.5575,5.4823,5.5164,538787,0
2014-03-12,5.496,5.5438,5.4753,5.5234,401600,0
2014-03-13,5.5582,5.5582,5.4324,5.4464,646814,0
2014-03-14,5.4185,5.4813,5.3975,5.4115,531704,0
2014-03-17,5.4324,5.4674,5.3835,5.3835,526841,0
2014-03-18,5.3905,5.4253,5.3765,5.4253,397104,0
2014-03-19,5.4533,5.4674,5.3835,5.4044,418810,0
2014-03-20,5.3556,5.4253,5.3137,5.3835,506871,0
2014-03-21,5.4044,5.4324,5.3627,5.3905,434270,0
2014-03-24,5.4395,5.4395,5.3627,5.4185,747452,0
2014-03-25,5.4185,5.4533,5.3975,5.3975,579327,0
2014-03-26,5.4044,5.4185,5.3697,5.3835,497313,0
2014-03-27,5.3835,5.3835,5.3346,5.3486,345644,0
2014-03-28,5.3697,5.4185,5.3556,5.3697,307752,0
2014-03-31,5.3835,5.4185,5.3765,5.4115,393847,0
2014-04-01,5.4185,5.4603,5.3905,5.4044,588122,0
2014-04-02,5.3975,5.4253,5.3627,5.4044,508223,0
2014-04-03,5.4115,5.4185,5.3835,5.3835,437532,0
2014-04-04,5.3975,5.4185,5.2996,5.3066,563841,0
2014-04-07,5.3206,5.3346,5.2226,5.2226,602686,0
2014-04-08,5.2226,5.2716,5.2017,5.2506,393658,0
2014-04-09,5.2577,5.2787,5.2297,5.2506,438107,0
2014-04-10,5.2435,5.2506,5.1808,5.2017,364151,0
2014-04-11,5.1738,5.2226,5.1598,5.1738,359983,0
2014-04-14,5.1878,5.2088,5.1108,5.1459,572674,0
2014-04-15,5.1459,5.1667,5.0549,5.1318,706622,0
2014-04-16,5.1667,5.1738,5.1248,5.1387,569074,0
2014-04-17,5.1248,5.1528,5.1177,5.1459,400849,0
2014-04-21,5.1318,5.1738,5.1248,5.1598,258699,0
2014-04-22,5.1598,5.1878,5.1598,5.1808,376112,0
2014-04-23,5.1878,5.1878,5.1318,5.1667,405857,0
2014-04-24,5.1738,5.1878,5.1248,5.1248,403842,0
2014-04-25,5.1108,5.1459,5.0969,5.1318,315626,0
2014-04-28,5.1528,5.1738,5.1387,5.1667,351617,0
2014-04-29,5.1808,5.1948,5.1667,5.1948,333036,0
2014-04-30,5.1667,5.2158,5.1248,5.2158,417959,0
2014-05-01,5.2017,5.2365,5.1948,5.2365,311716,0
2014-05-02,5.2226,5.2435,5.2088,5.2365,387544,0
2014-05-05,5.1948,5.2577,5.1598,5.2577,360682,0
2014-05-06,5.2435,5.2506,5.2088,5.2435,396416,0
2014-05-07,5.2435,5.3137,5.1738,5.3066,544956,0
2014-05-08,5.2855,5.3137,5.2226,5.2297,465664,0
2014-05-09,5.2297,5.2577,5.2088,5.2297,349296,0
2014-05-12,5.2646,5.3206,5.2646,5.2787,408270,0
2014-05-13,5.2646,5.3066,5.2577,5.2926,352364,0
2014-05-14,5.2787,5.2926,5.2365,5.2855,484211,0
2014-05-15,5.2646,5.2646,5.1948,5.2017,587433,0
2014-05-16,5.2088,5.2297,5.1738,5.2297,412479,0
2014-05-19,5.2017,5.3066,5.2017,5.2996,335107,0
2014-05-20,5.2926,5.2926,5.2297,5.2577,345241,0
2014-05-21,5.2577,5.2787,5.2577,5.2646,256487,0
2014-05-22,5.2577,5.3066,5.2577,5.2996,289876,0
2014-05-23,5.2855,5.3276,5.2787,5.3276,270390,0
2014-05-27,5.3206,5.3276,5.2787,5.3276,600525,0
2014-05-28,5.3206,5.3206,5.2577,5.2646,595994,0
2014-05-29,5.2577,5.2926,5.2577,5.2787,528549,0
2014-05-30,5.2646,5.2926,5.2506,5.2855,422629,0
2014-06-02,5.2996,5.3486,5.2716,5.3346,340778,0
2014-06-03,5.3276,5.3486,5.3066,5.3206,333683,0
2014-06-04,5.3137,5.3276,5.2787,5.2926,606603,0
2014-06-05,5.2996,5.3416,5.2787,5.3206,490936,0
2014-06-06,5.3276,5.3486,5.3066,5.3486,575119,0
2014-06-09,5.3276,5.3627,5.3276,5.3486,497890,0
2014-06-10,5.3486,5.4115,5.3276,5.4115,497887,0
2014-06-11,5.3835,5.3835,5.3416,5.3556,489194,0
2014-06-12,5.384,5.384,5.27,5.2844,455440,0
2014-06-13,5.2844,5.3056,5.2414,5.2486,669345,0
2014-06-16,5.2414,5.2627,5.1915,5.1986,676656,0
2014-06-17,5.1773,5.2414,5.17,5.2058,586865,0
2014-06-18,5.1915,5.2558,5.1843,5.2558,433573,0
2014-06-19,5.2558,5.27,5.22,5.2486,361258,0
2014-06-20,5.2486,5.3127,5.2414,5.3127,450902,0
2014-06-23,5.3485,5.4197,5.3341,5.4125,1103903,0
2014-06-24,5.384,5.4125,5.3629,5.3911,574986,0
2014-06-25,5.3629,5.3771,5.3412,5.3699,326837,0
2014-06-26,5.3771,5.384,5.3198,5.3699,253399,0
2014-06-27,5.3485,5.3556,5.3341,5.3412,211442,0
2014-06-30,5.3412,5.3771,5.3271,5.3699,310253,0
2014-07-01,5.3629,5.4125,5.3629,5.4125,488887,0
2014-07-02,5.384,5.4054,5.3485,5.384,354077,0
2014-07-03,5.3771,5.3911,5.3485,5.3556,272063,0
2014-07-07,5.3556,5.3699,5.3056,5.3198,443534,0
2014-07-08,5.2985,5.2985,5.2627,5.2985,381415,0
2014-07-09,5.3127,5.3271,5.2913,5.2913,460441,0
2014-07-10,5.2771,5.2771,5.2486,5.2771,372796,0
2014-07-11,5.2558,5.3056,5.2558,5.3056,491350,0
2014-07-14,5.3127,5.3699,5.3056,5.3629,342561,0
2014-07-15,5.3629,5.3629,5.2844,5.2913,289213,0
2014-07-16,5.3271,5.3271,5.2627,5.27,325405,0
2014-07-17,5.2414,5.27,5.2343,5.2486,329315,0
2014-07-18,5.2414,5.2844,5.2414,5.27,396941,0
2014-07-21,5.2558,5.2627,5.2414,5.2414,332284,0
2014-07-22,5.2558,5.2985,5.2558,5.2844,322611,0
2014-07-23,5.2771,5.3127,5.2771,5.3127,286509,0
2014-07-24,5.3127,5.3198,5.2627,5.27,306797,0
2014-07-25,5.2558,5.2844,5.2486,5.2844,268776,0
2014-07-28,5.2985,5.3056,5.2558,5.3056,234497,0
2014-07-29,5.2985,5.2985,5.27,5.2771,221364,0
2014-07-30,5.2844,5.2913,5.2558,5.2771,286235,0
2014-07-31,5.2558,5.2558,5.0916,5.1058,906019,0
2014-08-01,5.056,5.1417,5.0489,5.0988,462166,0
2014-08-04,5.0988,5.1417,5.0916,5.1417,349139,0
2014-08-05,5.1272,5.1272,5.0489,5.0988,391786,0
2014-08-06,5.063,5.1201,5.063,5.0988,551064,0
2014-08-07,5.1058,5.1344,5.0916,5.1272,393396,0
2014-08-08,5.1344,5.1843,5.0988,5.1773,219373,0
2014-08-11,5.1986,5.2558,5.1773,5.2343,502846,0
2014-08-12,5.2271,5.2627,5.2129,5.2558,284429,0
2014-08-13,5.2558,5.2771,5.2486,5.2627,264557,0
2014-08-14,5.27,5.2771,5.2627,5.27,280128,0
2014-08-15,5.27,5.2913,5.2129,5.2271,333809,0
2014-08-18,5.2486,5.2985,5.2486,5.2844,440907,0
2014-08-19,5.2985,5.3341,5.2844,5.3341,471127,0
2014-08-20,5.3271,5.3341,5.2985,5.3271,332679,0
2014-08-21,5.3198,5.3341,5.3127,5.3271,302941,0
