Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.8834,3.9183,3.8768,3.9125,333495,0
2005-02-28,3.9004,3.9301,3.8834,3.9004,299544,0
2005-03-01,3.8885,3.9183,3.8885,3.9065,194831,0
2005-03-02,3.8885,3.9125,3.8885,3.9004,200941,0
2005-03-03,3.9065,3.9125,3.9004,3.9125,239469,0
2005-03-04,3.9065,3.9243,3.9065,3.9243,288009,0
2005-03-07,3.9183,3.9301,3.9065,3.9243,304636,0
2005-03-08,3.9125,3.9243,3.9065,3.9183,215203,0
2005-03-09,3.9065,3.9065,3.8593,3.8768,538511,0
2005-03-10,3.8593,3.8885,3.8593,3.8768,294791,0
2005-03-11,3.8477,3.8654,3.8477,3.8477,295983,0
2005-03-14,3.8477,3.8768,3.8299,3.8299,401036,0
2005-03-15,3.8182,3.8359,3.8003,3.8066,384574,0
2005-03-16,3.7889,3.8066,3.7648,3.7767,881675,0
2005-03-17,3.7595,3.7648,3.7356,3.7531,321949,0
2005-03-18,3.7356,3.7595,3.7181,3.7415,299378,0
2005-03-21,3.7122,3.7356,3.6763,3.7003,498965,0
2005-03-22,3.671,3.7595,3.6177,3.6471,480801,0
2005-03-23,3.6001,3.6591,3.5886,3.6353,505415,0
2005-03-24,3.612,3.6591,3.612,3.6353,639661,0
2005-03-28,3.6414,3.6763,3.6177,3.6414,502192,0
2005-03-29,3.6296,3.6824,3.6241,3.671,373036,0
2005-03-30,3.6471,3.7003,3.6414,3.7003,496419,0
2005-03-31,3.6824,3.7356,3.6824,3.7063,351483,0
2005-04-01,3.7356,3.7477,3.7003,3.7356,327724,0
2005-04-04,3.7122,3.7298,3.7003,3.7181,231661,0
2005-04-05,3.7003,3.7298,3.7003,3.7238,168352,0
2005-04-06,3.7063,3.7298,3.7063,3.7238,267642,0
2005-04-07,3.7003,3.7477,3.7003,3.7356,378126,0
2005-04-08,3.7238,3.7415,3.7122,3.7238,373886,0
2005-04-11,3.671,3.7181,3.671,3.6884,816675,0
2005-04-12,3.671,3.6824,3.6649,3.671,321101,0
2005-04-13,3.671,3.6884,3.6649,3.6763,311934,0
2005-04-14,3.6649,3.6824,3.6591,3.6824,330432,0
2005-04-15,3.6649,3.6824,3.6296,3.6532,287157,0
2005-04-18,3.6296,3.6884,3.6296,3.6649,550386,0
2005-04-19,3.6471,3.7122,3.6471,3.6824,288686,0
2005-04-20,3.671,3.6824,3.6649,3.671,242016,0
2005-04-21,3.671,3.6944,3.671,3.6824,208245,0
2005-04-22,3.6591,3.671,3.6471,3.6649,217572,0
2005-04-25,3.6471,3.671,3.6353,3.6591,389840,0
2005-04-26,3.6532,3.6591,3.6414,3.6532,136789,0
2005-04-27,3.6414,3.671,3.6414,3.671,368620,0
2005-04-28,3.6591,3.6824,3.6532,3.6532,301414,0
2005-04-29,3.6649,3.671,3.6296,3.6471,784934,0
2005-05-02,3.6296,3.6649,3.6296,3.6414,207901,0
2005-05-03,3.6471,3.6591,3.6414,3.6591,184653,0
2005-05-04,3.6471,3.6649,3.6414,3.6649,243379,0
2005-05-05,3.6532,3.6763,3.6532,3.6649,125082,0
2005-05-06,3.671,3.671,3.6296,3.6471,277829,0
2005-05-09,3.6353,3.6649,3.6296,3.6591,309906,0
2005-05-10,3.6471,3.6763,3.6471,3.671,203821,0
2005-05-11,3.6532,3.6884,3.6532,3.6763,390349,0
2005-05-12,3.6884,3.6944,3.6649,3.6824,958728,0
2005-05-13,3.671,3.6884,3.6414,3.6824,2556257,0
2005-05-16,3.6532,3.6763,3.6532,3.6763,945491,0
2005-05-17,3.6591,3.671,3.6532,3.6649,709580,0
2005-05-18,3.6532,3.671,3.6532,3.671,743021,0
2005-05-19,3.6591,3.7003,3.6591,3.6944,310581,0
2005-05-20,3.6763,3.6884,3.6649,3.6824,288179,0
2005-05-23,3.671,3.6944,3.671,3.6884,204004,0
2005-05-24,3.6824,3.7181,3.6824,3.7122,238450,0
2005-05-25,3.7003,3.7356,3.6944,3.7181,294791,0
2005-05-26,3.7122,3.7477,3.7122,3.7415,346049,0
2005-05-27,3.7477,3.7767,3.7298,3.7767,256952,0
2005-05-31,3.7648,3.7829,3.7648,3.7767,158340,0
2005-06-01,3.7711,3.8066,3.7711,3.7889,205183,0
2005-06-02,3.7944,3.8066,3.7767,3.8003,206208,0
2005-06-03,3.8003,3.8124,3.7829,3.7944,248803,0
2005-06-06,3.7944,3.8182,3.7829,3.8124,269846,0
2005-06-07,3.8003,3.8182,3.7944,3.8066,381692,0
2005-06-08,3.7944,3.8124,3.7889,3.8066,195684,0
2005-06-09,3.7944,3.8124,3.7767,3.7944,233868,0
2005-06-10,3.8003,3.8003,3.7711,3.7944,109129,0
2005-06-13,3.7889,3.8124,3.7767,3.8066,172770,0
2005-06-14,3.7829,3.8066,3.7829,3.8003,162422,0
2005-06-15,3.7889,3.8066,3.7829,3.8066,147137,0
2005-06-16,3.8003,3.8124,3.7829,3.8124,253048,0
2005-06-17,3.7944,3.8066,3.7767,3.7889,257967,0
2005-06-20,3.7767,3.8003,3.7648,3.7944,285632,0
2005-06-21,3.7829,3.8066,3.7829,3.7944,272053,0
2005-06-22,3.7944,3.8124,3.7829,3.7944,541902,0
2005-06-23,3.7944,3.8003,3.7829,3.7944,372354,0
2005-06-24,3.8066,3.8066,3.7829,3.7944,266284,0
2005-06-27,3.7829,3.7944,3.7829,3.7889,140016,0
2005-06-28,3.7889,3.7944,3.7767,3.7889,187532,0
2005-06-29,3.7648,3.7889,3.7477,3.7767,539024,0
2005-06-30,3.7648,3.7944,3.7648,3.7944,214698,0
2005-07-01,3.7648,3.7944,3.7648,3.7829,190590,0
2005-07-05,3.7767,3.8066,3.7711,3.8003,159867,0
2005-07-06,3.7829,3.8066,3.7829,3.8066,179561,0
2005-07-07,3.7889,3.8124,3.7889,3.7944,127450,0
2005-07-08,3.8003,3.8182,3.7889,3.7944,218426,0
2005-07-11,3.8003,3.8359,3.8003,3.8299,114388,0
2005-07-12,3.8182,3.8477,3.8182,3.8414,237772,0
2005-07-13,3.8359,3.8654,3.824,3.8414,164628,0
2005-07-14,3.8414,3.8593,3.8299,3.8593,196701,0
2005-07-15,3.8533,3.8654,3.8477,3.8593,130681,0
2005-07-18,3.8414,3.8593,3.8359,3.8414,122707,0
2005-07-19,3.8477,3.8533,3.8299,3.8477,172934,0
2005-07-20,3.8414,3.8533,3.8359,3.8533,261534,0
2005-07-21,3.8477,3.8593,3.8414,3.8533,151384,0
2005-07-22,3.824,3.8477,3.8182,3.8414,138832,0
2005-07-25,3.8299,3.8477,3.824,3.8477,194493,0
2005-07-26,3.8359,3.8712,3.8359,3.8712,187532,0
2005-07-27,3.8712,3.8834,3.8414,3.8834,309049,0
2005-07-28,3.8654,3.8885,3.8533,3.8885,230144,0
2005-07-29,3.8885,3.9004,3.8654,3.8834,414618,0
2005-08-01,3.8768,3.8834,3.8654,3.8712,196190,0
2005-08-02,3.8834,3.8834,3.8654,3.8834,243379,0
2005-08-03,3.8712,3.8834,3.8712,3.8768,152574,0
2005-08-04,3.8712,3.8768,3.8593,3.8768,267301,0
2005-08-05,3.8477,3.8593,3.8299,3.8477,170057,0
2005-08-08,3.824,3.8414,3.8066,3.8299,682594,0
2005-08-09,3.7829,3.8299,3.7829,3.824,265261,0
2005-08-10,3.8124,3.8359,3.8124,3.8299,248636,0
2005-08-11,3.8182,3.8414,3.8124,3.8414,106927,0
2005-08-12,3.8299,3.8593,3.8299,3.8593,136789,0
2005-08-15,3.8712,3.8712,3.8477,3.8477,143066,0
2005-08-16,3.8359,3.8712,3.8359,3.8712,198399,0
2005-08-17,3.8712,3.8712,3.8414,3.8533,193307,0
2005-08-18,3.8414,3.8654,3.8414,3.8593,166830,0
2005-08-19,3.824,3.8593,3.824,3.8359,313465,0
2005-08-22,3.824,3.8533,3.824,3.8533,299203,0
2005-08-23,3.8414,3.8593,3.8414,3.8477,172256,0
2005-08-24,3.8477,3.8768,3.8414,3.8477,537667,0
2005-08-25,3.8533,3.8533,3.8359,3.8477,463663,0
2005-08-26,3.8414,3.8593,3.8414,3.8533,286310,0
2005-08-29,3.8477,3.8593,3.8066,3.8533,925122,0
2005-08-30,3.8414,3.8654,3.8414,3.8654,298188,0
2005-08-31,3.8477,3.8593,3.8414,3.8533,363701,0
2005-09-01,3.8477,3.8593,3.8477,3.8533,331960,0
2005-09-02,3.8477,3.8593,3.8477,3.8593,416476,0
2005-09-06,3.8593,3.8712,3.8533,3.8654,207733,0
2005-09-07,3.8533,3.8712,3.8477,3.8712,504565,0
2005-09-08,3.8593,3.8885,3.8593,3.8768,265602,0
2005-09-09,3.8654,3.8885,3.8654,3.8768,221475,0
2005-09-12,3.8654,3.8768,3.8477,3.8533,193134,0
2005-09-13,3.8533,3.8654,3.8477,3.8533,179561,0
2005-09-14,3.8533,3.8654,3.8477,3.8654,151725,0
2005-09-15,3.8533,3.8654,3.8299,3.8414,178204,0
2005-09-16,3.8299,3.8477,3.824,3.8477,257456,0
2005-09-19,3.8299,3.8477,3.8182,3.8359,223859,0
2005-09-20,3.8359,3.8359,3.8003,3.8066,219950,0
2005-09-21,3.8124,3.8124,3.7711,3.7829,218764,0
2005-09-22,3.7711,3.7829,3.7595,3.7711,384574,0
2005-09-23,3.7595,3.7595,3.7181,3.7415,230980,0
2005-09-26,3.7531,3.7531,3.7063,3.7122,180747,0
2005-09-27,3.7063,3.7531,3.6944,3.7415,367607,0
2005-09-28,3.7595,3.7829,3.7415,3.7711,249991,0
2005-09-29,3.7477,3.7595,3.7003,3.7181,227076,0
2005-09-30,3.7003,3.7238,3.6884,3.6944,362343,0
2005-10-03,3.7122,3.7181,3.6944,3.7122,297680,0
2005-10-04,3.7181,3.7298,3.7122,3.7181,186345,0
2005-10-05,3.7122,3.7238,3.7003,3.7122,286821,0
2005-10-06,3.7003,3.7181,3.6471,3.6649,492004,0
2005-10-07,3.6649,3.671,3.6532,3.6649,190932,0
2005-10-10,3.6649,3.671,3.6532,3.6591,170902,0
2005-10-11,3.6471,3.671,3.6353,3.6471,237430,0
2005-10-12,3.6241,3.6353,3.5942,3.612,470454,0
2005-10-13,3.5886,3.6059,3.5535,3.565,369302,0
2005-10-14,3.5706,3.5942,3.565,3.5942,250329,0
2005-10-17,3.6241,3.6296,3.5706,3.5821,329413,0
2005-10-18,3.5821,3.6059,3.5821,3.6001,205183,0
2005-10-19,3.5886,3.6001,3.565,3.5942,198907,0
2005-10-20,3.5821,3.6001,3.5292,3.565,587559,0
2005-10-21,3.4998,3.547,3.4998,3.5354,290720,0
2005-10-24,3.5111,3.577,3.5111,3.5587,433119,0
2005-10-25,3.5354,3.577,3.5354,3.5706,611310,0
2005-10-26,3.5821,3.5886,3.547,3.5706,547670,0
2005-10-27,3.5535,3.5886,3.5535,3.5535,362174,0
2005-10-28,3.5587,3.5821,3.547,3.577,346389,0
2005-10-31,3.565,3.577,3.5587,3.5706,299883,0
2005-11-01,3.5587,3.5821,3.5535,3.565,489797,0
2005-11-02,3.5587,3.5706,3.5413,3.5535,277485,0
2005-11-03,3.5587,3.565,3.547,3.5587,305486,0
2005-11-04,3.547,3.565,3.5354,3.547,232165,0
2005-11-07,3.5354,3.5535,3.5292,3.5413,295134,0
2005-11-08,3.5413,3.565,3.5354,3.5587,217061,0
2005-11-09,3.5535,3.5706,3.5413,3.547,294962,0
2005-11-10,3.5354,3.5535,3.5234,3.5413,321442,0
2005-11-11,3.547,3.547,3.5111,3.5413,350468,0
2005-11-14,3.5292,3.5413,3.5111,3.5234,289540,0
2005-11-15,3.5111,3.5292,3.4882,3.5234,694308,0
2005-11-16,3.5179,3.5354,3.5111,3.5292,233358,0
2005-11-17,3.494,3.5179,3.4882,3.5179,376090,0
2005-11-18,3.5061,3.5111,3.494,3.5061,201455,0