2014-08-22,5.3127,5.3127,5.2771,5.2844,600151,0
2014-08-25,5.2913,5.2985,5.2771,5.2844,795442,0
2014-08-26,5.2985,5.3271,5.2844,5.3271,592513,0
2014-08-27,5.3271,5.3629,5.3198,5.3556,851908,0
2014-08-28,5.3341,5.3485,5.3127,5.3485,687379,0
2014-08-29,5.3485,5.3629,5.3341,5.3629,593060,0
2014-09-02,5.3556,5.3629,5.3341,5.3485,713172,0
2014-09-03,5.3771,5.3771,5.3127,5.3271,536642,0
2014-09-04,5.3271,5.3629,5.2985,5.3198,525540,0
2014-09-05,5.3056,5.3412,5.2913,5.3127,799757,0
2014-09-08,5.3271,5.3341,5.2913,5.3198,619756,0
2014-09-09,5.3198,5.3198,5.2771,5.2913,897092,0
2014-09-10,5.2913,5.3056,5.2486,5.2844,1291851,0
2014-09-11,5.2627,5.3198,5.2558,5.3127,1240964,0
2014-09-12,5.3346,5.3565,5.2836,5.3565,1554087,0
2014-09-15,5.3565,5.3565,5.2983,5.2983,678920,0
2014-09-16,5.291,5.3418,5.2836,5.3418,809989,0
2014-09-17,5.029,5.0943,4.978,5.029,1744367,0
2014-09-18,5.0579,5.087,5.0217,5.0435,968177,0
2014-09-19,5.0435,5.0726,4.9853,4.9853,482020,0
2014-09-22,4.9998,4.9998,4.8178,4.8249,1229902,0
2014-09-23,4.9052,4.9415,4.8034,4.8105,1879458,0
2014-09-24,4.7888,4.8324,4.7015,4.8178,2122676,0
2014-09-25,4.7888,4.8034,4.6724,4.6941,1974649,0
2014-09-26,4.7015,4.7232,4.6796,4.716,840143,0
2014-09-29,4.6941,4.6941,4.665,4.6868,912852,0
2014-09-30,4.7087,4.7087,4.6431,4.6431,1181979,0
2014-10-01,4.6431,4.6505,4.5704,4.5778,987662,0
2014-10-02,4.5704,4.6069,4.5195,4.563,888117,0
2014-10-03,4.585,4.6724,4.585,4.665,957907,0
2014-10-06,4.7087,4.7232,4.6724,4.7232,1046420,0
2014-10-07,4.7232,4.7232,4.585,4.6069,644096,0
2014-10-08,4.6285,4.6285,4.5266,4.5923,807977,0
2014-10-09,4.5923,4.5996,4.4977,4.5195,684345,0
2014-10-10,4.5195,4.5266,4.4175,4.4322,966514,0
2014-10-13,4.4175,4.4395,4.3375,4.3666,948375,0
2014-10-14,4.3666,4.4028,4.3302,4.3302,1195000,0
2014-10-15,4.2938,4.3302,4.2357,4.301,1525277,0
2014-10-16,4.2357,4.3448,4.2357,4.3302,949622,0
2014-10-17,4.3811,4.4103,4.3594,4.3885,2252363,0
2014-10-20,4.3885,4.4539,4.3885,4.4175,1170344,0
2014-10-21,4.4539,4.6431,4.4539,4.6359,1383046,0
2014-10-22,4.6431,4.665,4.5923,4.6285,1965206,0
2014-10-23,4.665,4.6868,4.6285,4.6505,1525879,0
2014-10-24,4.6431,4.6796,4.6431,4.665,898033,0
2014-10-27,4.6431,4.6431,4.5339,4.5923,2397258,0
2014-10-28,4.6069,4.6796,4.5923,4.665,3152400,0
2014-10-29,4.665,4.7015,4.6505,4.665,1147725,0
2014-10-30,4.6577,4.716,4.6505,4.6941,776073,0
2014-10-31,4.7451,4.8761,4.7378,4.8249,1273944,0
2014-11-03,4.8324,4.8616,4.8105,4.8543,766212,0
2014-11-04,4.8249,4.847,4.7888,4.847,758621,0
2014-11-05,4.8761,4.8905,4.8543,4.8689,704643,0
2014-11-06,4.8689,4.9198,4.8689,4.9198,521834,0
2014-11-07,4.9198,4.9344,4.8979,4.9344,518781,0
2014-11-10,4.9269,4.9488,4.9198,4.9198,445531,0
2014-11-11,4.9344,4.9344,4.8905,4.9198,527807,0
2014-11-12,4.9125,4.9269,4.8979,4.9269,421225,0
2014-11-13,4.9198,4.9488,4.9198,4.9198,577839,0
2014-11-14,4.9269,4.9344,4.9198,4.9269,438661,0
2014-11-17,4.9052,4.9198,4.8616,4.8616,892635,0
2014-11-18,4.8761,4.8979,4.8689,4.8761,655766,0
2014-11-19,4.8761,4.9269,4.8616,4.9198,564578,0
2014-11-20,4.9052,4.9488,4.8905,4.9415,542001,0
2014-11-21,4.9635,4.9927,4.9635,4.9708,769735,0
2014-11-24,4.9927,4.9927,4.9415,4.978,615345,0
2014-11-25,4.9853,4.9998,4.9561,4.9998,718393,0
2014-11-26,4.9998,5.0143,4.9998,5.007,552670,0
2014-11-28,5.0143,5.0217,4.9998,5.0143,311481,0
2014-12-01,4.9853,4.9998,4.9269,4.9561,993688,0
2014-12-02,4.9635,5.0217,4.9635,5.0217,778170,0
2014-12-03,5.0217,5.0508,5.007,5.0508,695723,0
2014-12-04,5.0435,5.0653,5.0435,5.0653,474954,0
2014-12-05,5.0653,5.0726,5.0362,5.0653,644624,0
2014-12-08,5.0653,5.087,5.0362,5.0579,948291,0
2014-12-09,5.0217,5.0217,4.9344,4.978,1049353,0
2014-12-10,4.9854,4.9854,4.8958,4.9106,768678,0
2014-12-11,4.9181,4.9854,4.9181,4.9181,668472,0
2014-12-12,4.9031,4.9106,4.8657,4.8732,499964,0
2014-12-15,4.9106,4.9106,4.776,4.7833,736776,0
2014-12-16,4.7461,4.8657,4.7234,4.7534,797081,0
2014-12-17,4.7833,4.8958,4.7833,4.8958,604854,0
2014-12-18,4.9929,5.0079,4.9331,5.0079,793677,0
2014-12-19,5.0529,5.1054,5.0304,5.0304,1290179,0
2014-12-22,5.0229,5.0529,5.0155,5.0453,887169,0
2014-12-23,5.0752,5.0826,5.0529,5.0752,694910,0
2014-12-24,5.0903,5.1127,5.0752,5.1127,315444,0
2014-12-26,5.1127,5.1276,5.0903,5.1054,717810,0
2014-12-29,5.0903,5.1201,5.0155,5.0155,1733317,0
2014-12-30,5.0155,5.0304,4.9406,4.9406,1749024,0
2014-12-31,4.978,4.9929,4.8433,4.8433,4030651,0
2015-01-02,4.9106,4.9481,4.8282,4.8583,744647,0
2015-01-05,4.8282,4.8358,4.731,4.7461,1350824,0
2015-01-06,4.7833,4.7833,4.6711,4.7385,848779,0
2015-01-07,4.7833,4.8208,4.7609,4.7609,737461,0
2015-01-08,4.8133,4.8882,4.8133,4.8657,702834,0
2015-01-09,4.8806,4.8882,4.8133,4.8208,328879,0
2015-01-12,4.8282,4.8433,4.7684,4.7909,435148,0
2015-01-13,4.8282,4.8583,4.731,4.7684,429611,0
2015-01-14,4.7085,4.7461,4.6711,4.731,720309,0
2015-01-15,4.7534,4.7609,4.6861,4.6936,594151,0
2015-01-16,4.6861,4.7609,4.6861,4.7609,472076,0
2015-01-20,4.7684,4.8059,4.731,4.7833,436332,0
2015-01-21,4.7609,4.8133,4.7385,4.7985,526030,0
2015-01-22,4.8282,4.8806,4.7833,4.8732,513445,0
2015-01-23,4.8508,4.8732,4.8433,4.8583,364056,0
2015-01-26,4.7461,4.8583,4.7461,4.8433,775954,0
2015-01-27,4.7909,4.8133,4.7684,4.7909,496040,0
2015-01-28,4.8208,4.8282,4.731,4.731,605614,0
2015-01-29,4.7534,4.7985,4.7011,4.7985,379446,0
2015-01-30,4.7461,4.7909,4.716,4.7234,382875,0
2015-02-02,4.7461,4.7461,4.6711,4.7461,884158,0
2015-02-03,4.7684,4.8059,4.7534,4.7909,584688,0
2015-02-04,4.7833,4.8282,4.776,4.7833,586211,0
2015-02-05,4.8059,4.8282,4.8059,4.8208,666996,0