2005-11-21,3.4998,3.5179,3.494,3.5179,485050,0
2005-11-22,3.5179,3.5706,3.5061,3.5413,679034,0
2005-11-23,3.5292,3.5535,3.5292,3.5413,301076,0
2005-11-25,3.547,3.577,3.5354,3.565,205868,0
2005-11-28,3.5706,3.5821,3.5587,3.5821,281387,0
2005-11-29,3.565,3.5821,3.547,3.5706,290554,0
2005-11-30,3.5535,3.5821,3.5535,3.5587,260513,0
2005-12-01,3.547,3.5706,3.5354,3.5535,216214,0
2005-12-02,3.5354,3.5535,3.5292,3.5535,168187,0
2005-12-05,3.5413,3.547,3.5061,3.5292,407491,0
2005-12-06,3.5292,3.5413,3.5061,3.5179,385766,0
2005-12-07,3.5061,3.5111,3.4825,3.4825,311770,0
2005-12-08,3.4825,3.4998,3.4708,3.494,618277,0
2005-12-09,3.4882,3.5179,3.4882,3.5179,318052,0
2005-12-12,3.5111,3.5292,3.494,3.5111,512200,0
2005-12-13,3.494,3.5535,3.494,3.5413,601299,0
2005-12-14,3.5413,3.565,3.5413,3.565,626766,0
2005-12-15,3.5587,3.577,3.5292,3.577,238614,0
2005-12-16,3.5535,3.6001,3.5535,3.6001,457040,0
2005-12-19,3.5706,3.6059,3.5706,3.6059,495402,0
2005-12-20,3.6177,3.6241,3.5821,3.5886,499809,0
2005-12-21,3.577,3.6001,3.5706,3.5886,531721,0
2005-12-22,3.5413,3.565,3.5354,3.547,457897,0
2005-12-23,3.5354,3.547,3.5234,3.5354,372354,0
2005-12-27,3.5354,3.5587,3.5354,3.547,497436,0
2005-12-28,3.5535,3.5587,3.5292,3.5587,663931,0
2005-12-29,3.565,3.565,3.5413,3.547,299718,0
2005-12-30,3.5413,3.565,3.5354,3.5587,574993,0
2006-01-03,3.5587,3.5821,3.547,3.577,312451,0
2006-01-04,3.5706,3.6059,3.565,3.5942,420726,0
2006-01-05,3.5821,3.6241,3.5821,3.6177,250162,0
2006-01-06,3.6353,3.6414,3.6059,3.6296,215203,0
2006-01-09,3.612,3.671,3.612,3.671,367261,0
2006-01-10,3.6532,3.6824,3.6471,3.6649,320587,0
2006-01-11,3.6763,3.6824,3.6591,3.6649,271201,0
2006-01-12,3.6763,3.6824,3.6649,3.6824,142392,0
2006-01-13,3.671,3.6824,3.6241,3.6649,297170,0
2006-01-17,3.6649,3.6649,3.6296,3.6532,261534,0
2006-01-18,3.6414,3.6532,3.6353,3.6471,212139,0
2006-01-19,3.6353,3.6884,3.6353,3.6824,212822,0
2006-01-20,3.6824,3.6824,3.6353,3.6353,280711,0
2006-01-23,3.6296,3.6649,3.6296,3.6649,227422,0
2006-01-24,3.6532,3.6824,3.6532,3.6649,237937,0
2006-01-25,3.6649,3.7003,3.6471,3.6649,407823,0
2006-01-26,3.6591,3.6649,3.6177,3.6296,456538,0
2006-01-27,3.6177,3.6471,3.6177,3.6414,369982,0
2006-01-30,3.6296,3.6414,3.6241,3.6414,347067,0
2006-01-31,3.6414,3.6471,3.6296,3.6414,227930,0
2006-02-01,3.6414,3.6414,3.6241,3.6414,349447,0
2006-02-02,3.6296,3.6414,3.6241,3.6353,197550,0
2006-02-03,3.6241,3.6353,3.6059,3.612,569731,0
2006-02-06,3.6296,3.6414,3.612,3.6177,330776,0
2006-02-07,3.6296,3.6296,3.612,3.6241,382035,0
2006-02-08,3.6241,3.6414,3.612,3.6414,499648,0
2006-02-09,3.6353,3.6471,3.6296,3.6296,235226,0
2006-02-10,3.6296,3.6532,3.6296,3.6532,384574,0
2006-02-13,3.6414,3.6591,3.6353,3.6471,279180,0
2006-02-14,3.6471,3.6532,3.6296,3.6296,276809,0
2006-02-15,3.6296,3.6532,3.6296,3.6471,257967,0
2006-02-16,3.6414,3.6414,3.6177,3.6241,216214,0
2006-02-17,3.6241,3.6414,3.6177,3.6414,299378,0
2006-02-21,3.6414,3.6591,3.6296,3.6591,403243,0
2006-02-22,3.6591,3.6824,3.6471,3.6763,454331,0
2006-02-23,3.6649,3.6944,3.6591,3.6884,265433,0
2006-02-24,3.6763,3.7063,3.671,3.6944,363525,0
2006-02-27,3.6763,3.7063,3.6763,3.7003,232685,0
2006-02-28,3.7003,3.7181,3.6884,3.7122,308713,0
2006-03-01,3.7122,3.7122,3.6884,3.7063,270871,0
2006-03-02,3.7122,3.7181,3.6944,3.7181,240658,0
2006-03-03,3.7238,3.7238,3.6532,3.671,328061,0
2006-03-06,3.671,3.6763,3.6177,3.6353,212822,0
2006-03-07,3.6177,3.6296,3.5886,3.5942,356233,0
2006-03-08,3.5821,3.6059,3.5535,3.5706,518820,0
2006-03-09,3.5821,3.6001,3.5587,3.577,473674,0
2006-03-10,3.5886,3.5886,3.5535,3.5706,423100,0
2006-03-13,3.5706,3.577,3.547,3.565,438541,0
2006-03-14,3.5587,3.6001,3.5535,3.6001,306846,0
2006-03-15,3.5942,3.6001,3.577,3.5821,440575,0
2006-03-16,3.5942,3.6177,3.5821,3.612,238111,0
2006-03-17,3.6296,3.6296,3.612,3.6296,181424,0
2006-03-20,3.6177,3.6591,3.6177,3.6591,355052,0
2006-03-21,3.6471,3.6649,3.6414,3.6649,231661,0
2006-03-22,3.6591,3.6763,3.6471,3.671,205013,0
2006-03-23,3.6824,3.6944,3.6649,3.6824,251005,0
2006-03-24,3.6763,3.6763,3.6296,3.6649,305145,0
2006-03-27,3.6532,3.7003,3.6296,3.6649,302772,0
2006-03-28,3.671,3.671,3.6353,3.6471,198574,0
2006-03-29,3.671,3.6763,3.6414,3.6649,245070,0
2006-03-30,3.6884,3.6884,3.6241,3.6241,202809,0
2006-03-31,3.671,3.671,3.6241,3.6414,395778,0
2006-04-03,3.7238,3.7238,3.6296,3.6532,348595,0
2006-04-04,3.6414,3.6649,3.6414,3.6591,148667,0
2006-04-05,3.6471,3.6649,3.6414,3.6532,141713,0
2006-04-06,3.6591,3.6591,3.6353,3.6414,119140,0
2006-04-07,3.6414,3.6471,3.5942,3.612,271039,0
2006-04-10,3.5942,3.612,3.5821,3.5942,281052,0
2006-04-11,3.5821,3.6001,3.577,3.5821,162249,0
2006-04-12,3.5886,3.6001,3.5706,3.577,204337,0
2006-04-13,3.5706,3.5821,3.5535,3.5706,298188,0
2006-04-17,3.577,3.5821,3.5587,3.5821,292927,0
2006-04-18,3.577,3.612,3.5706,3.612,286651,0
2006-04-19,3.612,3.6414,3.5942,3.612,290882,0
2006-04-20,3.6001,3.6296,3.6001,3.6296,182787,0
2006-04-21,3.6177,3.6177,3.5942,3.6059,259496,0
2006-04-24,3.6177,3.6177,3.5942,3.6059,189910,0
2006-04-25,3.6059,3.612,3.5821,3.5942,141201,0
2006-04-26,3.6001,3.6059,3.5821,3.6059,179395,0
2006-04-27,3.5821,3.6414,3.5821,3.6353,427351,0
2006-04-28,3.6414,3.6649,3.6177,3.6649,216895,0
2006-05-01,3.6532,3.6649,3.6414,3.6591,163272,0
2006-05-02,3.6591,3.671,3.6296,3.6532,280204,0
2006-05-03,3.6414,3.6532,3.6241,3.6471,379994,0
2006-05-04,3.6414,3.6532,3.6296,3.6414,242182,0
2006-05-05,3.6353,3.6591,3.6353,3.6591,190590,0
2006-05-08,3.6532,3.6763,3.6471,3.6532,259332,0
2006-05-09,3.6649,3.6649,3.6471,3.6649,264758,0
2006-05-10,3.6471,3.6649,3.6353,3.6532,165979,0
2006-05-11,3.6591,3.6591,3.6296,3.6414,167171,0
2006-05-12,3.6471,3.6471,3.6059,3.6177,210614,0
2006-05-15,3.6001,3.6296,3.6001,3.612,186345,0
2006-05-16,3.612,3.6296,3.612,3.6296,227076,0
2006-05-17,3.6296,3.6296,3.5886,3.6059,296660,0
2006-05-18,3.612,3.6296,3.6001,3.6241,156305,0
2006-05-19,3.5886,3.5942,3.5706,3.5942,168703,0
2006-05-22,3.5942,3.6059,3.5821,3.6059,238959,0
2006-05-23,3.6059,3.612,3.5886,3.6001,256609,0
2006-05-24,3.6001,3.6177,3.5821,3.6059,364550,0
2006-05-25,3.5942,3.6296,3.5942,3.6241,334170,0
2006-05-26,3.6296,3.6414,3.612,3.6353,274943,0
2006-05-30,3.6177,3.6471,3.6059,3.6177,237430,0
2006-05-31,3.6241,3.6532,3.6059,3.6296,304130,0
2006-06-01,3.6241,3.6471,3.6177,3.6353,153247,0
2006-06-02,3.6241,3.6591,3.6241,3.6591,329243,0
2006-06-05,3.6414,3.6649,3.6296,3.6471,156305,0
2006-06-06,3.6532,3.6532,3.6296,3.6471,160039,0
2006-06-07,3.6471,3.6532,3.6241,3.6353,213668,0
2006-06-08,3.6353,3.6353,3.6001,3.6241,198232,0
2006-06-09,3.6296,3.6296,3.6059,3.6296,182105,0
2006-06-12,3.6414,3.6414,3.6001,3.6296,93339,0
2006-06-13,3.6241,3.6241,3.5942,3.612,145612,0
2006-06-14,3.6059,3.612,3.5886,3.6001,179051,0
2006-06-15,3.5886,3.6059,3.5821,3.6001,165305,0
2006-06-16,3.5886,3.6001,3.5821,3.5886,161742,0
2006-06-19,3.5886,3.6001,3.5706,3.5821,175309,0
2006-06-20,3.577,3.5886,3.565,3.577,205183,0
2006-06-21,3.577,3.577,3.5587,3.5706,414618,0
2006-06-22,3.5706,3.577,3.547,3.5587,283253,0
2006-06-23,3.5354,3.5413,3.5179,3.5354,229967,0
2006-06-26,3.5179,3.5292,3.4708,3.494,473674,0
2006-06-27,3.494,3.5111,3.4825,3.5111,401209,0
2006-06-28,3.4882,3.5234,3.4882,3.5179,148164,0
2006-06-29,3.4998,3.5354,3.494,3.5354,401549,0
2006-06-30,3.547,3.565,3.5234,3.565,184484,0
2006-07-03,3.547,3.5821,3.5413,3.5706,213162,0
2006-07-05,3.5821,3.5886,3.547,3.5587,202134,0
2006-07-06,3.565,3.5821,3.547,3.5821,147491,0
2006-07-07,3.5821,3.5821,3.565,3.5821,205183,0
2006-07-10,3.5886,3.5942,3.5706,3.5942,206034,0
2006-07-11,3.5942,3.612,3.577,3.6001,280540,0
2006-07-12,3.6001,3.612,3.5886,3.6001,228102,0
2006-07-13,3.5821,3.612,3.5821,3.612,114220,0
2006-07-14,3.5942,3.6059,3.577,3.5886,242356,0
2006-07-17,3.577,3.6001,3.577,3.5886,118968,0
2006-07-18,3.577,3.5942,3.577,3.5886,205698,0
2006-07-19,3.5413,3.577,3.5413,3.5706,177518,0
2006-07-20,3.5587,3.577,3.547,3.5587,284953,0
2006-07-21,3.565,3.577,3.547,3.5587,156128,0
2006-07-24,3.5587,3.5942,3.5587,3.5821,225381,0
2006-07-25,3.5706,3.5886,3.5535,3.577,429045,0
2006-07-26,3.565,3.6296,3.565,3.612,347582,0
2006-07-27,3.6059,3.6296,3.5942,3.6059,196534,0
2006-07-28,3.6241,3.6353,3.612,3.6241,120494,0
2006-07-31,3.6296,3.6296,3.6059,3.6177,99454,0
2006-08-01,3.612,3.6353,3.6001,3.6353,138486,0
2006-08-02,3.612,3.6414,3.612,3.6414,180073,0
2006-08-03,3.6414,3.6414,3.6177,3.6353,224699,0
2006-08-04,3.6241,3.6532,3.6241,3.6532,238788,0
2006-08-07,3.6414,3.671,3.6414,3.6471,202134,0
2006-08-08,3.6649,3.671,3.6414,3.6591,347743,0
2006-08-09,3.6591,3.6649,3.6471,3.6591,225047,0
2006-08-10,3.6471,3.6591,3.6414,3.6532,184312,0
2006-08-11,3.6296,3.6591,3.6296,3.6591,151725,0
2006-08-14,3.6471,3.6591,3.6414,3.6591,148164,0
2006-08-15,3.6532,3.6763,3.6532,3.6763,150874,0
2006-08-16,3.6414,3.6591,3.6353,3.6591,229457,0
2006-08-17,3.6532,3.6763,3.6532,3.6591,199075,0
2006-08-18,3.6649,3.6824,3.6532,3.6763,419365,0
2006-08-21,3.6824,3.7003,3.6591,3.6884,537995,0
2006-08-22,3.7003,3.7003,3.6649,3.6824,298872,0
2006-08-23,3.6763,3.7181,3.671,3.7122,535795,0
2006-08-24,3.7238,3.7298,3.6944,3.7003,254750,0
2006-08-25,3.7063,3.7238,3.6944,3.7238,343333,0
2006-08-28,3.7238,3.7298,3.6884,3.7003,450258,0
2006-08-29,3.6944,3.7063,3.6824,3.6884,229967,0
2006-08-30,3.6824,3.7003,3.6763,3.6884,229627,0
2006-08-31,3.6763,3.7003,3.6763,3.7003,322794,0
2006-09-01,3.6944,3.7122,3.6824,3.6944,216895,0
2006-09-05,3.6944,3.7181,3.6884,3.7063,161230,0
2006-09-06,3.6944,3.7181,3.6884,3.7063,221475,0
2006-09-07,3.6944,3.7122,3.6824,3.6944,249991,0
2006-09-08,3.7003,3.7063,3.6884,3.6944,235570,0
2006-09-11,3.6944,3.7122,3.6884,3.6944,225214,0
2006-09-12,3.6944,3.7003,3.6884,3.7003,338920,0
2006-09-13,3.6944,3.7122,3.6944,3.7063,267131,0
2006-09-14,3.6944,3.7181,3.6944,3.7181,199075,0
2006-09-15,3.7356,3.7531,3.7238,3.7415,1293403,0
2006-09-18,3.7415,3.7531,3.7298,3.7415,287502,0
2006-09-19,3.7356,3.7531,3.7356,3.7477,353349,0
2006-09-20,3.7477,3.7477,3.7181,3.7238,344182,0
2006-09-21,3.7298,3.7356,3.7063,3.7238,336208,0
2006-09-22,3.7181,3.7238,3.7122,3.7238,183798,0
2006-09-25,3.7181,3.7298,3.7181,3.7298,280204,0
2006-09-26,3.7298,3.7356,3.7181,3.7356,486913,0
2006-09-27,3.7415,3.7477,3.7298,3.7356,345541,0
2006-09-28,3.7415,3.7477,3.7298,3.7415,290214,0
2006-09-29,3.7477,3.7477,3.7356,3.7415,404265,0
2006-10-02,3.7531,3.7531,3.7298,3.7415,402396,0
2006-10-03,3.7415,3.7477,3.7298,3.7356,339600,0
2006-10-04,3.7298,3.7415,3.7238,3.7415,499128,0
2006-10-05,3.7415,3.7477,3.7298,3.7477,375239,0
2006-10-06,3.7477,3.7595,3.7238,3.7595,345370,0
2006-10-09,3.7595,3.7648,3.7477,3.7531,213507,0
2006-10-10,3.7356,3.7477,3.7298,3.7477,468407,0
2006-10-11,3.7477,3.7595,3.7415,3.7477,289194,0
2006-10-12,3.7415,3.7711,3.7415,3.7711,188049,0
2006-10-13,3.7595,3.7767,3.7531,3.7767,208070,0
2006-10-16,3.7648,3.7944,3.7648,3.7944,315164,0
2006-10-17,3.7944,3.7944,3.7648,3.7767,366417,0
2006-10-18,3.7648,3.7648,3.7415,3.7531,324837,0
2006-10-19,3.7531,3.7711,3.7415,3.7711,263569,0
2006-10-20,3.7829,3.7889,3.7648,3.7767,321272,0
2006-10-23,3.7595,3.7767,3.7595,3.7767,215711,0
2006-10-24,3.7767,3.7767,3.7711,3.7767,436339,0
2006-10-25,3.7767,3.7767,3.7711,3.7767,374901,0
2006-10-26,3.7767,3.7829,3.7648,3.7767,342654,0
2006-10-27,3.7829,3.7944,3.7767,3.7889,281387,0
2006-10-30,3.7944,3.7944,3.7767,3.7944,353349,0
2006-10-31,3.7829,3.7944,3.7829,3.7944,237093,0
2006-11-01,3.7944,3.8003,3.7889,3.8003,244729,0
2006-11-02,3.8003,3.8003,3.7648,3.7711,340275,0
2006-11-03,3.7711,3.7767,3.7356,3.7595,319913,0
2006-11-06,3.7648,3.7829,3.7477,3.7711,262212,0
2006-11-07,3.7767,3.7767,3.7595,3.7711,285970,0
2006-11-08,3.7711,3.7829,3.7595,3.7767,332989,0
2006-11-09,3.7829,3.8003,3.7767,3.8003,317874,0
2006-11-10,3.7944,3.8182,3.7889,3.8182,220120,0
2006-11-13,3.8066,3.8182,3.8003,3.8124,235226,0
2006-11-14,3.8124,3.8414,3.8066,3.8414,357084,0
2006-11-15,3.824,3.8299,3.7829,3.8003,460265,0
2006-11-16,3.8124,3.8124,3.7829,3.8003,246765,0
2006-11-17,3.7944,3.8124,3.7889,3.8124,194327,0
2006-11-20,3.8124,3.8477,3.8003,3.8299,466041,0
2006-11-21,3.8299,3.8359,3.8182,3.8299,490138,0
2006-11-22,3.824,3.8359,3.8124,3.824,625741,0
2006-11-24,3.8533,3.8533,3.8066,3.824,250329,0
2006-11-27,3.8182,3.8299,3.8066,3.8182,320255,0
2006-11-28,3.8182,3.824,3.8066,3.8182,264588,0
2006-11-29,3.8182,3.824,3.8066,3.8182,335187,0
2006-11-30,3.8299,3.8359,3.8182,3.8359,290381,0
2006-12-01,3.824,3.8414,3.824,3.824,283421,0
2006-12-04,3.8359,3.8477,3.824,3.8359,204004,0
2006-12-05,3.8359,3.8533,3.8299,3.8477,355213,0
2006-12-06,3.8477,3.8477,3.8299,3.8477,237607,0
2006-12-07,3.8359,3.8654,3.8359,3.8533,256101,0
2006-12-08,3.8533,3.8712,3.8477,3.8654,405623,0
2006-12-11,3.8654,3.8885,3.8654,3.8768,391360,0
2006-12-12,3.8768,3.8949,3.8654,3.8949,385766,0
2006-12-13,3.9004,3.9183,3.8834,3.9183,591798,0
2006-12-14,3.9065,3.9301,3.8885,3.9125,320086,0
2006-12-15,3.9065,3.9301,3.8949,3.9065,564305,0
2006-12-18,3.9125,3.9478,3.9125,3.9358,510161,0
2006-12-19,3.9358,3.9419,3.9183,3.9419,398662,0
2006-12-20,3.9301,3.9419,3.9004,3.9358,362852,0
2006-12-21,3.9358,3.9596,3.9183,3.9596,450587,0
2006-12-22,3.9596,3.9831,3.9358,3.9772,354874,0
2006-12-26,3.9419,4.0127,3.9419,3.9948,246931,0
2006-12-27,3.9654,4.0361,3.9654,4.0184,273753,0
2006-12-28,4.0245,4.0303,3.9596,3.9772,520690,0
2006-12-29,4.0245,4.0245,3.9596,3.9772,352329,0
2007-01-03,3.9596,3.9712,3.9243,3.9478,413932,0
2007-01-04,3.9478,3.9654,3.9301,3.9478,415290,0
2007-01-05,3.9478,3.9478,3.9183,3.9243,375410,0
2007-01-08,3.9358,3.9538,3.9183,3.9538,360642,0
2007-01-09,3.9478,3.9596,3.9301,3.9478,432092,0
2007-01-10,3.9478,3.9538,3.9358,3.9478,581441,0
2007-01-11,3.9358,3.9478,3.9358,3.9478,397812,0
2007-01-12,3.9478,3.9538,3.9419,3.9538,489463,0
2007-01-16,3.9478,3.9772,3.9419,3.9772,442622,0
2007-01-17,3.9596,3.9596,3.9358,3.9478,329763,0
2007-01-18,3.9596,4.0011,3.9538,4.0011,457897,0
2007-01-19,4.0245,4.0361,4.0066,4.0361,712124,0
2007-01-22,4.0184,4.0361,4.0127,4.0361,359967,0
2007-01-23,4.0245,4.083,4.0245,4.0536,776278,0
2007-01-24,4.0536,4.083,4.0422,4.0536,533248,0
2007-01-25,4.0479,4.0776,4.0479,4.0596,420726,0
2007-01-26,4.0776,4.083,4.0536,4.083,430233,0
2007-01-29,4.095,4.1185,4.0776,4.1185,301586,0
2007-01-30,4.1185,4.1185,4.083,4.095,324498,0
2007-01-31,4.1129,4.1129,4.0713,4.095,380332,0
2007-02-01,4.1009,4.1185,4.083,4.1129,365738,0
2007-02-02,4.1185,4.1246,4.095,4.1129,216728,0
2007-02-05,4.1071,4.1185,4.095,4.1009,268320,0
2007-02-06,4.0655,4.1185,4.0596,4.1009,266797,0
2007-02-07,4.1129,4.1185,4.095,4.1009,293100,0
2007-02-08,4.1129,4.1129,4.095,4.1129,242356,0
2007-02-09,4.1185,4.1246,4.0655,4.0776,546312,0
2007-02-12,4.0776,4.095,4.0536,4.0655,318896,0
2007-02-13,4.0655,4.095,4.0655,4.095,210223,0
2007-02-14,4.0361,4.0713,4.0303,4.0596,323144,0
2007-02-15,4.0713,4.0713,4.0422,4.0596,212990,0
2007-02-16,4.0655,4.0655,4.0422,4.0536,238280,0
2007-02-20,4.0479,4.0776,4.0479,4.0655,239469,0
2007-02-21,4.0776,4.095,4.0655,4.0895,382882,0
2007-02-22,4.0895,4.1009,4.0713,4.095,332307,0
2007-02-23,4.095,4.1129,4.0895,4.1129,218090,0
2007-02-26,4.1129,4.1185,4.1009,4.1185,248501,0
2007-02-27,4.1185,4.1185,4.0184,4.0479,392721,0
2007-02-28,4.0713,4.0713,4.0066,4.0536,608773,0
2007-03-01,4.0596,4.0596,4.0127,4.0184,490903,0
2007-03-02,4.0303,4.0303,3.9596,3.9831,410373,0
2007-03-05,3.4528,3.9478,3.4528,3.8477,523401,0
2007-03-06,3.8477,3.9358,3.8477,3.9004,441936,0
2007-03-07,3.8768,4.0066,3.8768,4.0011,614038,0
2007-03-08,4.0011,4.0713,4.0011,4.0479,405450,0
2007-03-09,4.0303,4.0655,4.0184,4.0422,182105,0
2007-03-12,4.0422,4.0596,4.0361,4.0479,135777,0
2007-03-13,4.0655,4.0713,3.9892,4.0184,275107,0
2007-03-14,4.0303,4.0303,3.9654,3.9892,334847,0
2007-03-15,4.0303,4.0361,3.9772,3.9948,238280,0
2007-03-16,4.0011,4.0184,3.9831,4.0066,159531,0
2007-03-19,4.0127,4.0361,3.9948,4.0245,180410,0
2007-03-20,4.0361,4.0479,4.0184,4.0361,264925,0
2007-03-21,4.0303,4.0361,4.0127,4.0303,173787,0
2007-03-22,4.0245,4.0713,4.0184,4.0361,348424,0
2007-03-23,4.0303,4.0536,4.0245,4.0479,301076,0
2007-03-26,4.0361,4.0895,4.0361,4.0536,386947,0
2007-03-27,4.0536,4.1009,4.0479,4.0536,391874,0
2007-03-28,4.0536,4.0895,4.0422,4.0536,298019,0
2007-03-29,4.0422,4.095,4.0422,4.0536,847224,0
2007-03-30,4.0536,4.0776,4.0479,4.0479,270190,0
2007-04-02,4.0655,4.0713,4.0479,4.0536,191950,0
2007-04-03,4.0479,4.095,4.0479,4.0713,304304,0
2007-04-04,4.0895,4.1071,4.0776,4.083,186003,0
2007-04-05,4.1009,4.1009,4.0596,4.0596,241339,0
2007-04-09,4.0479,4.0776,4.0422,4.0655,229117,0
2007-04-10,4.0776,4.1009,4.0596,4.1009,187197,0
2007-04-11,4.1009,4.1185,4.0776,4.083,301754,0
2007-04-12,4.095,4.1071,4.0776,4.083,294621,0
2007-04-13,4.1009,4.1071,4.0776,4.095,230144,0
2007-04-16,4.0776,4.1009,4.0655,4.0776,279856,0
2007-04-17,4.0655,4.083,4.0479,4.0596,448053,0
2007-04-18,4.0479,4.0536,4.0184,4.0361,258484,0
2007-04-19,4.0127,4.0536,4.0066,4.0536,265261,0
2007-04-20,4.0422,4.0655,4.0422,4.0596,177518,0
2007-04-23,4.0655,4.0655,4.0361,4.0596,310747,0
2007-04-24,4.0479,4.0713,4.0422,4.0713,398316,0
2007-04-25,4.0655,4.0776,4.0479,4.0655,316183,0
2007-04-26,4.0596,4.0776,4.0479,4.0479,210614,0
2007-04-27,4.0713,4.0895,4.0596,4.0895,258310,0
2007-04-30,4.0895,4.0895,4.0776,4.0895,268664,0
2007-05-01,4.083,4.0895,4.0713,4.083,280373,0
2007-05-02,4.0713,4.1071,4.0713,4.1009,418684,0
2007-05-03,4.0895,4.1071,4.0895,4.1071,253220,0
2007-05-04,4.095,4.1129,4.083,4.1129,348261,0
2007-05-07,4.095,4.1071,4.0895,4.1071,325517,0
2007-05-08,4.0895,4.1071,4.083,4.1009,270692,0
2007-05-09,4.0895,4.1071,4.083,4.1071,328573,0
2007-05-10,4.1071,4.1129,4.0895,4.1129,247273,0
2007-05-11,4.1129,4.1185,4.1071,4.1185,315842,0
2007-05-14,4.1129,4.1246,4.1071,4.1246,238959,0
2007-05-15,4.1246,4.1304,4.1071,4.1246,324664,0
2007-05-16,4.1071,4.1129,4.083,4.1009,374901,0
2007-05-17,4.083,4.095,4.0713,4.095,433285,0
2007-05-18,4.095,4.1009,4.0776,4.1009,389664,0
2007-05-21,4.095,4.1009,4.0776,4.095,252365,0