2015-02-06,4.8282,4.8583,4.8133,4.8133,620146,0
2015-02-09,4.8133,4.8208,4.7909,4.8133,609029,0
2015-02-10,4.8508,4.8882,4.8282,4.8806,562584,0
2015-02-11,4.8657,4.8806,4.8508,4.8806,281458,0
2015-02-12,4.8806,4.9181,4.8806,4.9106,459105,0
2015-02-13,4.9031,4.9257,4.8882,4.9031,713474,0
2015-02-17,4.8958,4.9257,4.8882,4.8882,700525,0
2015-02-18,4.8806,4.9106,4.8806,4.8958,630911,0
2015-02-19,4.8958,4.9031,4.8806,4.9031,383833,0
2015-02-20,4.8882,4.9406,4.8806,4.9406,524382,0
2015-02-23,4.9331,4.9556,4.9106,4.9481,540857,0
2015-02-24,4.9556,5.0005,4.9331,5.0005,671448,0
2015-02-25,5.0005,5.0155,4.9854,5.0005,449962,0
2015-02-26,4.9929,5.0079,4.9929,5.0079,553531,0
2015-02-27,5.0079,5.0079,4.9929,4.9929,460664,0
2015-03-02,5.0005,5.0229,4.9929,5.0155,542370,0
2015-03-03,5.0079,5.0155,4.9929,5.0079,522332,0
2015-03-04,5.0005,5.0079,4.978,5.0005,695463,0
2015-03-05,4.9929,5.0155,4.9929,5.0079,484526,0
2015-03-06,4.978,4.9854,4.9406,4.963,1040653,0
2015-03-09,4.963,4.9929,4.9556,4.9854,456873,0
2015-03-10,4.9556,4.978,4.9257,4.9556,831189,0
2015-03-11,4.9481,4.9481,4.9031,4.9257,436167,0
2015-03-12,4.963,4.963,4.9406,4.963,462883,0
2015-03-13,4.963,4.9707,4.8788,4.9324,692655,0
2015-03-16,4.9554,4.9707,4.9324,4.9477,465862,0
2015-03-17,4.9018,4.9324,4.8864,4.9247,392091,0
2015-03-18,4.9018,5.0013,4.8864,4.9782,350964,0
2015-03-19,4.9782,5.009,4.9707,5.0013,594076,0
2015-03-20,5.009,5.032,4.9782,4.9935,658446,0
2015-03-23,4.9935,5.0243,4.9935,5.0165,540805,0
2015-03-24,5.032,5.0473,4.9782,5.0013,1048971,0
2015-03-25,5.0013,5.032,4.9707,4.9707,1281769,0
2015-03-26,4.9554,4.9935,4.9324,4.9859,933680,0
2015-03-27,4.963,5.0013,4.963,4.9707,802983,0
2015-03-30,4.9859,5.0165,4.9859,4.9859,677770,0
2015-03-31,4.9782,4.9782,4.9554,4.9782,436432,0
2015-04-01,4.9782,4.9782,4.9247,4.9782,274973,0
2015-04-02,4.9707,4.9935,4.963,4.9782,256301,0
2015-04-06,4.9707,5.0243,4.963,5.009,516258,0
2015-04-07,5.0165,5.0549,5.009,5.009,459467,0
2015-04-08,5.0165,5.0396,5.0013,5.0243,328111,0
2015-04-09,5.0243,5.0396,5.009,5.032,236984,0
2015-04-10,5.0243,5.0396,5.0165,5.0396,272231,0
2015-04-13,5.032,5.0549,5.0013,5.0013,323414,0
2015-04-14,5.009,5.0243,4.9707,5.0165,299259,0
2015-04-15,5.0243,5.0473,5.0165,5.0396,308548,0
2015-04-16,5.032,5.0473,5.0165,5.032,322391,0
2015-04-17,4.9935,5.0013,4.9477,4.9782,476698,0
2015-04-20,4.9782,5.0165,4.9782,4.9859,501749,0
2015-04-21,5.0013,5.0165,4.9782,4.9782,274031,0
2015-04-22,4.9859,5.0165,4.9782,5.009,296732,0
2015-04-23,5.0013,5.0396,4.9935,5.0243,227969,0
2015-04-24,5.0473,5.0473,5.0165,5.032,240055,0
2015-04-27,5.0396,5.0473,4.9707,4.9782,538195,0
2015-04-28,4.9782,5.009,4.9554,5.0013,392873,0
2015-04-29,4.9707,5.0013,4.963,4.9859,285156,0
2015-04-30,4.9859,4.9935,4.9247,4.9554,481396,0
2015-05-01,4.9707,4.9935,4.9554,4.9859,402144,0
2015-05-04,4.9935,5.0013,4.963,4.9782,449018,0
2015-05-05,4.963,4.9859,4.9324,4.9401,622930,0
2015-05-06,4.9477,4.9707,4.9018,4.9094,452563,0
2015-05-07,4.9094,4.9554,4.9018,4.9477,217164,0
2015-05-08,4.9782,5.0013,4.9477,4.9782,335164,0
2015-05-11,4.9935,4.9935,4.9401,4.9401,452151,0
2015-05-12,4.9247,4.9554,4.894,4.9554,293601,0
2015-05-13,4.9477,4.963,4.9324,4.9477,305786,0
2015-05-14,4.9782,4.9935,4.9707,4.9859,402666,0
2015-05-15,4.9935,4.9935,4.963,4.9782,299132,0
2015-05-18,4.9782,5.0013,4.9707,4.9859,460303,0
2015-05-19,4.9935,5.009,4.9859,5.0013,362570,0
2015-05-20,5.0013,5.0243,4.9935,5.0165,254082,0
2015-05-21,5.0165,5.0549,5.009,5.0396,382036,0
2015-05-22,5.032,5.0549,5.0243,5.0473,297169,0
2015-05-26,5.0165,5.032,4.963,4.9782,455799,0
2015-05-27,4.9935,5.0396,4.9859,5.032,361669,0
2015-05-28,5.009,5.0243,5.0013,5.0165,215248,0
2015-05-29,5.0013,5.009,4.9782,4.9935,300304,0
2015-06-01,5.009,5.009,4.9782,5.0013,260691,0
2015-06-02,4.9859,5.0243,4.9782,5.0243,410441,0
2015-06-03,5.0243,5.0396,5.009,5.0243,328635,0
2015-06-04,5.0165,5.0243,4.9859,5.0013,561828,0
2015-06-05,4.9859,4.9935,4.9707,4.9859,390522,0
2015-06-08,4.9859,4.9859,4.9554,4.9554,579586,0
2015-06-09,4.963,4.963,4.9401,4.9401,511546,0
2015-06-10,4.9477,4.9782,4.9477,4.9707,1774976,0
2015-06-11,4.9782,5.0165,4.9782,5.0013,528942,0
2015-06-12,4.9934,5.0092,4.9778,5.0013,450054,0
2015-06-15,4.9699,5.0013,4.962,4.9778,290852,0
2015-06-16,4.9778,4.9856,4.962,4.9699,430538,0
2015-06-17,4.9699,4.9778,4.9307,4.9778,551345,0
2015-06-18,5.0013,5.0326,4.9778,5.0326,499042,0
2015-06-19,5.0249,5.0249,4.9856,5.0092,417017,0
2015-06-22,5.0326,5.0562,5.0249,5.0485,405791,0
2015-06-23,5.064,5.0876,5.0562,5.0876,749505,0
2015-06-24,5.0795,5.1031,5.0562,5.0795,989409,0
2015-06-25,5.0795,5.0795,5.0092,5.0092,809157,0
2015-06-26,5.0169,5.0562,5.0092,5.0169,796784,0
2015-06-29,4.9856,4.9934,4.8837,4.8916,602114,0
2015-06-30,4.9385,4.9465,4.8837,4.9071,422098,0
2015-07-01,4.9465,4.962,4.923,4.9385,304246,0
2015-07-02,4.9385,4.9544,4.915,4.9307,315345,0
2015-07-06,4.9071,4.9307,4.8759,4.8916,474166,0
2015-07-07,4.915,4.915,4.8288,4.8916,462429,0
2015-07-08,4.8601,4.8601,4.8054,4.8132,315858,0
2015-07-09,4.8601,4.8837,4.8054,4.8054,291109,0
2015-07-10,4.868,4.8759,4.8366,4.8759,296722,0
2015-07-13,4.8916,4.9307,4.8916,4.9307,382190,0
2015-07-14,4.923,4.9465,4.923,4.9385,268298,0
2015-07-15,4.9385,4.9699,4.9385,4.9544,248593,0
2015-07-16,4.9699,4.9934,4.9699,4.9934,361269,0
2015-07-17,4.9778,4.9778,4.9385,4.9385,468808,0
2015-07-20,4.9465,4.9544,4.915,4.915,385763,0
2015-07-21,4.9071,4.9307,4.8916,4.9071,276182,0
2015-07-22,4.8759,4.915,4.8759,4.9071,327847,0
2015-07-23,4.915,4.923,4.8601,4.8837,317770,0
2015-07-24,4.868,4.8837,4.8132,4.8209,394056,0
2015-07-27,4.7975,4.8054,4.7426,4.7426,580813,0
2015-07-28,4.7661,4.8209,4.7348,4.8132,492666,0
2015-07-29,4.8054,4.8601,4.8054,4.8445,351829,0
2015-07-30,4.8288,4.8523,4.8054,4.8132,1054851,0
2015-07-31,4.8209,4.8601,4.8132,4.8209,330271,0
2015-08-03,4.8209,4.8366,4.7975,4.8132,370884,0
2015-08-04,4.8054,4.8523,4.8054,4.8445,302080,0
2015-08-05,4.8601,4.8996,4.8445,4.868,301569,0
2015-08-06,4.8445,4.868,4.774,4.774,319377,0
2015-08-07,4.7819,4.7897,4.7348,4.7426,312540,0
2015-08-10,4.7897,4.8288,4.7897,4.8209,369434,0
2015-08-11,4.7897,4.7975,4.7583,4.7975,281495,0
2015-08-12,4.7426,4.7897,4.6955,4.7819,516647,0
2015-08-13,4.774,4.7897,4.7426,4.7426,423779,0
2015-08-14,4.7426,4.7661,4.7348,4.7661,286644,0
2015-08-17,4.7348,4.7661,4.7191,4.7426,705318,0
2015-08-18,4.7426,4.7504,4.7348,4.7504,373772,0
2015-08-19,4.7348,4.7426,4.7034,4.7271,617424,0
2015-08-20,4.672,4.6877,4.6173,4.6173,858654,0
2015-08-21,4.5387,4.5702,4.4369,4.4369,1232806,0
2015-08-24,4.1154,4.3116,3.8881,4.1704,3066442,0
2015-08-25,4.3428,4.3506,4.1704,4.1938,1124631,0
2015-08-26,4.2722,4.3428,4.2173,4.3428,711568,0
2015-08-27,4.3819,4.4604,4.3506,4.4212,617169,0
2015-08-28,4.4134,4.4683,4.4134,4.4604,313941,0
2015-08-31,4.4212,4.4604,4.4134,4.4212,401964,0
2015-09-01,4.3506,4.3506,4.2722,4.3037,567036,0
2015-09-02,4.3506,4.3741,4.3037,4.3663,446994,0
2015-09-03,4.3819,4.4134,4.335,4.3585,645616,0
2015-09-04,4.3116,4.335,4.2801,4.3193,458985,0
2015-09-08,4.3977,4.4056,4.3585,4.3898,438449,0
2015-09-09,4.4447,4.4526,4.3193,4.335,621123,0
2015-09-10,4.3193,4.3741,4.2958,4.3506,774403,0
2015-09-11,4.3271,4.3585,4.2958,4.3428,422120,0
2015-09-14,4.359,4.367,4.3105,4.3188,279751,0
2015-09-15,4.3266,4.3911,4.3105,4.3751,586931,0
2015-09-16,4.367,4.4316,4.359,4.4233,286832,0
2015-09-17,4.3993,4.4798,4.3993,4.4233,464374,0
2015-09-18,4.3831,4.4316,4.359,4.3993,957036,0
2015-09-21,4.3993,4.4316,4.367,4.4154,752870,0
2015-09-22,4.3509,4.3751,4.3105,4.359,612373,0
2015-09-23,4.3831,4.3993,4.3105,4.3266,1262974,0
2015-09-24,4.2864,4.3428,4.2784,4.3105,1511614,0
2015-09-25,4.3428,4.359,4.2864,4.2864,1072088,0
2015-09-28,4.2784,4.2864,4.1737,4.1817,990292,0
2015-09-29,4.1817,4.23,4.1253,4.1575,420371,0
2015-09-30,4.1817,4.222,4.1494,4.2058,556646,0
2015-10-01,4.2058,4.23,4.1575,4.222,673810,0
2015-10-02,4.1494,4.2945,4.1494,4.2945,427569,0
2015-10-05,4.3025,4.3993,4.3025,4.3993,545647,0
2015-10-06,4.3911,4.4316,4.3911,4.4316,504272,0
2015-10-07,4.4395,4.4717,4.4072,4.4717,375938,0
2015-10-08,4.4316,4.4636,4.4154,4.4316,352109,0
2015-10-09,4.4636,4.5523,4.4636,4.5523,856753,0
2015-10-12,4.5362,4.5603,4.512,4.5603,389851,0
2015-10-13,4.52,4.5685,4.512,4.5523,357197,0
2015-10-14,4.5283,4.5362,4.4717,4.52,456116,0
2015-10-15,4.512,4.5283,4.4958,4.5039,311400,0
2015-10-16,4.512,4.5283,4.4958,4.52,245868,0
2015-10-19,4.4958,4.5603,4.4958,4.52,377944,0
2015-10-20,4.52,4.5362,4.4958,4.5283,215936,0
2015-10-21,4.5283,4.5443,4.4958,4.512,324804,0
2015-10-22,4.52,4.5926,4.52,4.5685,397658,0
2015-10-23,4.6087,4.633,4.5926,4.6087,347392,0
2015-10-26,4.6087,4.6249,4.5685,4.5926,355336,0
2015-10-27,4.5603,4.5846,4.5523,4.5764,359679,0
2015-10-28,4.5764,4.633,4.5603,4.6249,374947,0
2015-10-29,4.6007,4.6249,4.5764,4.5926,494466,0
2015-10-30,4.5926,4.6087,4.5764,4.5926,252074,0
2015-11-02,4.5764,4.6651,4.5764,4.649,321296,0
2015-11-03,4.6249,4.6894,4.6249,4.6811,242392,0
2015-11-04,4.6811,4.6974,4.641,4.6731,300149,0
2015-11-05,4.6731,4.6894,4.641,4.641,277392,0
2015-11-06,4.6168,4.641,4.6007,4.641,218810,0
2015-11-09,4.6168,4.6249,4.52,4.5362,548587,0
2015-11-10,4.512,4.5443,4.5039,4.52,636203,0
2015-11-11,4.5362,4.5443,4.5039,4.52,762302,0
2015-11-12,4.5039,4.512,4.4557,4.4717,266594,0
2015-11-13,4.4316,4.4636,4.3831,4.3993,367126,0
2015-11-16,4.3831,4.4475,4.3348,4.4395,561735,0
2015-11-17,4.4395,4.4878,4.4316,4.4475,369486,0
2015-11-18,4.4557,4.5362,4.4557,4.5283,459343,0
2015-11-19,4.52,4.5362,4.4958,4.52,341808,0
2015-11-20,4.5443,4.5764,4.52,4.5362,409946,0
2015-11-23,4.5443,4.5764,4.5362,4.5443,394431,0
2015-11-24,4.52,4.5685,4.5039,4.5523,327409,0
2015-11-25,4.5362,4.5685,4.5283,4.5685,336596,0
2015-11-27,4.5362,4.5603,4.5362,4.5523,97677,0
2015-11-30,4.5523,4.5685,4.5283,4.5362,346399,0
2015-12-01,4.5443,4.5926,4.5443,4.5685,303289,0
2015-12-02,4.5846,4.5926,4.5443,4.5523,395057,0
2015-12-03,4.5523,4.5685,4.4717,4.4878,414328,0
2015-12-04,4.4958,4.5846,4.4878,4.5523,589413,0
2015-12-07,4.5362,4.5443,4.4798,4.5039,493474,0
2015-12-08,4.4717,4.4958,4.4475,4.4878,756513,0
2015-12-09,4.4795,4.4961,4.4128,4.4211,681634,0
2015-12-10,4.4211,4.4712,4.3795,4.3962,596281,0
2015-12-11,4.3377,4.3628,4.2961,4.2961,613902,0
2015-12-14,4.3044,4.3044,4.2125,4.2376,738248,0
2015-12-15,4.2541,4.3461,4.2541,4.3294,850304,0
2015-12-16,4.3294,4.4045,4.3294,4.3877,591125,0
2015-12-17,4.3962,4.4293,4.3795,4.4211,1037437,0
2015-12-18,4.4378,4.4378,4.321,4.321,1549801,0
2015-12-21,4.3461,4.4045,4.3377,4.3877,1991795,0
2015-12-22,4.4045,4.4545,4.371,4.4128,902490,0
2015-12-23,4.4545,4.5045,4.4211,4.5045,1340971,0
2015-12-24,4.5045,4.5213,4.4627,4.467,293249,0
2015-12-28,4.4378,4.4545,4.3962,4.4211,944264,0
2015-12-29,4.4712,4.4961,4.4378,4.4627,543616,0
2015-12-30,4.4627,4.4627,4.4293,4.4461,487236,0
2015-12-31,4.4293,4.4627,4.4128,4.4293,544310,0
2016-01-04,4.3377,4.3377,4.2626,4.321,744339,0
2016-01-05,4.3461,4.3618,4.3126,4.3126,302637,0