2007-05-22,4.083,4.1009,4.0713,4.1009,472657,0
2007-05-23,4.1009,4.1009,4.0776,4.095,264411,0
2007-05-24,4.095,4.1009,4.0713,4.083,339767,0
2007-05-25,4.0895,4.1071,4.083,4.1071,193479,0
2007-05-29,4.095,4.1246,4.083,4.1009,320765,0
2007-05-30,4.0895,4.1185,4.083,4.1009,195006,0
2007-05-31,4.095,4.1246,4.0895,4.1129,323144,0
2007-06-01,4.1129,4.1246,4.1009,4.1246,205357,0
2007-06-04,4.1071,4.1304,4.0713,4.0713,287843,0
2007-06-05,4.1009,4.1071,4.0776,4.083,297516,0
2007-06-06,4.0776,4.095,4.0655,4.0655,232006,0
2007-06-07,4.083,4.083,3.9654,3.9948,417152,0
2007-06-08,4.0011,4.0066,3.9183,3.9654,504904,0
2007-06-11,3.9538,3.9712,3.9301,3.9478,206714,0
2007-06-12,3.9243,3.9478,3.8712,3.9125,467573,0
2007-06-13,3.9183,3.9831,3.9125,3.9772,303111,0
2007-06-14,3.9772,3.9948,3.9654,3.9831,164966,0
2007-06-15,3.9831,4.0011,3.9712,3.9892,254236,0
2007-06-18,3.9772,4.0066,3.9538,3.9712,276466,0
2007-06-19,3.9772,3.9948,3.9712,3.9948,372529,0
2007-06-20,3.9654,3.9712,3.9243,3.9538,375753,0
2007-06-21,3.9538,3.9538,3.9125,3.9419,238111,0
2007-06-22,3.9478,3.9538,3.9004,3.9358,218764,0
2007-06-25,3.9243,3.9478,3.8885,3.9419,319063,0
2007-06-26,3.9243,3.9478,3.9004,3.9301,309049,0
2007-06-27,3.9125,3.9419,3.9065,3.9183,233868,0
2007-06-28,3.9301,3.9654,3.9183,3.9358,262212,0
2007-06-29,3.9419,3.9654,3.9358,3.9419,221981,0
2007-07-02,3.9654,3.9654,3.9358,3.9538,183798,0
2007-07-03,3.9712,3.9712,3.9478,3.9538,118463,0
2007-07-05,3.9478,3.9654,3.9419,3.9478,167343,0
2007-07-06,3.9301,3.9596,3.9243,3.9538,159191,0
2007-07-09,3.9301,3.9538,3.9243,3.9301,235399,0
2007-07-10,3.9243,3.9419,3.9065,3.9065,1282881,0
2007-07-11,3.9065,3.9183,3.8533,3.8593,344857,0
2007-07-12,3.8593,3.8768,3.8533,3.8654,283084,0
2007-07-13,3.8654,3.8885,3.8533,3.8533,216895,0
2007-07-16,3.8593,3.8712,3.8359,3.8477,281052,0
2007-07-17,3.8593,3.8654,3.8124,3.8299,354702,0
2007-07-18,3.7711,3.7889,3.6884,3.7595,600794,0
2007-07-19,3.7003,3.7531,3.7003,3.7415,477075,0
2007-07-20,3.7298,3.7415,3.6884,3.7003,568378,0
2007-07-23,3.7003,3.7356,3.6884,3.7063,519332,0
2007-07-24,3.6824,3.7181,3.6296,3.7063,465869,0
2007-07-25,3.6884,3.6944,3.6296,3.671,453141,0
2007-07-26,3.6532,3.6591,3.5535,3.5706,509485,0
2007-07-27,3.7648,3.7648,3.565,3.6591,427171,0
2007-07-30,3.6471,3.6591,3.5821,3.5821,687860,0
2007-07-31,3.5886,3.6296,3.5886,3.6177,332807,0
2007-08-01,3.6001,3.6177,3.5535,3.5587,326024,0
2007-08-02,3.5587,3.5942,3.5535,3.5821,287669,0
2007-08-03,3.6001,3.6241,3.577,3.5942,359967,0
2007-08-06,3.7889,3.7889,3.6296,3.6532,1597028,0
2007-08-07,3.6591,3.7298,3.6591,3.7122,1024064,0
2007-08-08,3.8124,3.824,3.7415,3.7889,844001,0
2007-08-09,3.7889,3.7889,3.7415,3.7415,393574,0
2007-08-10,3.7181,3.7648,3.7122,3.7122,464680,0
2007-08-13,3.7648,3.7829,3.7356,3.7477,814808,0
2007-08-14,3.8299,3.8299,3.7122,3.7122,555312,0
2007-08-15,3.7122,3.7122,3.6177,3.6177,715354,0
2007-08-16,3.6532,3.7122,3.5587,3.6001,1273718,0
2007-08-17,3.6059,4.1185,3.6001,3.6649,744377,0
2007-08-20,3.6944,3.7648,3.6824,3.7477,298188,0
2007-08-21,3.6884,3.7889,3.6884,3.7477,371343,0
2007-08-22,3.671,3.7711,3.671,3.7531,332307,0
2007-08-23,3.8003,3.8834,3.7889,3.824,416476,0
2007-08-24,3.7889,3.8533,3.7415,3.7415,488607,0
2007-08-27,3.7531,3.7648,3.6824,3.6824,378630,0
2007-08-28,3.6591,3.7648,3.6591,3.7003,451111,0
2007-08-29,3.6824,3.7889,3.6824,3.7181,290047,0
2007-08-30,3.6884,3.7477,3.6884,3.7181,154947,0
2007-08-31,3.7181,3.7944,3.7181,3.7944,175989,0
2007-09-04,3.7944,3.8124,3.7648,3.8003,269003,0
2007-09-05,3.7595,3.7944,3.7531,3.7531,231146,0
2007-09-06,3.7531,3.8003,3.7477,3.8003,233189,0
2007-09-07,3.6241,3.7944,3.6241,3.7767,188897,0
2007-09-10,3.7711,3.7829,3.7595,3.7595,180916,0
2007-09-11,3.7711,3.8124,3.7711,3.7829,206380,0
2007-09-12,3.824,3.8299,3.7648,3.7711,233358,0
2007-09-13,3.8066,3.8124,3.7767,3.7829,120844,0
2007-09-14,3.7767,3.8066,3.7595,3.7889,178542,0
2007-09-17,3.7889,3.7889,3.7477,3.7477,205013,0
2007-09-18,3.7767,3.8414,3.7648,3.8299,306165,0
2007-09-19,3.8182,3.8768,3.8182,3.8414,255082,0
2007-09-20,3.8359,3.8477,3.8003,3.8003,256101,0
2007-09-21,3.8299,3.8533,3.7944,3.8299,214350,0
2007-09-24,3.824,3.8593,3.8182,3.8182,249311,0
2007-09-25,3.8182,3.8834,3.8124,3.8182,377955,0
2007-09-26,3.8299,3.8533,3.8003,3.8003,230144,0
2007-09-27,3.8299,3.8299,3.7711,3.7767,246931,0
2007-09-28,3.8124,3.8299,3.7648,3.8124,367441,0
2007-10-01,3.8003,3.8359,3.8003,3.8182,192808,0
2007-10-02,3.8182,3.8299,3.7889,3.8003,139850,0
2007-10-03,3.8124,3.8124,3.7767,3.8124,222504,0
2007-10-04,3.8003,3.8124,3.7648,3.7944,249482,0
2007-10-05,3.8182,3.8182,3.7829,3.8003,209768,0
2007-10-08,3.7889,3.8066,3.7829,3.7889,291230,0
2007-10-09,3.7889,3.8066,3.7711,3.7711,293272,0
2007-10-10,3.7767,3.8066,3.7595,3.7595,223516,0
2007-10-11,3.8124,3.8414,3.7767,3.7767,321949,0
2007-10-12,3.8003,3.8359,3.7829,3.7944,231832,0
2007-10-15,3.8003,3.8299,3.7889,3.7889,363018,0
2007-10-16,3.7944,3.8066,3.7648,3.7648,292927,0
2007-10-17,3.7415,3.7829,3.7298,3.7415,218426,0
2007-10-18,3.7415,3.7711,3.7298,3.7298,220456,0
2007-10-19,3.7356,3.7648,3.7238,3.7356,182787,0
2007-10-22,3.7181,3.7595,3.6824,3.6824,271039,0
2007-10-23,3.7003,3.7531,3.6824,3.6944,342654,0
2007-10-24,3.7063,3.7122,3.6532,3.7003,235399,0
2007-10-25,3.7063,3.7122,3.671,3.6884,168703,0
2007-10-26,3.6824,3.7003,3.6591,3.6591,193307,0
2007-10-29,3.6824,3.6884,3.6414,3.6532,174633,0
2007-10-30,3.6763,3.6884,3.6532,3.6532,183798,0
2007-10-31,3.6591,3.6824,3.6471,3.6471,483519,0
2007-11-01,3.6532,3.6649,3.6177,3.6177,309566,0
2007-11-02,3.6353,3.6824,3.6296,3.6532,232509,0
2007-11-05,3.6353,3.6649,3.6241,3.6296,282415,0
2007-11-06,3.6296,3.6532,3.6177,3.6532,220781,0
2007-11-07,3.6177,3.6532,3.577,3.577,287844,0
2007-11-08,3.6471,3.6471,3.5886,3.6059,341466,0
2007-11-09,3.6353,3.6353,3.547,3.6059,267984,0
2007-11-12,3.5535,3.5821,3.547,3.565,397638,0
2007-11-13,3.547,3.577,3.5354,3.5354,220627,0
2007-11-14,3.5535,3.5942,3.5111,3.5587,358777,0
2007-11-15,3.5413,3.5587,3.5061,3.5354,379145,0
2007-11-16,3.5111,3.5587,3.5111,3.5354,204171,0
2007-11-19,3.4645,3.5292,3.4645,3.494,249823,0
2007-11-20,3.5234,3.5292,3.4645,3.4882,373213,0
2007-11-21,3.4469,3.5111,3.4291,3.4589,290382,0
2007-11-23,3.4763,3.4998,3.4352,3.4589,137126,0
2007-11-26,3.4708,3.4998,3.4469,3.4998,191434,0
2007-11-27,3.5061,3.5354,3.4825,3.494,356233,0
2007-11-28,3.5234,3.5942,3.5111,3.547,310239,0
2007-11-29,3.5354,3.577,3.5354,3.5413,243628,0
2007-11-30,3.6177,3.6532,3.5587,3.6414,311770,0
2007-12-03,3.5706,3.6649,3.5706,3.6059,337902,0
2007-12-04,3.6241,3.6296,3.5587,3.5587,233020,0
2007-12-05,3.5587,3.577,3.5354,3.547,290214,0
2007-12-06,3.5413,3.565,3.5179,3.547,319408,0
2007-12-07,3.5706,3.5706,3.5111,3.5111,459080,0
2007-12-10,3.5354,3.5587,3.5234,3.5413,243206,0
2007-12-11,3.5111,3.5706,3.5111,3.5354,333153,0
2007-12-12,3.5535,3.577,3.5179,3.5179,366075,0
2007-12-13,3.5587,3.5587,3.5061,3.5111,280876,0
2007-12-14,3.5179,3.5234,3.5061,3.5061,239292,0
2007-12-17,3.5234,3.5354,3.494,3.4998,251005,0
2007-12-18,3.4998,3.5587,3.494,3.5111,449244,0
2007-12-19,3.5234,3.5234,3.4469,3.4469,625915,0
2007-12-20,3.4998,3.4998,3.4291,3.4291,505585,0
2007-12-21,3.4589,3.4708,3.4232,3.4232,403044,0
2007-12-24,3.4708,3.5061,3.4469,3.4763,263569,0
2007-12-26,3.5179,3.565,3.4882,3.5061,563582,0
2007-12-27,3.547,3.5535,3.4763,3.4763,384251,0
2007-12-28,3.5234,3.5234,3.4589,3.4589,465036,0
2007-12-31,3.5061,3.547,3.4645,3.5354,636090,0
2008-01-02,3.5587,3.5706,3.5061,3.5706,303973,0
2008-01-03,3.547,3.6177,3.547,3.6177,291912,0
2008-01-04,3.6059,3.6177,3.547,3.565,160554,0
2008-01-07,3.577,3.5886,3.5354,3.5535,353575,0
2008-01-08,3.547,3.6353,3.547,3.5942,181424,0
2008-01-09,3.6001,3.6001,3.547,3.5886,209906,0
2008-01-10,3.5821,3.5886,3.4882,3.5535,400024,0
2008-01-11,3.577,3.6177,3.5535,3.5942,272731,0
2008-01-14,3.565,3.6177,3.565,3.6059,241256,0
2008-01-15,3.577,3.6001,3.565,3.577,293445,0
2008-01-16,3.5234,3.577,3.5179,3.547,217142,0
2008-01-17,3.5354,3.565,3.494,3.5111,272126,0
2008-01-18,3.4763,3.494,3.376,3.3881,518918,0
2008-01-22,3.1525,3.376,3.0755,3.3526,563222,0
2008-01-23,3.3819,3.5179,3.3353,3.4825,579911,0
2008-01-24,3.4998,3.5535,3.4352,3.5535,412606,0
2008-01-25,3.5886,3.5942,3.5413,3.5706,365901,0
2008-01-28,3.565,3.5821,3.5354,3.565,282234,0
2008-01-29,3.565,3.565,3.5292,3.565,337230,0
2008-01-30,3.565,3.565,3.5234,3.547,431624,0
2008-01-31,3.5587,3.5587,3.5179,3.5292,256952,0
2008-02-01,3.5535,3.5535,3.5234,3.5354,306741,0
2008-02-04,3.5354,3.547,3.5179,3.5413,308340,0
2008-02-05,3.5354,3.5354,3.4825,3.5061,427082,0
2008-02-06,3.5061,3.5179,3.4645,3.4645,570916,0
2008-02-07,3.4763,3.5061,3.4708,3.4825,290047,0
2008-02-08,3.5061,3.5061,3.4528,3.4708,371512,0
2008-02-11,3.4469,3.4528,3.4232,3.4469,489895,0
2008-02-12,3.4528,3.4589,3.4232,3.4589,306148,0
2008-02-13,3.4528,3.4528,3.3881,3.3881,430431,0
2008-02-14,3.3881,3.3939,3.3052,3.3288,358433,0
2008-02-15,3.3288,3.3467,3.2702,3.3406,382893,0
2008-02-19,3.3052,3.4116,3.3,3.4116,402246,0
2008-02-20,3.3353,3.4469,3.3052,3.3819,1087213,0
2008-02-21,3.4175,3.4175,3.3643,3.3643,399164,0
2008-02-22,3.3998,3.4056,3.3406,3.3406,354372,0
2008-02-25,3.3705,3.441,3.3643,3.4352,358784,0
2008-02-26,3.4589,3.4882,3.4589,3.4763,512163,0
2008-02-27,3.4763,3.5535,3.4645,3.5535,394537,0
2008-02-28,3.565,3.5886,3.494,3.547,350776,0
2008-02-29,3.5706,3.5706,3.4469,3.4589,372077,0
2008-03-03,3.4708,3.4825,3.4232,3.4232,267342,0
2008-03-04,3.111,3.4352,3.111,3.3819,253242,0
2008-03-05,3.3705,3.4056,3.3353,3.3353,426555,0
2008-03-06,3.3353,3.3353,3.2702,3.2878,735889,0
2008-03-07,3.2702,3.3288,3.2702,3.3232,205959,0
2008-03-10,3.3052,3.3113,3.2702,3.2821,212139,0
2008-03-11,3.3173,3.3232,3.2821,3.3113,229708,0
2008-03-12,3.3052,3.3353,3.2936,3.3232,318052,0
2008-03-13,3.3288,3.3288,3.2644,3.3173,366030,0
2008-03-14,3.2936,3.3173,3.2759,3.3173,266999,0
2008-03-17,3.2878,3.2878,3.2113,3.2467,249825,0
2008-03-18,3.2289,3.2644,3.2052,3.2467,315952,0
2008-03-19,3.2581,3.3353,3.2113,3.2171,718918,0
2008-03-20,3.2289,3.3232,3.2171,3.3232,319063,0
2008-03-24,3.3173,3.3353,3.3,3.3173,241602,0
2008-03-25,3.3173,3.3881,3.3052,3.3526,244840,0
2008-03-26,3.3467,3.4291,3.3353,3.4116,438772,0
2008-03-27,3.441,3.4708,3.3643,3.3643,201239,0
2008-03-28,3.4116,3.4232,3.2878,3.2878,559423,0
2008-03-31,3.3288,3.376,3.3232,3.3353,131937,0
2008-04-01,3.3585,3.3939,3.3585,3.3819,235737,0
2008-04-02,3.3643,3.3998,3.3467,3.3998,215535,0
2008-04-03,3.3705,3.4116,3.3643,3.3643,251869,0
2008-04-04,3.3939,3.3939,3.3353,3.3526,225472,0
2008-04-07,3.3643,3.4708,3.3353,3.4645,983130,0
2008-04-08,3.3998,3.4528,3.3998,3.4528,246004,0
2008-04-09,3.4469,3.4645,3.4469,3.4589,184041,0
2008-04-10,3.4763,3.4825,3.4645,3.4763,161823,0
2008-04-11,3.4708,3.5292,3.441,3.4998,385766,0
2008-04-14,3.5354,3.5354,3.4469,3.4645,300557,0
2008-04-15,3.4469,3.4825,3.4175,3.4825,310836,0
2008-04-16,3.4589,3.4589,3.4175,3.4352,222982,0
2008-04-17,3.4056,3.4469,3.4056,3.4352,169426,0
2008-04-18,3.4352,3.4825,3.4291,3.4645,167005,0
2008-04-21,3.4645,3.5111,3.4528,3.4825,285536,0
2008-04-22,3.4528,3.5179,3.4291,3.4291,621352,0
2008-04-23,3.4291,3.5111,3.4291,3.494,368931,0
2008-04-24,3.4763,3.547,3.4645,3.547,639790,0
2008-04-25,3.5535,3.5535,3.4763,3.4763,455111,0
2008-04-28,3.5061,3.5061,3.4882,3.494,301430,0
2008-04-29,3.5061,3.5234,3.4825,3.5234,244355,0
2008-04-30,3.5179,3.577,3.5179,3.5706,349453,0
2008-05-01,3.547,3.6177,3.547,3.5821,313151,0
2008-05-02,3.5821,3.6296,3.5706,3.5942,427981,0
2008-05-05,3.612,3.612,3.5179,3.5413,524808,0
2008-05-06,3.5061,3.5587,3.5061,3.5354,530597,0
2008-05-07,3.5234,3.565,3.5234,3.565,176735,0
2008-05-08,3.547,3.5886,3.547,3.5886,155394,0
2008-05-09,3.5706,3.5886,3.565,3.577,152731,0
2008-05-12,3.5821,3.5821,3.5179,3.5179,486603,0
2008-05-13,3.5061,3.5413,3.4825,3.5061,670561,0
2008-05-14,3.4998,3.547,3.4998,3.547,357612,0
2008-05-15,3.5354,3.5354,3.5061,3.5111,409177,0
2008-05-16,3.4998,3.5292,3.4998,3.5292,365992,0
2008-05-19,3.5234,3.5413,3.494,3.5061,776813,0
2008-05-20,3.5061,3.5413,3.494,3.5354,359547,0
2008-05-21,3.5061,3.5179,3.4825,3.4998,256503,0
2008-05-22,3.494,3.5179,3.4825,3.5061,435501,0
2008-05-23,3.494,3.5111,3.4882,3.5061,220678,0
2008-05-27,3.4998,3.5354,3.4998,3.5292,240810,0
2008-05-28,3.5179,3.612,3.5111,3.6001,574722,0
2008-05-29,3.5821,3.6177,3.5587,3.5587,535061,0
2008-05-30,3.5821,3.5821,3.5413,3.547,215344,0
2008-06-02,3.565,3.565,3.5234,3.5292,182458,0
2008-06-03,3.5413,3.547,3.5234,3.5413,115809,0
2008-06-04,3.5292,3.547,3.5111,3.5179,260571,0
2008-06-05,3.5179,3.5413,3.5061,3.5061,225093,0
2008-06-06,3.5111,3.5292,3.4825,3.5061,326516,0
2008-06-09,3.5179,3.5292,3.5061,3.5111,191621,0
2008-06-10,3.5111,3.5179,3.4469,3.4469,495686,0
2008-06-11,3.4528,3.4763,3.4291,3.4469,615946,0
2008-06-12,3.4528,3.4825,3.4352,3.4469,188072,0
2008-06-13,3.4352,3.494,3.4352,3.4825,210857,0
2008-06-16,3.4589,3.5061,3.4469,3.4825,140043,0
2008-06-17,3.4763,3.494,3.4589,3.4589,357167,0
2008-06-18,3.441,3.4528,3.4056,3.4056,319100,0
2008-06-19,3.4056,3.4352,3.3998,3.4352,198268,0
2008-06-20,3.4175,3.4352,3.4116,3.4116,116689,0
2008-06-23,3.4291,3.441,3.3819,3.4232,265648,0
2008-06-24,3.4352,3.441,3.3705,3.3705,420295,0
2008-06-25,3.3585,3.4175,3.3526,3.3881,448567,0
2008-06-26,3.376,3.3881,3.3288,3.3406,225811,0
2008-06-27,3.3705,3.3705,3.3,3.3288,212323,0
2008-06-30,3.3173,3.3353,3.2821,3.3232,406687,0
2008-07-01,3.2821,3.3113,3.2702,3.2878,401674,0
2008-07-02,3.2759,3.3,3.2231,3.2467,319699,0
2008-07-03,3.2581,3.2702,3.235,3.235,174218,0
2008-07-07,3.2052,3.2527,3.1525,3.1932,465604,0
2008-07-08,3.1349,3.1932,3.1349,3.1349,683752,0
2008-07-09,3.1404,3.2289,3.1404,3.1642,417058,0
2008-07-10,3.1404,3.2406,3.1404,3.2113,268674,0
2008-07-11,3.1815,3.2171,3.1287,3.1525,679597,0
2008-07-14,3.1462,3.1699,3.0998,3.1287,463917,0
2008-07-15,3.0998,3.1879,3.0229,3.1879,618011,0
2008-07-16,3.1462,3.1699,3.0755,3.1699,375057,0
2008-07-17,3.1462,3.1699,3.0639,3.1525,225959,0
2008-07-18,3.1051,3.1932,3.0998,3.1815,215099,0
2008-07-21,3.1699,3.1932,3.1642,3.1932,193019,0
2008-07-22,3.1642,3.2527,3.1462,3.2527,327347,0
2008-07-23,3.2467,3.2527,3.2052,3.2113,206606,0
2008-07-24,3.2171,3.2289,3.1349,3.1525,301961,0
2008-07-25,3.2052,3.2052,3.1287,3.1583,421802,0
2008-07-28,3.1462,3.1642,3.1172,3.1172,231799,0
2008-07-29,3.1226,3.1404,3.0639,3.1172,929977,0
2008-07-30,3.1226,3.1462,3.1226,3.1349,302997,0
2008-07-31,3.1287,3.1462,3.0932,3.0932,288635,0
2008-08-01,3.1051,3.1525,3.1051,3.1525,230513,0
2008-08-04,3.1404,3.1404,3.1051,3.111,247832,0
2008-08-05,3.1226,3.1404,3.1051,3.111,460479,0
2008-08-06,3.1172,3.1349,3.0932,3.1051,401522,0
2008-08-07,3.1051,3.1172,3.0697,3.0932,413660,0
2008-08-08,3.0816,3.1404,3.0755,3.1349,420665,0
2008-08-11,3.1051,3.1525,3.1051,3.1404,205175,0
2008-08-12,3.1287,3.1404,3.1051,3.111,209427,0
2008-08-13,3.111,3.1172,3.0932,3.1051,174997,0
2008-08-14,3.0998,3.1349,3.0998,3.1051,223301,0
2008-08-15,3.1349,3.1525,3.1172,3.1226,456410,0
2008-08-18,3.1287,3.1462,3.1051,3.1172,504566,0
2008-08-19,3.1226,3.1404,3.111,3.1349,435814,0
2008-08-20,3.111,3.1349,3.1051,3.1051,354139,0
2008-08-21,3.1172,3.1226,3.0932,3.1051,286568,0
2008-08-22,3.1172,3.1226,3.1051,3.111,324637,0
2008-08-25,3.1172,3.1404,3.111,3.1226,354277,0
2008-08-26,3.1287,3.1758,3.1287,3.1462,512499,0
2008-08-27,3.1583,3.1642,3.1287,3.1349,298183,0
2008-08-28,3.1583,3.1996,3.1583,3.1932,414046,0
2008-08-29,3.1932,3.1932,3.1583,3.1583,270394,0
2008-09-02,3.1815,3.2171,3.1815,3.1815,295002,0
2008-09-03,3.1879,3.2113,3.1699,3.2113,175308,0
2008-09-04,3.2052,3.2052,3.1699,3.1699,202268,0
2008-09-05,3.1815,3.1932,3.1699,3.1932,359601,0
2008-09-08,3.1996,3.2289,3.1879,3.2052,253946,0
2008-09-09,3.2171,3.2231,3.1226,3.1226,430167,0
2008-09-10,3.1404,3.1462,3.1051,3.1172,302972,0
2008-09-11,3.1172,3.1349,3.0932,3.1051,131455,0
2008-09-12,3.0932,3.1051,3.0639,3.0932,236886,0
2008-09-15,3.0345,3.0345,2.94,2.9521,435785,0
2008-09-16,2.8287,2.8522,2.7632,2.7753,935048,0
2008-09-17,2.8576,2.8576,2.4452,2.681,1116038,0
2008-09-18,2.5454,2.6693,2.5044,2.5514,931415,0
2008-09-19,2.8287,2.9106,2.7399,2.8522,693252,0
2008-09-22,2.8872,2.8872,2.7632,2.7871,155882,0
2008-09-23,2.8457,2.8576,2.7224,2.8457,510982,0
2008-09-24,2.8576,2.8637,2.7515,2.8457,195924,0
2008-09-25,2.905,2.905,2.7929,2.8457,300945,0
2008-09-26,2.8576,2.8576,2.6629,2.7696,435096,0
2008-09-29,2.5161,2.7579,2.4333,2.5101,812500,0
2008-09-30,2.5101,2.61,2.5044,2.5574,613795,0
2008-10-01,2.5161,2.6046,2.4924,2.6046,331062,0
2008-10-02,2.5628,2.6397,2.5219,2.5928,458566,0
2008-10-03,2.5692,2.675,2.5278,2.5983,490788,0
2008-10-06,1.5144,2.5574,1.5144,2.5337,667138,0
2008-10-07,2.4217,2.5044,2.2158,2.3628,575201,0
2008-10-08,2.098,2.351,2.0862,2.2802,1078790,0
2008-10-09,2.1449,2.2684,2.0622,2.08,514850,0
2008-10-10,1.9502,2.0153,1.7856,1.9032,827206,0
2008-10-13,1.9563,2.3272,1.9563,2.2743,466512,0
2008-10-14,2.2391,2.4276,2.2391,2.3628,403262,0
2008-10-15,2.2569,2.3569,2.2391,2.2802,335873,0
2008-10-16,2.2684,2.3393,2.2391,2.2862,273826,0
2008-10-17,2.2158,2.5514,2.1917,2.4749,514197,0
2008-10-20,2.4804,2.4984,2.3686,2.4217,784272,0
2008-10-21,2.404,2.457,2.3569,2.3984,546601,0
2008-10-22,2.2449,2.3804,2.2391,2.3153,424720,0
2008-10-23,2.2977,2.457,2.2509,2.4333,319056,0
2008-10-24,2.0092,2.3335,2.0092,2.2038,519210,0
2008-10-27,2.2623,2.351,2.2097,2.3039,461836,0
2008-10-28,2.3039,2.3272,2.2213,2.3272,677335,0
2008-10-29,2.3097,2.3628,2.2509,2.3272,284447,0
2008-10-30,2.345,2.404,2.3097,2.345,290617,0
2008-10-31,2.3569,2.404,2.3335,2.3804,507427,0
2008-11-03,2.4514,2.4686,2.3804,2.4514,688751,0
2008-11-04,2.4686,2.5868,2.4514,2.575,678190,0
2008-11-05,2.5161,2.5278,2.4217,2.4276,379719,0
2008-11-06,2.734,2.7929,2.3804,2.3804,352331,0
2008-11-07,2.3867,2.4217,2.3628,2.3746,332070,0
2008-11-10,2.3746,2.4452,2.3569,2.4452,378513,0
2008-11-11,2.3746,2.4276,2.3272,2.3335,379332,0
2008-11-12,2.3272,2.4452,2.2684,2.3686,468542,0
2008-11-13,2.457,2.457,2.2684,2.3628,399942,0