2016-01-06,4.2541,4.271,4.2292,4.2376,419589,0
2016-01-07,4.1708,4.2041,4.1543,4.1543,639555,0
2016-01-08,4.1958,4.2041,4.1041,4.1041,783459,0
2016-01-11,4.1458,4.1543,3.9873,4.0207,913316,0
2016-01-12,4.0708,4.0875,3.9956,4.0542,733374,0
2016-01-13,4.0708,4.0957,3.954,3.954,555856,0
2016-01-14,3.9707,4.0375,3.9289,4.0207,783631,0
2016-01-15,3.9456,3.9456,3.8622,3.9038,611862,0
2016-01-19,3.9373,3.9623,3.8205,3.8289,852343,0
2016-01-20,3.7788,3.787,3.6037,3.7537,1324243,0
2016-01-21,3.787,3.8872,3.7704,3.8455,753356,0
2016-01-22,3.9456,3.9707,3.9062,3.9707,761718,0
2016-01-25,3.9623,3.9623,3.8789,3.8789,362738,0
2016-01-26,3.9123,3.9707,3.904,3.954,330188,0
2016-01-27,3.9707,4.0041,3.9038,3.9206,395592,0
2016-01-28,3.9707,3.9873,3.914,3.9623,211013,0
2016-01-29,3.9707,4.0708,3.9707,4.0624,330952,0
2016-02-01,4.0542,4.1041,4.0375,4.0957,276674,0
2016-02-02,4.0624,4.0624,4.0076,4.0207,225501,0
2016-02-03,4.0624,4.0624,3.954,4.0458,385681,0
2016-02-04,4.0458,4.1124,4.0458,4.0791,201848,0
2016-02-05,4.0875,4.0875,4.0124,4.0375,323469,0
2016-02-08,3.9873,3.9873,3.8455,3.8956,423682,0
2016-02-09,3.8538,3.9123,3.8205,3.8538,443183,0
2016-02-10,3.8956,3.931,3.8789,3.8789,338327,0
2016-02-11,3.8289,3.8372,3.7704,3.8205,242434,0
2016-02-12,3.8705,3.8956,3.8372,3.8872,585215,0
2016-02-16,3.9206,3.9956,3.8956,3.979,562245,0
2016-02-17,4.0041,4.0957,4.0041,4.0791,411953,0
2016-02-18,4.1041,4.1041,4.0624,4.0708,376361,0
2016-02-19,4.0624,4.0875,4.0207,4.0875,651375,0
2016-02-22,4.1292,4.1292,4.0957,4.1209,519334,0
2016-02-23,4.1209,4.1209,4.0542,4.1124,306522,0
2016-02-24,4.0791,4.1292,4.0458,4.1292,326374,0
2016-02-25,4.1292,4.1708,4.1124,4.1708,427517,0
2016-02-26,4.2292,4.2376,4.1875,4.2041,657981,0
2016-02-29,4.2125,4.2376,4.1708,4.1875,481891,0
2016-03-01,4.2208,4.3044,4.2079,4.3044,412743,0
2016-03-02,4.2877,4.346,4.2626,4.3126,285186,0
2016-03-03,4.3126,4.3377,4.2959,4.3377,372394,0
2016-03-04,4.3628,4.4293,4.3461,4.4128,452590,0
2016-03-07,4.3877,4.4378,4.3795,4.4211,696661,0
2016-03-08,4.4211,4.4293,4.4045,4.4128,322506,0
2016-03-09,4.4461,4.4545,4.3962,4.4128,596214,0
2016-03-10,4.4378,4.4626,4.3962,4.4045,283259,0
2016-03-11,4.4293,4.5045,4.4293,4.4878,317611,0
2016-03-14,4.4964,4.4964,4.4362,4.4362,323442,0
2016-03-15,4.4021,4.4534,4.3849,4.4534,672033,0
2016-03-16,4.4362,4.462,4.4195,4.4278,514262,0
2016-03-17,4.4534,4.4964,4.445,4.4964,345971,0
2016-03-18,4.5136,4.5822,4.5136,4.5136,354324,0
2016-03-21,4.4964,4.5737,4.4964,4.5393,209621,0
2016-03-22,4.5307,4.5652,4.519,4.5564,323546,0
2016-03-23,4.5737,4.6166,4.5574,4.5822,1036196,0
2016-03-24,4.5564,4.5822,4.505,4.5652,1109004,0
2016-03-28,4.5652,4.6358,4.522,4.5908,874624,0
2016-03-29,4.5908,4.6766,4.5822,4.6423,730795,0
2016-03-30,4.6853,4.7195,4.6338,4.6338,532026,0
2016-03-31,4.6509,4.6938,4.6295,4.6594,417226,0
2016-04-01,4.6509,4.6652,4.6166,4.6509,641936,0
2016-04-04,4.6509,4.6766,4.5393,4.5393,728568,0
2016-04-05,4.5307,4.5307,4.4706,4.4792,601141,0
2016-04-06,4.522,4.5307,4.4964,4.5136,534467,0
2016-04-07,4.4964,4.5136,4.462,4.4706,365186,0
2016-04-08,4.505,4.5471,4.462,4.462,284605,0
2016-04-11,4.4792,4.5307,4.4706,4.4706,365946,0
2016-04-12,4.4878,4.548,4.4878,4.505,317855,0
2016-04-13,4.5307,4.5908,4.5307,4.548,497434,0
2016-04-14,4.5822,4.6079,4.5737,4.5737,375652,0
2016-04-15,4.5822,4.5908,4.548,4.5652,392955,0
2016-04-18,4.5564,4.6338,4.5554,4.6079,223591,0
2016-04-19,4.6338,4.6509,4.6122,4.6423,316384,0
2016-04-20,4.6594,4.6992,4.6509,4.6594,301847,0
2016-04-21,4.6853,4.6862,4.6166,4.6251,333986,0
2016-04-22,4.6423,4.6853,4.6338,4.6766,325235,0
2016-04-25,4.668,4.6938,4.6509,4.6938,604361,0
2016-04-26,4.6938,4.7452,4.6938,4.7452,725706,0
2016-04-27,4.7195,4.8139,4.7195,4.7967,570177,0
2016-04-28,4.7881,4.7967,4.7367,4.7624,470389,0
2016-04-29,4.771,4.7881,4.711,4.7538,498125,0
2016-05-02,4.7624,4.7881,4.7452,4.7881,321556,0
2016-05-03,4.771,4.771,4.711,4.728,287705,0
2016-05-04,4.7195,4.7367,4.6853,4.6853,306711,0
2016-05-05,4.7023,4.728,4.6853,4.6853,188643,0
2016-05-06,4.6766,4.711,4.668,4.7023,299113,0
2016-05-09,4.6938,4.7452,4.6938,4.7452,323973,0
2016-05-10,4.771,4.8054,4.7497,4.7967,437172,0
2016-05-11,4.7967,4.7967,4.7538,4.771,444446,0
2016-05-12,4.7881,4.7881,4.6938,4.7367,376926,0
2016-05-13,4.7367,4.7538,4.7067,4.7195,234947,0
2016-05-16,4.7195,4.771,4.7195,4.7624,270531,0
2016-05-17,4.7452,4.7624,4.6938,4.7367,285499,0
2016-05-18,4.728,4.7452,4.6938,4.7023,327144,0
2016-05-19,4.6938,4.6938,4.6594,4.6766,358693,0
2016-05-20,4.6938,4.711,4.6766,4.6766,166916,0
2016-05-23,4.6938,4.728,4.6885,4.6938,244901,0
2016-05-24,4.7195,4.7624,4.7139,4.7538,400338,0
2016-05-25,4.7624,4.8054,4.7624,4.7967,319282,0
2016-05-26,4.7967,4.8139,4.7881,4.8054,245003,0
2016-05-27,4.8312,4.8312,4.8139,4.8269,140366,0
2016-05-31,4.8225,4.8568,4.8225,4.8397,381535,0
2016-06-01,4.8139,4.8568,4.8054,4.8482,255360,0
2016-06-02,4.8225,4.8568,4.8054,4.8568,356169,0
2016-06-03,4.8397,4.8827,4.826,4.8655,440117,0
2016-06-06,4.8827,4.9684,4.8827,4.9514,440879,0
2016-06-07,4.9514,4.9769,4.9427,4.9769,373560,0
2016-06-08,4.9769,5.0198,4.9598,5.0113,396837,0
2016-06-09,5.0027,5.0027,4.9769,4.994,348500,0
2016-06-10,4.9427,4.9514,4.9083,4.9169,515761,0
2016-06-13,4.8912,4.8998,4.8655,4.8655,355944,0
2016-06-14,4.8655,4.8742,4.8036,4.8302,358033,0
2016-06-15,4.839,4.8566,4.8302,4.839,401502,0
2016-06-16,4.8212,4.8212,4.7508,4.7862,441871,0
2016-06-17,4.7862,4.8302,4.7862,4.8036,218743,0
2016-06-20,4.8831,4.9095,4.8478,4.8566,489927,0