2008-11-14,2.3039,2.4276,2.2862,2.3097,277752,0
2008-11-17,2.2623,2.3097,2.1979,2.2273,257823,0
2008-11-18,2.2213,2.2569,2.1917,2.2038,316844,0
2008-11-19,2.1626,2.18,2.0036,2.0092,415881,0
2008-11-20,1.9447,1.9447,1.7674,1.7796,893393,0
2008-11-21,1.7674,1.8385,1.7146,1.8324,1081253,0
2008-11-24,1.8205,2.0326,1.8205,1.9268,471540,0
2008-11-25,1.9032,2.18,1.8972,2.18,951913,0
2008-11-26,2.1389,2.2862,2.1331,2.2862,657430,0
2008-11-28,2.2977,2.2977,2.1626,2.2158,170857,0
2008-12-01,2.2097,2.2158,2.0622,2.0622,224961,0
2008-12-02,2.0443,2.1272,2.0036,2.0862,365137,0
2008-12-03,2.08,2.1626,2.0443,2.1626,315869,0
2008-12-04,2.1626,2.2391,2.1449,2.1626,396174,0
2008-12-05,2.1626,2.1917,2.098,2.1917,564567,0
2008-12-08,2.2097,2.2449,2.0918,2.121,394145,0
2008-12-09,2.098,2.1097,2.0326,2.0443,453139,0
2008-12-10,2.098,2.1449,2.0682,2.0918,321271,0
2008-12-11,2.0326,2.1449,2.0092,2.1035,325470,0
2008-12-12,2.0036,2.0622,1.9619,2.0386,427892,0
2008-12-15,1.9327,2.0036,1.9327,1.9619,638113,0
2008-12-16,1.974,2.0561,1.9327,2.0443,555514,0
2008-12-17,2.0443,2.1152,1.9918,2.0386,697666,0
2008-12-18,2.0509,2.2038,2.0386,2.1979,520165,0
2008-12-19,2.1507,2.3097,2.1507,2.2273,638249,0
2008-12-22,2.2802,2.2802,2.1626,2.18,835075,0
2008-12-23,2.2684,2.2862,2.18,2.1979,754939,0
2008-12-24,2.2569,2.2862,2.1917,2.2684,499298,0
2008-12-26,2.2569,2.2743,2.1917,2.2623,561408,0
2008-12-29,2.2802,2.2862,2.2213,2.2213,583586,0
2008-12-30,2.2097,2.2449,2.1565,2.2038,869081,0
2008-12-31,2.3217,2.3746,1.9973,2.345,660777,0
2009-01-02,2.2802,2.4804,2.2802,2.4686,444108,0
2009-01-05,2.4452,2.5809,2.4452,2.5337,614145,0
2009-01-06,2.5628,2.6513,2.5628,2.634,695423,0
2009-01-07,2.5628,2.8106,2.4867,2.5337,995082,0
2009-01-08,2.5928,2.61,2.5398,2.5809,359044,0
2009-01-09,2.61,2.6397,2.5161,2.5628,402362,0
2009-01-12,2.5337,2.6221,2.5161,2.5514,591699,0
2009-01-13,2.5101,2.634,2.5101,2.5928,261110,0
2009-01-14,2.6221,2.6278,2.3686,2.4397,533323,0
2009-01-15,2.3746,2.5278,2.351,2.5044,393478,0
2009-01-16,2.4628,2.5337,2.4397,2.5044,365904,0
2009-01-20,2.5278,2.5337,2.4217,2.5161,241338,0
2009-01-21,2.4628,2.5928,2.4276,2.5809,879584,0
2009-01-22,2.5983,2.6046,2.4867,2.5044,481847,0
2009-01-23,2.4984,2.5101,2.4397,2.4867,359519,0
2009-01-26,2.4984,2.5628,2.4452,2.5219,534385,0
2009-01-27,3.0345,3.0345,2.5161,2.5628,322956,0
2009-01-28,2.5928,2.6693,2.5809,2.6397,286549,0
2009-01-29,2.634,2.6397,2.5928,2.6162,602614,0
2009-01-30,2.634,2.6397,2.5692,2.5928,325100,0
2009-02-02,2.5868,2.6278,2.5398,2.5928,301004,0
2009-02-03,2.5983,2.6162,2.5101,2.5398,686924,0
2009-02-04,2.5574,2.5928,2.5161,2.5219,616929,0
2009-02-05,2.5628,2.5809,2.5101,2.5628,432898,0
2009-02-06,2.5809,2.61,2.5337,2.5337,421887,0
2009-02-09,2.5219,2.5928,2.5161,2.5868,430749,0
2009-02-10,2.5928,2.675,2.5928,2.6221,651052,0
2009-02-11,2.634,2.6513,2.5928,2.6162,253013,0
2009-02-12,2.575,2.6162,2.5514,2.6162,468953,0
2009-02-13,2.6162,2.6162,2.5278,2.5574,408436,0
2009-02-17,2.5692,2.5692,2.345,2.3867,871637,0
2009-02-18,2.4333,2.457,2.3628,2.3686,534789,0
2009-02-19,2.3984,2.4276,2.2743,2.345,551860,0
2009-02-20,2.3097,2.3097,2.2097,2.2509,593137,0
2009-02-23,2.3153,2.345,2.1272,2.1389,538064,0
2009-02-24,2.2213,2.3628,2.1097,2.3335,675088,0
2009-02-25,2.3272,2.3686,2.2862,2.3335,302336,0
2009-02-26,2.3335,2.4686,2.3335,2.3628,273556,0
2009-02-27,2.4452,2.4452,2.3569,2.3921,424700,0
2009-03-02,2.3984,2.3984,2.1272,2.1917,445847,0
2009-03-03,2.186,2.2332,2.1683,2.2158,437122,0
2009-03-04,2.2684,2.2743,2.2038,2.2213,399346,0
2009-03-05,2.1683,2.2038,2.08,2.1272,364198,0
2009-03-06,2.1097,2.1565,1.968,2.0386,399577,0
2009-03-09,1.9801,2.0386,1.9032,1.9209,403610,0
2009-03-10,1.9447,2.1449,1.9447,2.098,402407,0
2009-03-11,2.098,2.2391,2.0862,2.2273,326444,0
2009-03-12,2.2273,2.3393,2.2158,2.3393,345367,0
2009-03-13,2.3393,2.351,2.2743,2.2862,300235,0
2009-03-16,2.3867,2.3984,2.3153,2.351,458835,0
2009-03-17,2.3569,2.3628,2.2921,2.345,271033,0
2009-03-18,2.3746,2.4103,2.2921,2.3804,308602,0
2009-03-19,2.3867,2.3921,2.2977,2.3746,230717,0
2009-03-20,2.3746,2.4333,2.3628,2.3921,240086,0
2009-03-23,2.4157,2.4984,2.3984,2.4749,540069,0
2009-03-24,2.4804,2.4804,2.4276,2.457,238783,0
2009-03-25,2.4804,2.4867,2.4217,2.4628,318529,0
2009-03-26,2.4749,2.4984,2.4452,2.4628,435402,0
2009-03-27,2.4628,2.5044,2.3921,2.4804,477762,0
2009-03-30,2.4514,2.4514,2.3569,2.3867,409008,0
2009-03-31,2.4333,2.4804,2.3867,2.4514,406352,0
2009-04-01,2.4217,2.457,2.404,2.457,227829,0
2009-04-02,2.4628,2.4867,2.457,2.4749,302958,0
2009-04-03,2.4514,2.4749,2.4333,2.4452,325313,0
2009-04-06,2.3984,2.4514,2.3804,2.3804,266201,0
2009-04-07,2.3272,2.4103,2.3272,2.4103,230521,0
2009-04-08,2.3984,2.4157,2.3393,2.4157,488951,0
2009-04-09,2.4452,2.4804,2.4452,2.4749,278197,0
2009-04-13,2.3628,2.4924,2.2977,2.4749,430384,0
2009-04-14,2.3628,2.5219,2.3628,2.5101,422145,0
2009-04-15,2.4514,2.5219,2.4514,2.5161,351121,0
2009-04-16,2.5161,2.5398,2.4924,2.4924,214049,0
2009-04-17,2.4984,2.5454,2.4924,2.5219,374233,0
2009-04-20,2.5101,2.5278,2.4628,2.4924,445613,0
2009-04-21,2.6513,2.6513,2.457,2.5044,372415,0
2009-04-22,2.4867,2.575,2.4804,2.5398,626365,0
2009-04-23,2.5398,2.5514,2.5161,2.5514,322418,0
2009-04-24,2.575,2.5868,2.5337,2.5398,278077,0
2009-04-27,2.5454,2.5868,2.5454,2.5809,402207,0
2009-04-28,2.5692,2.61,2.5692,2.575,351210,0
2009-04-29,2.5928,2.6221,2.5628,2.5809,393427,0
2009-04-30,2.575,2.6513,2.575,2.6221,453904,0
2009-05-01,2.6278,2.675,2.6278,2.6454,410978,0
2009-05-04,2.681,2.7224,2.6513,2.6693,477095,0
2009-05-05,2.675,2.7224,2.675,2.6982,288001,0
2009-05-06,2.7399,2.7987,2.6929,2.7812,413470,0
2009-05-07,2.7753,2.8222,2.728,2.7871,431581,0
2009-05-08,2.7812,2.8457,2.7515,2.8106,295266,0
2009-05-11,3.0639,3.0639,2.7632,2.7753,257678,0
2009-05-12,2.7812,2.8457,2.734,2.7987,341393,0
2009-05-13,2.7753,2.8222,2.6868,2.7102,470385,0
2009-05-14,2.728,2.7696,2.681,2.7579,395265,0
2009-05-15,2.7399,2.7399,2.6221,2.6221,518725,0
2009-05-18,2.6221,2.7579,2.6221,2.7579,560152,0
2009-05-19,2.7579,2.8404,2.7399,2.7871,429369,0
2009-05-20,2.8287,2.8404,2.7459,2.7929,327283,0
2009-05-21,2.7696,2.8164,2.7399,2.7632,304690,0
2009-05-22,2.7871,2.8164,2.7753,2.7987,219059,0
2009-05-26,2.7987,2.8457,2.7871,2.8287,334906,0
2009-05-27,2.8576,2.9167,2.8049,2.8872,416221,0
2009-05-28,2.8872,2.8872,2.8287,2.8637,510252,0
2009-05-29,2.8872,2.8928,2.8106,2.8637,453541,0
2009-06-01,2.8694,2.905,2.8637,2.8813,471097,0
2009-06-02,2.8813,2.94,2.8694,2.94,451125,0
2009-06-03,2.9106,2.9167,2.8637,2.8637,531067,0
2009-06-04,2.8637,2.9226,2.8576,2.8755,302726,0
2009-06-05,2.8928,3.0229,2.8928,2.9871,637393,0
2009-06-08,3.0048,3.0048,2.9459,2.9696,469067,0
2009-06-09,2.9756,3.0168,2.94,2.9871,454201,0
2009-06-10,3.0048,3.0229,2.9521,2.9814,316272,0
2009-06-11,2.9994,3.0403,2.9871,3.0403,364857,0
2009-06-12,3.0519,3.0581,2.9696,2.9871,501403,0
2009-06-15,2.9814,2.9814,2.8637,2.8813,610036,0
2009-06-16,2.9167,3.0229,2.8988,3.0229,425339,0
2009-06-17,2.9929,3.0048,2.9226,2.9929,387463,0
2009-06-18,3.0229,3.0345,2.9756,2.9871,437031,0
2009-06-19,3.0345,3.0403,2.9642,3.0168,409712,0
2009-06-22,3.0111,3.0168,2.9167,2.9696,369353,0
2009-06-23,2.9814,3.0048,2.9521,3.0048,271691,0
2009-06-24,3.0168,3.0229,2.9756,2.9994,357058,0
2009-06-25,3.0111,3.0283,2.9871,3.0229,340345,0
2009-06-26,3.0283,3.0463,3.0111,3.0283,270242,0
2009-06-29,3.0345,3.0519,2.9871,3.0048,348225,0
2009-06-30,3.0048,3.0345,3.0048,3.0345,297042,0
2009-07-01,3.0639,3.0639,3.0111,3.0519,256805,0
2009-07-02,2.9929,3.0463,2.9696,2.9871,333422,0
2009-07-06,2.9459,2.9696,2.9284,2.94,354693,0
2009-07-07,2.9226,2.9577,2.9106,2.9459,208950,0
2009-07-08,2.9284,2.94,2.8928,2.8988,309253,0
2009-07-09,2.905,2.9459,2.8988,2.9106,289774,0
2009-07-10,2.8988,2.9696,2.8522,2.9696,153539,0
2009-07-13,2.94,2.9929,2.9341,2.9756,264509,0
2009-07-14,2.9577,2.9929,2.9577,2.9871,262068,0
2009-07-15,2.9994,3.0519,2.9642,2.9756,469709,0
2009-07-16,2.9756,3.0463,2.9756,3.0048,498256,0
2009-07-17,3.0168,3.0755,3.0168,3.0755,426061,0
2009-07-20,3.2467,3.2581,3.0697,3.1404,588073,0
2009-07-21,3.1349,3.1462,3.0519,3.0697,637561,0
2009-07-22,3.0168,3.0403,2.9929,3.0168,375621,0
2009-07-23,2.9814,3.0283,2.9756,2.9871,1002975,0
2009-07-24,2.9929,3.0581,2.9929,3.0581,354645,0
2009-07-27,3.0581,3.0581,3.0111,3.0283,542513,0
2009-07-28,3.0283,3.0519,3.0048,3.0403,340690,0
2009-07-29,3.0403,3.0519,3.0283,3.0283,456176,0
2009-07-30,3.0403,3.0875,3.0283,3.0697,490394,0
2009-07-31,3.0875,3.1349,3.0755,3.1051,421960,0
2009-08-03,3.1996,3.1996,3.1172,3.1758,571307,0
2009-08-04,3.1583,3.2052,3.1525,3.1879,382195,0
2009-08-05,3.2113,3.2113,3.1525,3.1583,372456,0
2009-08-06,3.2936,3.3,3.1462,3.1525,365334,0
2009-08-07,3.1642,3.1932,3.1583,3.1642,332499,0
2009-08-10,3.1642,3.2171,3.1583,3.1932,476373,0
2009-08-11,3.1932,3.1932,3.1815,3.1879,587251,0
2009-08-12,3.1879,3.2527,3.1815,3.2467,384050,0
2009-08-13,3.2467,3.3113,3.235,3.2581,545785,0