2016-06-21,4.8566,4.8742,4.839,4.8742,241550,0
2016-06-22,4.8742,4.892,4.8655,4.8831,315794,0
2016-06-23,4.9624,4.98,4.936,4.98,987819,0
2016-06-24,4.7155,4.8831,4.7155,4.8036,2003099,0
2016-06-27,4.7596,4.7596,4.6451,4.6803,1065264,0
2016-06-28,4.742,4.742,4.7068,4.7287,482376,0
2016-06-29,4.7773,4.8036,4.7685,4.8036,434793,0
2016-06-30,4.8302,4.8566,4.8212,4.839,435214,0
2016-07-01,4.8566,4.9006,4.8566,4.892,334002,0
2016-07-05,4.8655,4.8655,4.8302,4.8566,374536,0
2016-07-06,4.8302,4.8566,4.8036,4.8566,270388,0
2016-07-07,4.8831,4.9006,4.8566,4.8566,235860,0
2016-07-08,4.9182,4.9535,4.9095,4.936,378875,0
2016-07-11,4.9446,4.98,4.936,4.9624,446898,0
2016-07-12,4.98,5.0153,4.9712,5.0108,479014,0
2016-07-13,5.024,5.024,4.9976,4.9976,186398,0
2016-07-14,5.024,5.0505,5.0064,5.0329,417127,0
2016-07-15,5.0329,5.0488,4.9976,5.0064,273638,0
2016-07-18,5.024,5.0416,5.0064,5.0285,416555,0
2016-07-19,5.0064,5.024,4.9931,5.0064,305308,0
2016-07-20,5.0329,5.0593,5.0154,5.0416,487449,0
2016-07-21,5.0505,5.0593,4.98,4.98,573202,0
2016-07-22,4.98,5.0416,4.98,5.0329,217527,0
2016-07-25,4.9976,5.0329,4.9976,5.024,202161,0
2016-07-26,5.024,5.0416,5.0153,5.0153,276007,0
2016-07-27,5.0416,5.0505,5.0329,5.0505,256459,0
2016-07-28,5.0153,5.0329,5.0011,5.024,379888,0
2016-07-29,5.0329,5.0681,5.0329,5.0593,329880,0
2016-08-01,5.0416,5.0857,5.0416,5.0857,199925,0
2016-08-02,5.077,5.077,4.9889,4.9889,278282,0
2016-08-03,4.9889,4.9985,4.98,4.9976,297561,0
2016-08-04,4.98,5.0005,4.9712,4.9976,365066,0
2016-08-05,5.0329,5.0505,5.0153,5.0329,336500,0
2016-08-08,5.0505,5.0946,5.0064,5.024,399288,0
2016-08-09,5.0416,5.0505,5.024,5.0416,142279,0
2016-08-10,5.0593,5.0681,5.0329,5.0593,292829,0
2016-08-11,5.077,5.0946,5.0681,5.0946,240242,0
2016-08-12,5.0946,5.1122,5.0857,5.0946,238839,0
2016-08-15,5.1034,5.1386,5.0973,5.1298,376636,0
2016-08-16,5.1122,5.1298,5.1034,5.121,339672,0
2016-08-17,5.1122,5.121,5.077,5.121,207608,0
2016-08-18,5.1298,5.1386,5.1034,5.1122,273717,0
2016-08-19,5.121,5.1386,5.1034,5.1386,350935,0
2016-08-22,5.121,5.1563,5.1164,5.1474,309726,0
2016-08-23,5.1739,5.1916,5.165,5.1739,284237,0
2016-08-24,5.1739,5.1739,5.1386,5.1474,334912,0
2016-08-25,5.1386,5.1386,5.1122,5.121,446519,0
2016-08-26,5.1298,5.1417,5.077,5.1034,366364,0
2016-08-29,5.121,5.1386,5.1034,5.1298,267864,0
2016-08-30,5.121,5.1386,5.1034,5.1034,184181,0
2016-08-31,5.1122,5.1122,4.9976,5.0505,897294,0
2016-09-01,5.0681,5.0681,5.0064,5.0681,345431,0
2016-09-02,5.1034,5.1034,5.0681,5.0946,286376,0
2016-09-06,5.1034,5.1386,5.1034,5.1386,322039,0
2016-09-07,5.1474,5.1563,5.1298,5.1563,285950,0
2016-09-08,5.1386,5.1563,5.121,5.1474,302531,0
2016-09-09,5.1034,5.1035,5.0153,5.024,538143,0
2016-09-12,4.9976,5.0416,4.9889,5.0329,650025,0
2016-09-13,5.0153,5.0153,4.9446,4.9712,614427,0
2016-09-14,4.9712,4.9983,4.8988,4.9441,793424,0
2016-09-15,4.9441,4.9712,4.9277,4.9441,280395,0
2016-09-16,4.9441,4.9621,4.9169,4.9349,260419,0
2016-09-19,4.9712,4.9712,4.9078,4.9259,509803,0
2016-09-20,4.9712,4.9803,4.9441,4.953,390628,0
2016-09-21,4.953,4.9983,4.9349,4.9983,273221,0
2016-09-22,5.0437,5.0979,5.0255,5.0979,669413,0
2016-09-23,5.0979,5.0979,5.0368,5.0528,992838,0
2016-09-26,5.0255,5.0616,4.9803,4.9983,1339427,0
2016-09-27,5.0165,5.0798,5.002,5.0616,1016133,0
2016-09-28,5.0798,5.1162,5.0528,5.0798,803705,0
2016-09-29,5.0889,5.0979,5.0165,5.0255,409926,0
2016-09-30,5.0528,5.107,5.047,5.107,309389,0
2016-10-03,5.0889,5.1162,5.072,5.0979,352827,0
2016-10-04,5.0798,5.0943,5.0165,5.0165,390626,0
2016-10-05,5.0528,5.0798,5.0074,5.0165,425584,0
2016-10-06,5.0345,5.0345,4.9892,5.0255,444140,0
2016-10-07,5.0345,5.0345,5.0074,5.0074,148401,0
2016-10-10,5.0074,5.0165,4.9712,4.9712,333627,0
2016-10-11,4.9712,4.9712,4.8851,4.8988,399884,0
2016-10-12,4.8896,4.9169,4.8896,4.9078,304540,0
2016-10-13,4.8444,4.8716,4.8354,4.8354,449901,0
2016-10-14,4.8625,4.8806,4.8535,4.8625,218126,0
2016-10-17,4.8625,4.8806,4.7901,4.7901,233696,0
2016-10-18,4.8535,4.8642,4.7901,4.7992,333768,0
2016-10-19,4.8081,4.8263,4.7901,4.7992,356492,0
2016-10-20,4.7992,4.8172,4.7629,4.772,539405,0
2016-10-21,4.7538,4.8263,4.7448,4.8217,316754,0
2016-10-24,4.8263,4.8625,4.8172,4.8398,372051,0
2016-10-25,4.8444,4.8444,4.7992,4.8127,423769,0
2016-10-26,4.7992,4.8263,4.781,4.8036,318027,0
2016-10-27,4.8263,4.8426,4.8172,4.8172,253771,0
2016-10-28,4.8263,4.8263,4.781,4.781,182933,0
2016-10-31,4.8172,4.8172,4.772,4.781,259630,0
2016-11-01,4.781,4.8071,4.7177,4.7538,633510,0
2016-11-02,4.7177,4.7357,4.6633,4.6633,529610,0
2016-11-03,4.6633,4.6814,4.6453,4.6453,370363,0
2016-11-04,4.6453,4.6995,4.6422,4.6633,386684,0
2016-11-07,4.7538,4.7538,4.7086,4.7268,548424,0
2016-11-08,4.7448,4.7538,4.7177,4.7538,306013,0
2016-11-09,4.7086,4.8081,4.7086,4.7901,405637,0
2016-11-10,4.8263,4.8535,4.781,4.8263,427718,0
2016-11-11,4.8263,4.8354,4.7901,4.8081,351575,0
2016-11-14,4.8081,4.8444,4.8081,4.8263,462632,0
2016-11-15,4.8625,4.9259,4.8535,4.9259,371243,0
2016-11-16,4.8896,4.9712,4.8896,4.9441,434169,0
2016-11-17,4.9441,4.9621,4.916,4.9259,431333,0
2016-11-18,4.9078,4.9441,4.9078,4.9259,329638,0
2016-11-21,4.9349,4.9983,4.9349,4.9803,467180,0
2016-11-22,5.0074,5.0616,4.9892,5.0616,729446,0
2016-11-23,5.0528,5.0889,5.0165,5.0798,353784,0
2016-11-25,5.0979,5.1162,5.0889,5.107,111551,0
2016-11-28,5.0798,5.107,5.0626,5.0798,287882,0
2016-11-29,5.0616,5.107,5.0616,5.0889,302710,0
2016-11-30,5.1162,5.1162,5.0798,5.0798,450933,0
2016-12-01,5.107,5.107,5.0437,5.0528,287158,0
2016-12-02,5.0708,5.0889,5.0528,5.0708,356668,0