2009-08-14,3.2406,3.2759,3.2406,3.2581,371554,0
2009-08-17,3.1996,3.2171,3.1172,3.1172,612387,0
2009-08-18,3.1404,3.1815,3.1172,3.1815,602757,0
2009-08-19,3.1349,3.1462,3.0755,3.0998,539039,0
2009-08-20,3.0998,3.1525,3.0932,3.1525,378129,0
2009-08-21,3.1525,3.1699,3.1349,3.1642,459168,0
2009-08-24,3.1699,3.1758,3.1404,3.1404,371186,0
2009-08-25,3.1287,3.1758,3.1287,3.1583,428048,0
2009-08-26,3.1699,3.1815,3.1462,3.1525,483719,0
2009-08-27,3.1462,3.1815,3.1287,3.1404,557687,0
2009-08-28,3.1404,3.1932,3.1349,3.1932,482899,0
2009-08-31,3.1879,3.2052,3.1583,3.1758,387665,0
2009-09-01,3.1815,3.1815,3.1404,3.1404,370515,0
2009-09-02,3.1525,3.1699,3.1287,3.1525,403503,0
2009-09-03,3.1642,3.1815,3.1404,3.1462,688148,0
2009-09-04,3.1699,3.1815,3.1525,3.1583,418150,0
2009-09-08,3.1699,3.1996,3.1699,3.1996,187313,0
2009-09-09,3.1996,3.2231,3.1879,3.1996,364290,0
2009-09-10,3.2171,3.2467,3.2052,3.2289,307866,0
2009-09-11,3.2644,3.3113,3.2406,3.3,476697,0
2009-09-14,3.3052,3.3232,3.2759,3.3052,365124,0
2009-09-15,3.3052,3.3406,3.3,3.3406,334222,0
2009-09-16,3.3467,3.3526,3.3052,3.3406,426397,0
2009-09-17,3.3526,3.3705,3.3353,3.3467,419363,0
2009-09-18,3.3705,3.3819,3.3353,3.3643,309876,0
2009-09-21,3.3406,3.3643,3.3173,3.3173,288773,0
2009-09-22,3.3288,3.3526,3.3113,3.3406,455037,0
2009-09-23,3.3643,3.3819,3.3288,3.3819,437361,0
2009-09-24,3.3585,3.3939,3.3406,3.3526,316649,0
2009-09-25,3.3585,3.3939,3.3526,3.3939,307346,0
2009-09-28,3.376,3.4175,3.376,3.3939,405117,0
2009-09-29,3.3819,3.4116,3.376,3.4056,327344,0
2009-09-30,3.3881,3.4291,3.376,3.4291,423958,0
2009-10-01,3.4352,3.441,3.3467,3.4116,645127,0
2009-10-02,3.4175,3.4175,3.2821,3.376,540588,0
2009-10-05,3.3939,3.4352,3.3585,3.376,453287,0
2009-10-06,3.3998,3.4056,3.3406,3.3526,581033,0
2009-10-07,3.3819,3.3939,3.3467,3.3819,421251,0
2009-10-08,3.3939,3.4232,3.376,3.4056,393661,0
2009-10-09,3.3998,3.4232,3.3881,3.4232,284342,0
2009-10-12,3.4056,3.4469,3.376,3.4232,398080,0
2009-10-13,3.4291,3.4291,3.376,3.4056,291859,0
2009-10-14,3.4232,3.4589,3.4116,3.4528,466147,0
2009-10-15,3.4528,3.4645,3.3998,3.4175,404008,0
2009-10-16,3.4232,3.441,3.3998,3.441,297123,0
2009-10-19,3.4291,3.4645,3.4291,3.441,411549,0
2009-10-20,3.4589,3.4645,3.4291,3.4528,408999,0
2009-10-21,3.4175,3.4291,3.3939,3.4056,544122,0
2009-10-22,3.4232,3.4469,3.4232,3.441,364045,0
2009-10-23,3.4528,3.4645,3.4291,3.441,369342,0
2009-10-26,3.4528,3.4645,3.3998,3.4232,634422,0
2009-10-27,3.4352,3.441,3.3643,3.3939,448464,0
2009-10-28,3.4056,3.4175,3.0519,3.1758,1691645,0
2009-10-29,3.1815,3.2702,3.1815,3.2406,704707,0
2009-10-30,3.2936,3.2936,3.1815,3.1879,551320,0
2009-11-02,3.1758,3.2644,3.1758,3.235,481085,0
2009-11-03,3.2406,3.2581,3.2231,3.2231,504216,0
2009-11-04,3.2467,3.2527,3.235,3.235,504118,0
2009-11-05,3.2702,3.2702,3.235,3.2527,587015,0
2009-11-06,3.1996,3.2821,3.1996,3.2759,320502,0
2009-11-09,3.3052,3.3526,3.3,3.3353,435517,0
2009-11-10,3.3585,3.3705,3.3288,3.3288,412078,0
2009-11-11,3.3585,3.3705,3.3173,3.3406,358069,0
2009-11-12,3.3526,3.3643,3.2878,3.2878,326290,0
2009-11-13,3.3406,3.3406,3.3,3.3,342313,0
2009-11-16,3.3232,3.3585,3.3113,3.3467,386587,0
2009-11-17,3.3526,3.3705,3.3526,3.3585,519884,0
2009-11-18,3.3406,3.3585,3.3113,3.3288,446973,0
2009-11-19,3.3526,3.3526,3.2936,3.2936,438192,0
2009-11-20,3.3232,3.3288,3.2467,3.2878,790775,0
2009-11-23,3.3353,3.3353,3.2581,3.2702,556722,0
2009-11-24,3.2821,3.3288,3.2759,3.3052,494045,0
2009-11-25,3.3232,3.3705,3.3113,3.3705,341193,0
2009-11-27,3.3232,3.376,3.3232,3.376,176314,0
2009-11-30,3.3705,3.3881,3.3585,3.376,339791,0
2009-12-01,3.376,3.4175,3.376,3.4175,450261,0
2009-12-02,3.4175,3.4352,3.3998,3.4352,426109,0
2009-12-03,3.441,3.4469,3.4175,3.4469,414055,0
2009-12-04,3.4469,3.4528,3.3998,3.4116,359878,0
2009-12-07,3.3288,3.4175,3.3288,3.3939,377581,0
2009-12-08,3.3939,3.4352,3.3881,3.4291,335261,0
2009-12-09,3.441,3.441,3.4175,3.441,275765,0
2009-12-10,3.4645,3.4763,3.4291,3.4763,569124,0
2009-12-11,3.4708,3.5354,3.4708,3.5234,597965,0
2009-12-14,3.5354,3.565,3.5234,3.547,650985,0
2009-12-15,3.565,3.5706,3.5354,3.565,594681,0
2009-12-16,3.5354,3.5354,3.4998,3.5111,495948,0
2009-12-17,3.5292,3.5292,3.494,3.5111,356186,0
2009-12-18,3.5111,3.5111,3.4998,3.5111,271741,0
2009-12-21,3.5292,3.5354,3.4998,3.5354,363478,0
2009-12-22,3.5234,3.5354,3.5061,3.5354,403436,0
2009-12-23,3.5292,3.5413,3.5111,3.5354,340183,0
2009-12-24,3.5535,3.5587,3.5292,3.5413,348357,0
2009-12-28,3.565,3.5706,3.5234,3.5234,499436,0
2009-12-29,3.5535,3.5535,3.5061,3.5061,280485,0
2009-12-30,3.5292,3.5354,3.5061,3.5292,275823,0
2009-12-31,3.5111,3.5292,3.494,3.5234,273592,0
2010-01-04,3.5234,3.5413,3.5234,3.5413,319171,0
2010-01-05,3.5179,3.5587,3.5061,3.5354,453026,0
2010-01-06,3.5354,3.547,3.5292,3.5354,399107,0
2010-01-07,3.5535,3.5535,3.5234,3.5292,457970,0
2010-01-08,3.5292,3.565,3.5179,3.565,485995,0
2010-01-11,3.577,3.5942,3.5535,3.5821,702435,0
2010-01-12,3.5886,3.612,3.5821,3.612,269304,0
2010-01-13,3.6241,3.6353,3.6001,3.612,368033,0
2010-01-14,3.6296,3.6414,3.612,3.6296,412626,0
2010-01-15,3.6414,3.6532,3.6177,3.6414,381889,0
2010-01-19,3.6471,3.6884,3.6471,3.6884,492760,0
2010-01-20,3.6649,3.6649,3.6177,3.6296,346970,0
2010-01-21,3.6353,3.6532,3.6241,3.6471,453077,0
2010-01-22,3.6471,3.6532,3.565,3.6177,675405,0
2010-01-25,3.612,3.6241,3.5821,3.612,477733,0
2010-01-26,3.612,3.6241,3.5886,3.5886,530163,0
2010-01-27,3.6001,3.6059,3.5706,3.5942,337151,0
2010-01-28,3.6059,3.6059,3.5535,3.5587,470192,0
2010-01-29,3.5821,3.5942,3.5535,3.5587,386603,0
2010-02-01,3.577,3.5821,3.5587,3.565,271216,0
2010-02-02,3.5821,3.612,3.577,3.6001,459518,0
2010-02-03,3.612,3.6414,3.6059,3.6296,491937,0
2010-02-04,3.6353,3.6414,3.5587,3.5587,498611,0
2010-02-05,3.5886,3.5942,3.2467,3.3881,2127722,0
2010-02-08,3.3406,3.4469,3.3288,3.4291,707003,0
2010-02-09,3.4528,3.4882,3.4232,3.4708,683210,0
2010-02-10,3.4882,3.494,3.4469,3.4589,409972,0
2010-02-11,3.4708,3.4998,3.4645,3.4882,367482,0
2010-02-12,3.4882,3.5061,3.4708,3.5061,234357,0
2010-02-16,3.5111,3.5292,3.494,3.5061,549973,0
2010-02-17,3.5061,3.5234,3.494,3.5179,317198,0
2010-02-18,3.5179,3.5413,3.5111,3.5354,398605,0
2010-02-19,3.5413,3.5942,3.5413,3.577,508686,0
2010-02-22,3.5886,3.5886,3.565,3.5821,341232,0
2010-02-23,3.5821,3.6001,3.565,3.6001,508254,0
2010-02-24,3.612,3.6177,3.577,3.5821,690852,0
2010-02-25,3.5821,3.612,3.577,3.612,340534,0
2010-02-26,3.6177,3.6296,3.5942,3.6296,424753,0
2010-03-01,3.6532,3.6591,3.6353,3.6591,341989,0
2010-03-02,3.6649,3.671,3.6296,3.6296,593716,0
2010-03-03,3.6353,3.6414,3.5942,3.6353,625508,0
2010-03-04,3.6353,3.6414,3.6241,3.6241,283494,0
2010-03-05,3.6353,3.6353,3.6241,3.6353,285380,0
2010-03-08,3.6471,3.6649,3.6414,3.6649,340754,0
2010-03-09,3.6824,3.7003,3.671,3.7003,299471,0
2010-03-10,3.7122,3.7122,3.6824,3.6824,402561,0
2010-03-11,3.7003,3.7181,3.6884,3.6884,379994,0
2010-03-12,3.7122,3.7648,3.7063,3.7477,505565,0
2010-03-15,3.7477,3.8066,3.7298,3.8066,723241,0
2010-03-16,3.8066,3.824,3.7711,3.8124,772442,0
2010-03-17,3.7829,3.7829,3.7238,3.7531,512816,0
2010-03-18,3.7648,3.7648,3.7003,3.7477,478030,0
2010-03-19,3.7531,3.7531,3.7181,3.7181,264336,0
2010-03-22,3.7415,3.7648,3.6944,3.7648,520462,0
2010-03-23,3.7595,3.7711,3.7415,3.7531,651997,0
2010-03-24,3.7711,3.7711,3.7477,3.7477,358212,0
2010-03-25,3.7711,3.7711,3.7595,3.7595,410629,0
2010-03-26,3.7711,3.7889,3.7415,3.7595,472130,0
2010-03-29,3.7531,3.7829,3.7531,3.7767,390180,0
2010-03-30,3.7889,3.8003,3.7531,3.7648,408632,0
2010-03-31,3.7767,3.7829,3.7415,3.7477,488418,0
2010-04-01,3.7711,3.7767,3.7003,3.7063,573110,0
2010-04-05,3.6884,3.7181,3.671,3.671,559585,0
2010-04-06,3.6763,3.6884,3.6241,3.6296,663045,0
2010-04-07,3.6763,3.6884,3.6241,3.6824,548704,0
2010-04-08,3.6944,3.7238,3.6944,3.7238,288148,0
2010-04-09,3.7415,3.7595,3.7298,3.7356,343643,0
2010-04-12,3.7595,3.7889,3.7595,3.7767,413954,0
2010-04-13,3.7889,3.8414,3.7889,3.8299,549757,0
2010-04-14,3.8768,3.8768,3.8124,3.8533,402055,0
2010-04-15,3.8654,3.8654,3.824,3.8477,291187,0
2010-04-16,3.8593,3.8593,3.7889,3.7944,407057,0
2010-04-19,3.8124,3.8477,3.8003,3.8124,561230,0
2010-04-20,3.8299,3.8533,3.8182,3.8299,573287,0
2010-04-21,3.8124,3.8414,3.7944,3.8299,441296,0
2010-04-22,3.8299,3.8477,3.824,3.824,383450,0
2010-04-23,3.8306,3.8488,3.8186,3.8368,347977,0
2010-04-26,3.8477,3.8477,3.8299,3.8477,257189,0
2010-04-27,3.8414,3.8533,3.7889,3.8003,400702,0
2010-04-28,3.8003,3.8299,3.7711,3.7829,410142,0
2010-04-29,3.8124,3.824,3.7711,3.7767,336668,0
2010-04-30,3.8066,3.8066,3.7648,3.7944,330577,0
2010-05-03,3.8124,3.824,3.7944,3.8066,342087,0
2010-05-04,3.8182,3.8182,3.7595,3.7711,441962,0
2010-05-05,3.7711,3.7711,3.5706,3.6059,799387,0
2010-05-06,3.5821,3.5942,3.1758,3.4469,2896479,0
2010-05-07,3.4998,3.5292,3.2759,3.4763,805595,0
2010-05-10,3.547,3.5706,3.5179,3.5706,689600,0
2010-05-11,3.577,3.6471,3.5706,3.6353,432146,0
2010-05-12,3.6532,3.7063,3.612,3.6944,512902,0
2010-05-13,3.7063,3.7063,3.6824,3.7063,319200,0