2016-12-05,5.0889,5.1432,5.0889,5.1432,643681,0
2016-12-06,5.1341,5.1613,5.1162,5.1523,515288,0
2016-12-07,5.1801,5.2546,5.15,5.2546,477343,0
2016-12-08,5.2174,5.236,5.1987,5.1987,503086,0
2016-12-09,5.1895,5.2439,5.1709,5.1895,522040,0
2016-12-12,5.1895,5.1895,5.1616,5.1709,580009,0
2016-12-13,5.2081,5.2174,5.1802,5.1895,480428,0
2016-12-14,5.1709,5.1987,5.1429,5.1709,271509,0
2016-12-15,5.1616,5.2081,5.1429,5.1801,499972,0
2016-12-16,5.2081,5.236,5.1801,5.1987,970600,0
2016-12-19,5.1987,5.2546,5.1895,5.2128,1224249,0
2016-12-20,5.1895,5.2639,5.1895,5.2174,900662,0
2016-12-21,5.2266,5.2825,5.2262,5.2732,733976,0
2016-12-22,5.2639,5.2825,5.2266,5.236,325723,0
2016-12-23,5.236,5.236,5.1801,5.2081,386551,0
2016-12-27,5.2081,5.2453,5.1987,5.1987,475644,0
2016-12-28,5.2081,5.2174,5.1523,5.1616,297804,0
2016-12-29,5.1523,5.1709,5.1244,5.1336,453528,0
2016-12-30,5.1336,5.1429,5.1151,5.1336,508185,0
2017-01-03,5.1523,5.1731,5.1244,5.1616,454811,0
2017-01-04,5.1616,5.2453,5.1616,5.2266,478096,0
2017-01-05,5.1987,5.2244,5.1709,5.2081,513258,0
2017-01-06,5.2174,5.236,5.2081,5.236,419056,0
2017-01-09,5.236,5.3011,5.1709,5.2081,791192,0
2017-01-10,5.2081,5.2453,5.2081,5.2266,333718,0
2017-01-11,5.236,5.2453,5.1975,5.2453,399108,0
2017-01-12,5.236,5.236,5.1801,5.2081,412481,0
2017-01-13,5.236,5.2546,5.1987,5.2081,327321,0
2017-01-17,5.1987,5.2174,5.1709,5.1987,384256,0
2017-01-18,5.2081,5.2174,5.1801,5.2174,275761,0
2017-01-19,5.2174,5.2265,5.1616,5.1895,367152,0
2017-01-20,5.2081,5.2266,5.1941,5.2174,343288,0
2017-01-23,5.2174,5.236,5.2081,5.2081,193621,0
2017-01-24,5.2266,5.2825,5.2175,5.2732,259158,0
2017-01-25,5.2918,5.329,5.2914,5.3011,328909,0
2017-01-26,5.3196,5.3383,5.3119,5.329,263967,0
2017-01-27,5.329,5.329,5.3011,5.329,379004,0
2017-01-30,5.2825,5.3105,5.2546,5.3011,563590,0
2017-01-31,5.2918,5.3105,5.2639,5.3011,389186,0
2017-02-01,5.329,5.3476,5.3011,5.329,277876,0
2017-02-02,5.3105,5.3476,5.3011,5.3383,322320,0
2017-02-03,5.3476,5.3848,5.3384,5.3848,427696,0
2017-02-06,5.3662,5.3941,5.3476,5.3941,241243,0
2017-02-07,5.4034,5.4034,5.3383,5.3476,288525,0
2017-02-08,5.3476,5.3941,5.3437,5.3941,416228,0
2017-02-09,5.4034,5.4406,5.4034,5.4313,291043,0
2017-02-10,5.4406,5.4778,5.4406,5.4778,416773,0
2017-02-13,5.5056,5.5336,5.4968,5.5242,518710,0
2017-02-14,5.515,5.5336,5.4964,5.5336,276994,0
2017-02-15,5.5242,5.5614,5.5057,5.5521,500100,0
2017-02-16,5.5521,5.5651,5.4871,5.515,474987,0
2017-02-17,5.515,5.5242,5.4964,5.5056,501763,0
2017-02-21,5.5336,5.5894,5.5336,5.5801,740771,0
2017-02-22,5.5708,5.608,5.5708,5.608,289361,0
2017-02-23,5.6173,5.636,5.5986,5.6173,324414,0
2017-02-24,5.608,5.6266,5.5801,5.6266,338995,0
2017-02-27,5.6266,5.636,5.608,5.6266,340884,0
2017-02-28,5.6451,5.6451,5.6033,5.6173,443087,0
2017-03-01,5.6638,5.7103,5.6543,5.7103,471571,0
2017-03-02,5.7196,5.7196,5.6545,5.6638,437458,0
2017-03-03,5.6545,5.6824,5.6451,5.6638,343439,0
2017-03-06,5.6545,5.6545,5.6266,5.6545,606135,0
2017-03-07,5.636,5.636,5.6173,5.6266,367384,0
2017-03-08,5.6266,5.636,5.5894,5.5986,284693,0
2017-03-09,5.5894,5.6173,5.5521,5.5708,539517,0
2017-03-10,5.6173,5.6266,5.5801,5.5894,460399,0
2017-03-13,5.608,5.6545,5.608,5.6451,595880,0
2017-03-14,5.6173,5.6266,5.5986,5.608,329806,0
2017-03-15,5.608,5.6366,5.5984,5.6175,539972,0
2017-03-16,5.608,5.6557,5.608,5.6557,487164,0
2017-03-17,5.6747,5.7072,5.6557,5.6938,338218,0
2017-03-20,5.6843,5.6938,5.6747,5.6747,305833,0
2017-03-21,5.6938,5.7034,5.5794,5.5794,490176,0
2017-03-22,5.5602,5.5984,5.5602,5.5889,302990,0
2017-03-23,5.5794,5.6271,5.5794,5.6175,396940,0
2017-03-24,5.6366,5.6557,5.5794,5.608,991946,0
2017-03-27,5.5698,5.6366,5.5422,5.6271,1225464,0
2017-03-28,5.6175,5.6986,5.6168,5.6843,888598,0
2017-03-29,5.6843,5.7224,5.6366,5.6557,958838,0
2017-03-30,5.6747,5.7034,5.6652,5.7034,326926,0
2017-03-31,5.6938,5.7129,5.6843,5.6938,360727,0
2017-04-03,5.6938,5.7034,5.5993,5.6557,780702,0
2017-04-04,5.608,5.6271,5.5889,5.608,521122,0
2017-04-05,5.6175,5.6843,5.6175,5.6175,402066,0
2017-04-06,5.6175,5.6557,5.616,5.6557,305606,0
2017-04-07,5.6366,5.6652,5.6271,5.6652,327602,0
2017-04-10,5.6747,5.6938,5.6652,5.6938,399568,0
2017-04-11,5.6652,5.6763,5.6461,5.6557,353398,0
2017-04-12,5.6557,5.6747,5.6461,5.6652,382473,0
2017-04-13,5.6461,5.6652,5.6366,5.6461,365305,0
2017-04-17,5.6747,5.6747,5.6461,5.6747,242240,0
2017-04-18,5.6557,5.6843,5.6557,5.6747,286279,0
2017-04-19,5.6747,5.6938,5.6652,5.6652,328886,0
2017-04-20,5.6843,5.7415,5.6747,5.732,278423,0
2017-04-21,5.7415,5.7415,5.7224,5.7415,296239,0
2017-04-24,5.7701,5.7939,5.7606,5.7701,463539,0
2017-04-25,5.7987,5.856,5.7884,5.8369,418191,0
2017-04-26,5.8273,5.8655,5.8273,5.8273,265627,0
2017-04-27,5.8369,5.856,5.8273,5.8464,274276,0
2017-04-28,5.856,5.8655,5.8369,5.8655,254415,0
2017-05-01,5.8655,5.8846,5.8464,5.8655,456780,0
2017-05-02,5.8655,5.8655,5.8464,5.856,345330,0
2017-05-03,5.8655,5.8655,5.8273,5.8369,617514,0
2017-05-04,5.856,5.8655,5.7995,5.8273,397135,0
2017-05-05,5.8273,5.8464,5.8179,5.8369,414631,0
2017-05-08,5.856,5.875,5.8369,5.8655,395228,0
2017-05-09,5.875,5.875,5.8369,5.8464,359131,0
2017-05-10,5.856,5.8655,5.8273,5.8273,364744,0
2017-05-11,5.8273,5.8369,5.7987,5.8273,450492,0
2017-05-12,5.8369,5.8369,5.7701,5.7797,494185,0
2017-05-15,5.7892,5.8464,5.7892,5.8369,249329,0
2017-05-16,5.8369,5.856,5.8083,5.8273,229699,0
2017-05-17,5.7987,5.7987,5.7034,5.7224,801307,0
2017-05-18,5.7224,5.7606,5.7081,5.7606,481282,0
2017-05-19,5.7701,5.7987,5.7606,5.7892,306991,0
2017-05-22,5.7987,5.8369,5.7987,5.8273,370262,0
2017-05-23,5.8369,5.8464,5.8179,5.8369,347662,0
2017-05-24,5.8464,5.8512,5.8179,5.8369,296607,0
2017-05-25,5.8369,5.8655,5.8369,5.8464,405924,0
2017-05-26,5.8464,5.8655,5.8464,5.8655,242021,0
2017-05-30,5.856,5.8655,5.8464,5.856,257043,0
2017-05-31,5.8464,5.8558,5.8273,5.8273,414489,0
2017-06-01,5.8464,5.9036,5.8464,5.8941,475407,0
2017-06-02,5.8941,5.999,5.8941,5.9799,505182,0
2017-06-05,5.9799,5.9895,5.9609,5.9895,219237,0
2017-06-06,5.9609,5.9704,5.9418,5.9418,328270,0
2017-06-07,5.9513,5.9704,5.9418,5.9418,374503,0
2017-06-08,5.9418,6.0181,5.937,6.0181,999555,0
2017-06-09,6.0181,6.0372,5.9609,5.9799,554802,0
2017-06-12,5.9704,6.0085,5.9609,6.0085,348839,0
2017-06-13,6.0181,6.0658,6.0085,6.0372,575258,0
2017-06-14,6.0665,6.0665,5.9883,6.0176,521829,0
2017-06-15,5.9981,5.9981,5.959,5.9883,355646,0
2017-06-16,5.9981,5.9981,5.959,5.9883,280385,0
2017-06-19,6.0079,6.0567,6.0079,6.0372,437646,0
2017-06-20,6.0469,6.0567,5.9793,5.9981,449224,0
2017-06-21,5.9981,6.0176,5.9786,5.9981,361798,0
2017-06-22,5.9981,6.003,5.9688,5.9883,319472,0
2017-06-23,5.9981,6.0274,5.9688,5.9981,834936,0
2017-06-26,6.0176,6.086,6.0079,6.0176,645897,0
2017-06-27,6.0176,6.0469,6.0176,6.0372,545483,0
2017-06-28,6.0469,6.0567,6.0274,6.0274,293769,0
2017-06-29,6.0469,6.0469,5.9786,5.9981,236741,0
2017-06-30,6.0079,6.0372,6.0079,6.0372,271864,0
2017-07-03,6.0469,6.0762,6.0445,6.0567,208287,0
2017-07-05,6.0469,6.086,6.0274,6.0567,317089,0
2017-07-06,6.0372,6.0469,5.9981,6.0176,323303,0
2017-07-07,6.0274,6.0567,6.0274,6.0567,331031,0
2017-07-10,6.0469,6.0762,6.0372,6.0372,328395,0
2017-07-11,6.0372,6.0567,6.0274,6.0567,249220,0
2017-07-12,6.0665,6.0958,6.0665,6.0762,310911,0
2017-07-13,6.086,6.086,6.0567,6.0762,225479,0
2017-07-14,6.086,6.1055,6.0469,6.0567,621022,0
2017-07-17,6.0665,6.1153,6.0372,6.1153,372329,0
2017-07-18,6.1055,6.1544,6.086,6.1446,461781,0
2017-07-19,6.1544,6.1642,6.0811,6.086,592320,0
2017-07-20,6.1153,6.1642,6.1114,6.1642,368739,0
2017-07-21,6.1544,6.1642,6.1446,6.1446,217768,0
2017-07-24,6.1446,6.1739,6.1251,6.1349,378084,0
2017-07-25,6.1544,6.1935,6.1544,6.1935,252587,0
2017-07-26,6.1935,6.213,6.1446,6.1446,408833,0
2017-07-27,6.1739,6.2032,6.1446,6.1642,274407,0
2017-07-28,6.1349,6.1788,6.1349,6.1446,257119,0
2017-07-31,6.1544,6.1837,6.1446,6.1446,426887,0
2017-08-01,6.1642,6.1837,6.1446,6.1446,377725,0
2017-08-02,6.1544,6.1739,6.1349,6.1642,308156,0
2017-08-03,6.1642,6.1848,6.1349,6.1349,433192,0
2017-08-04,6.1447,6.1739,6.1349,6.1739,439504,0
2017-08-07,6.1642,6.2081,6.1642,6.2032,563024,0
2017-08-08,6.1935,6.213,6.1642,6.1739,342189,0
2017-08-09,6.1544,6.1739,6.1153,6.1349,385821,0
2017-08-10,6.1153,6.1153,5.959,6.0079,920702,0
2017-08-11,5.9688,6.0567,5.959,6.0274,693762,0
2017-08-14,6.0469,6.1153,6.0469,6.0958,347574,0
2017-08-15,6.1055,6.1153,6.086,6.1055,253972,0
2017-08-16,6.0958,6.1153,6.0762,6.0762,383790,0
2017-08-17,6.0762,6.0958,6.0372,6.0469,262084,0
2017-08-18,6.0372,6.0469,6.0079,6.0079,387946,0
2017-08-21,6.0079,6.0176,5.9883,5.9883,307532,0
2017-08-22,6.0176,6.0958,6.0176,6.0958,206410,0
2017-08-23,6.0665,6.0958,6.0372,6.0762,296362,0
2017-08-24,6.0665,6.086,6.0567,6.0762,272535,0
2017-08-25,6.0958,6.1055,6.0567,6.0958,280103,0
2017-08-28,6.1055,6.1153,6.0567,6.0567,221892,0
2017-08-29,6.0372,6.1251,6.0372,6.1251,277909,0
2017-08-30,6.1153,6.1349,6.0958,6.1251,257926,0
2017-08-31,6.1446,6.1837,6.1251,6.1739,215282,0
2017-09-01,6.1837,6.2032,6.1544,6.1935,210417,0
2017-09-05,6.1642,6.1837,6.1446,6.1544,375759,0
2017-09-06,6.1642,6.2257,6.1544,6.213,453896,0
2017-09-07,6.2032,6.2228,6.2032,6.2228,324922,0
2017-09-08,6.1935,6.2716,6.1642,6.213,385894,0
2017-09-11,6.2521,6.2814,6.2386,6.2618,304352,0
2017-09-12,6.2716,6.3205,6.2618,6.3205,382584,0
2017-09-13,6.3205,6.3498,6.3108,6.34,373573,0
2017-09-14,6.33,6.36,6.271,6.3,499915,0
2017-09-15,6.3,6.34,6.3,6.34,280853,0
2017-09-18,6.36,6.37,6.33,6.37,265028,0
2017-09-19,6.35,6.4,6.35,6.38,297712,0
2017-09-20,6.39,6.42,6.38,6.4,545334,0
2017-09-21,6.41,6.42,6.39,6.41,326255,0
2017-09-22,6.42,6.45,6.4,6.41,876208,0
2017-09-25,6.43,6.48,6.42,6.47,653408,0
2017-09-26,6.48,6.49,6.43,6.44,461061,0
2017-09-27,6.47,6.4899,6.45,6.47,262870,0
2017-09-28,6.47,6.49,6.47,6.49,220321,0
2017-09-29,6.49,6.52,6.48,6.5,359865,0
2017-10-02,6.52,6.55,6.51,6.52,327475,0
2017-10-03,6.52,6.54,6.51,6.52,295103,0
2017-10-04,6.5,6.56,6.5,6.55,276877,0
2017-10-05,6.55,6.59,6.55,6.59,274945,0
2017-10-06,6.56,6.57,6.5,6.5,550029,0
2017-10-09,6.5,6.56,6.5,6.5,327822,0
2017-10-10,6.53,6.54,6.51,6.53,216006,0
2017-10-11,6.53,6.57,6.5261,6.54,219058,0
2017-10-12,6.55,6.5599,6.52,6.54,218324,0
2017-10-13,6.55,6.57,6.53,6.53,304749,0
2017-10-16,6.53,6.575,6.53,6.53,347710,0
2017-10-17,6.53,6.57,6.53,6.56,195200,0
2017-10-18,6.55,6.57,6.51,6.51,468152,0
2017-10-19,6.49,6.52,6.45,6.5,226739,0
2017-10-20,6.52,6.54,6.5,6.5,337064,0
2017-10-23,6.53,6.53,6.5,6.52,229111,0
2017-10-24,6.52,6.54,6.5175,6.54,274107,0
2017-10-25,6.52,6.5201,6.43,6.43,442883,0
2017-10-26,6.39,6.42,5.95,6.18,3563018,0
2017-10-27,6.13,6.18,6.07,6.09,1832716,0
2017-10-30,6.0399,6.16,6.0399,6.15,861793,0
2017-10-31,6.17,6.22,6.17,6.19,833548,0
2017-11-01,6.22,6.23,6.19,6.2,1012095,0
2017-11-02,6.2,6.2299,6.14,6.14,1029977,0
2017-11-03,6,6.08,5.95,6.02,1107272,0
2017-11-06,6.02,6.07,6.01,6.05,475163,0
2017-11-07,6.06,6.06,6.03,6.04,388909,0
2017-11-08,6.06,6.07,6.02,6.03,409729,0
2017-11-09,6.02,6.04,5.96,6.04,656261,0
2017-11-10,6.02,6.03,5.99,6.01,798612,0