2010-05-14,3.7122,3.7122,3.6353,3.6591,350471,0
2010-05-17,3.671,3.671,3.577,3.6353,499706,0
2010-05-18,3.6591,3.6591,3.577,3.5942,436988,0
2010-05-19,3.4882,3.5111,3.4116,3.4645,589546,0
2010-05-20,3.3819,3.4352,3.2702,3.3819,696626,0
2010-05-21,3.3,3.3939,3.2878,3.3881,701183,0
2010-05-24,3.3939,3.441,3.3819,3.4352,276467,0
2010-05-25,3.3643,3.441,3.3288,3.4232,571698,0
2010-05-26,3.441,3.4882,3.3819,3.3939,342331,0
2010-05-27,3.5886,3.5942,3.4352,3.4645,522168,0
2010-05-28,3.494,3.494,3.4469,3.4645,262611,0
2010-06-01,3.4352,3.4882,3.4352,3.4528,277817,0
2010-06-02,3.4528,3.4763,3.4175,3.4469,340377,0
2010-06-03,3.4589,3.4708,3.4232,3.4291,320243,0
2010-06-04,3.4175,3.4589,3.4056,3.4056,309903,0
2010-06-07,3.4175,3.4528,3.4056,3.4352,276064,0
2010-06-08,3.441,3.4825,3.4175,3.4825,253011,0
2010-06-09,3.4825,3.5535,3.4708,3.5535,414195,0
2010-06-10,3.5886,3.5886,3.5061,3.5111,416802,0
2010-06-11,3.5234,3.5234,3.4825,3.4998,277665,0
2010-06-14,3.547,3.5535,3.5234,3.5535,283054,0
2010-06-15,3.565,3.5942,3.5587,3.5942,258141,0
2010-06-16,3.577,3.5821,3.5413,3.5821,289299,0
2010-06-17,3.577,3.6001,3.577,3.5886,251213,0
2010-06-18,3.612,3.6471,3.5942,3.6471,335097,0
2010-06-21,3.6414,3.671,3.5886,3.5942,357862,0
2010-06-22,3.5821,3.6001,3.5535,3.577,264970,0
2010-06-23,3.577,3.6059,3.5413,3.5886,366939,0
2010-06-24,3.577,3.5886,3.5234,3.577,226511,0
2010-06-25,3.5942,3.6177,3.5886,3.6177,263665,0
2010-06-28,3.6177,3.6296,3.5886,3.5886,279654,0
2010-06-29,3.5886,3.5886,3.5354,3.5587,228689,0
2010-06-30,3.5566,3.5629,3.4846,3.5146,378234,0
2010-07-01,3.5179,3.5354,3.4469,3.5061,315124,0
2010-07-02,3.494,3.547,3.494,3.547,179585,0
2010-07-06,3.5706,3.5886,3.4998,3.5061,321903,0
2010-07-07,3.5061,3.5413,3.4998,3.5354,259454,0
2010-07-08,3.5354,3.577,3.5354,3.5587,227068,0
2010-07-09,3.565,3.6059,3.547,3.6059,309276,0
2010-07-12,3.6059,3.6059,3.5821,3.5821,259957,0
2010-07-13,3.612,3.6241,3.6059,3.612,211085,0
2010-07-14,3.612,3.6177,3.5821,3.5942,148931,0
2010-07-15,3.6059,3.6177,3.5821,3.6177,173287,0
2010-07-16,3.612,3.612,3.577,3.6059,236183,0
2010-07-19,3.6059,3.6353,3.6059,3.6353,218337,0
2010-07-20,3.6177,3.6471,3.6059,3.6296,219132,0
2010-07-21,3.6296,3.6471,3.6241,3.6471,295053,0
2010-07-22,3.6649,3.6763,3.6471,3.671,309521,0
2010-07-23,3.6763,3.6824,3.6649,3.6824,274489,0
2010-07-26,3.6824,3.6944,3.6591,3.6944,329769,0
2010-07-27,3.7003,3.7298,3.6944,3.7298,256918,0
2010-07-28,3.7238,3.7238,3.6884,3.7238,237859,0
2010-07-29,3.7122,3.7181,3.6884,3.6884,293226,0
2010-07-30,3.6591,3.7122,3.6591,3.7003,389580,0
2010-08-02,3.7181,3.7477,3.6944,3.7477,353550,0
2010-08-03,3.7298,3.7477,3.7238,3.7415,207963,0
2010-08-04,3.7415,3.7531,3.7181,3.7238,295173,0
2010-08-05,3.7181,3.7477,3.7181,3.7477,280791,0
2010-08-06,3.7356,3.7477,3.7238,3.7356,238172,0
2010-08-09,3.7356,3.7648,3.7356,3.7648,260951,0
2010-08-10,3.7595,3.7711,3.7356,3.7711,276575,0
2010-08-11,3.7531,3.7595,3.7298,3.7356,311610,0
2010-08-12,3.7238,3.7356,3.6944,3.6944,353314,0
2010-08-13,3.7063,3.7063,3.6824,3.6884,315846,0
2010-08-16,3.6763,3.6763,3.6241,3.6414,551714,0
2010-08-17,3.6471,3.6591,3.6241,3.6353,646078,0
2010-08-18,3.6177,3.6296,3.6001,3.6001,292720,0
2010-08-19,3.6177,3.6241,3.5587,3.5587,391708,0
2010-08-20,3.5706,3.5886,3.4882,3.5587,611997,0
2010-08-23,3.565,3.6059,3.5413,3.6001,464171,0
2010-08-24,3.565,3.6001,3.5535,3.565,427185,0
2010-08-25,3.565,3.577,3.5413,3.565,441643,0
2010-08-26,3.577,3.5886,3.5354,3.5413,279752,0
2010-08-27,3.5706,3.5886,3.5179,3.577,378455,0
2010-08-30,3.547,3.565,3.547,3.547,285843,0
2010-08-31,3.5566,3.6049,3.5447,3.6049,286373,0
2010-09-01,3.6059,3.6353,3.5886,3.6001,199975,0
2010-09-02,3.6059,3.6241,3.577,3.6241,174394,0
2010-09-03,3.6241,3.6532,3.612,3.6532,208993,0
2010-09-07,3.6353,3.6649,3.6296,3.6649,198880,0
2010-09-08,3.6532,3.6591,3.6296,3.6591,204784,0
2010-09-09,3.6296,3.6824,3.6296,3.6824,250235,0
2010-09-10,3.6532,3.6884,3.6471,3.6591,139390,0
2010-09-13,3.6532,3.6763,3.6414,3.6471,409903,0
2010-09-14,3.6471,3.6884,3.6471,3.6884,278971,0
2010-09-15,3.6471,3.6649,3.6414,3.6471,217017,0
2010-09-16,3.6471,3.6649,3.6353,3.6471,239739,0
2010-09-17,3.6649,3.6649,3.6241,3.6241,206495,0
2010-09-20,3.6241,3.6471,3.6241,3.6353,307054,0
2010-09-21,3.6532,3.6591,3.6296,3.6353,251684,0
2010-09-22,3.6353,3.6532,3.6296,3.6532,360035,0
2010-09-23,3.6532,3.6824,3.6414,3.6824,261508,0
2010-09-24,3.671,3.7063,3.6591,3.6649,279962,0
2010-09-27,3.6532,3.6824,3.6471,3.6824,328693,0
2010-09-28,3.6824,3.6944,3.671,3.671,207066,0
2010-09-29,3.6532,3.6944,3.6471,3.6884,286924,0
2010-09-30,3.6882,3.7121,3.6882,3.6942,207498,0
2010-10-01,3.7003,3.7122,3.6884,3.7003,160175,0
2010-10-04,3.6884,3.7003,3.671,3.6884,216952,0
2010-10-05,3.6824,3.7238,3.6824,3.7003,377819,0
2010-10-06,3.7122,3.7122,3.6824,3.6824,202865,0
2010-10-07,3.7003,3.7003,3.6763,3.6944,162105,0
2010-10-08,3.671,3.6884,3.6649,3.6884,362224,0
2010-10-11,3.6763,3.7003,3.6763,3.6884,177815,0
2010-10-12,3.6884,3.7238,3.6824,3.7238,338664,0
2010-10-13,3.7063,3.7415,3.7063,3.7238,302678,0
2010-10-14,3.7122,3.7415,3.6532,3.6591,763573,0
2010-10-15,3.6591,3.6944,3.6471,3.6763,508636,0
2010-10-18,3.6763,3.7003,3.6649,3.6884,372438,0
2010-10-19,3.671,3.7063,3.6649,3.7063,357019,0
2010-10-20,3.6824,3.6884,3.6414,3.6649,462367,0
2010-10-21,3.6824,3.6824,3.6471,3.6824,293267,0
2010-10-22,3.6824,3.6944,3.6591,3.6944,365643,0
2010-10-25,3.6763,3.6944,3.6591,3.6824,495485,0
2010-10-26,3.6649,3.6824,3.6649,3.6763,325223,0
2010-10-27,3.6763,3.6884,3.671,3.6884,304101,0
2010-10-28,3.6944,3.6944,3.6591,3.6763,274210,0
2010-10-29,3.6755,3.6877,3.6694,3.6818,220122,0
2010-11-01,3.6763,3.7122,3.671,3.7122,237153,0
2010-11-02,3.7238,3.7298,3.7003,3.7298,252217,0
2010-11-03,3.7298,3.7298,3.6824,3.7063,367235,0
2010-11-04,3.7122,3.7238,3.6944,3.7122,476598,0
2010-11-05,3.7122,3.7298,3.6944,3.7298,303837,0
2010-11-08,3.7122,3.7415,3.7122,3.7356,373555,0
2010-11-09,3.7356,3.7595,3.7298,3.7415,402557,0
2010-11-10,3.7595,3.7595,3.7181,3.7477,347363,0
2010-11-11,3.7181,3.7298,3.7003,3.7063,326052,0
2010-11-12,3.6944,3.7003,3.6591,3.671,348378,0
2010-11-15,3.6824,3.7003,3.6532,3.6591,606956,0
2010-11-16,3.6471,3.6471,3.5354,3.6296,985712,0
2010-11-17,3.5942,3.671,3.5886,3.6649,842839,0
2010-11-18,3.6824,3.7063,3.6296,3.671,504691,0
2010-11-19,3.6824,3.6824,3.6353,3.6824,427937,0
2010-11-22,3.6649,3.6824,3.6241,3.6296,797447,0
2010-11-23,3.6414,3.6532,3.612,3.6414,469601,0
2010-11-24,3.6471,3.6532,3.6177,3.6532,358099,0
2010-11-26,3.6471,3.6763,3.6353,3.671,126255,0
2010-11-29,3.6649,3.6884,3.6471,3.6649,270552,0
2010-11-30,3.647,3.6531,3.6049,3.6349,297462,0
2010-12-01,3.6532,3.6763,3.6471,3.6649,250531,0
2010-12-02,3.6532,3.6649,3.6353,3.6353,242492,0
2010-12-03,3.6471,3.6591,3.6353,3.6353,142508,0
2010-12-06,3.6414,3.6471,3.612,3.6241,340582,0
2010-12-07,3.6414,3.6414,3.5942,3.6177,297244,0
2010-12-08,3.6059,3.6177,3.565,3.5706,350206,0
2010-12-09,3.565,3.5821,3.5061,3.5535,651434,0
2010-12-10,3.547,3.547,3.5061,3.5292,414651,0
2010-12-13,3.5292,3.5413,3.4528,3.4882,822909,0
2010-12-14,3.4825,3.4882,3.4469,3.4825,554325,0
2010-12-15,3.4589,3.4882,3.441,3.4825,536744,0
2010-12-16,3.4689,3.5342,3.463,3.5282,493180,0
2010-12-17,3.5292,3.612,3.5292,3.612,495793,0
2010-12-20,3.5821,3.5821,3.5292,3.5587,506396,0
2010-12-21,3.5413,3.565,3.5179,3.547,342867,0
2010-12-22,3.5587,3.577,3.5413,3.547,387365,0
2010-12-23,3.5413,3.5821,3.5413,3.577,243389,0
2010-12-27,3.577,3.5942,3.5587,3.5886,292893,0
2010-12-28,3.6001,3.6177,3.565,3.6177,278726,0
2010-12-29,3.6112,3.6112,3.5566,3.5688,449881,0
2010-12-30,3.5752,3.5874,3.5445,3.5752,429948,0
2010-12-31,3.5731,3.5794,3.5478,3.5794,433671,0
2011-01-03,3.5942,3.6059,3.5587,3.6059,576015,0
2011-01-04,3.6001,3.6241,3.577,3.6241,353140,0
2011-01-05,3.6001,3.6177,3.565,3.5821,458948,0
2011-01-06,3.5886,3.6001,3.577,3.6001,280938,0
2011-01-07,3.5942,3.612,3.5821,3.6059,186564,0
2011-01-10,3.6059,3.6177,3.577,3.6177,294102,0
2011-01-11,3.6177,3.6414,3.6059,3.6353,257397,0
2011-01-12,3.6353,3.671,3.6241,3.6649,357737,0
2011-01-13,3.6649,3.6824,3.6532,3.6824,314846,0
2011-01-14,3.6884,3.7003,3.6591,3.6824,170332,0
2011-01-18,3.6824,3.6944,3.6649,3.6763,451905,0
2011-01-19,3.6591,3.6649,3.6001,3.6059,334435,0
2011-01-20,3.6059,3.6241,3.5942,3.612,310267,0
2011-01-21,3.612,3.6471,3.6059,3.6414,290450,0
2011-01-24,3.6471,3.6649,3.6296,3.6649,396943,0
2011-01-25,3.6591,3.671,3.6414,3.6649,278978,0
2011-01-26,3.7063,3.7122,3.6649,3.6649,612942,0
2011-01-27,3.6884,3.6944,3.6414,3.6414,431196,0
2011-01-28,3.6591,3.6649,3.6001,3.612,299815,0
2011-01-31,3.6241,3.6616,3.6241,3.6364,388423,0
2011-02-01,3.6414,3.6824,3.6353,3.6763,349566,0
2011-02-02,3.671,3.6884,3.6591,3.6591,342964,0
2011-02-03,3.6471,3.6649,3.6471,3.6532,191296,0
2011-02-04,3.6532,3.6763,3.6353,3.6532,289567,0
2011-02-07,3.6649,3.6944,3.6649,3.6884,324669,0
2011-02-08,3.6763,3.7122,3.6763,3.7122,297611,0
2011-02-09,3.6944,3.6944,3.6649,3.6824,334474,0
2011-02-10,3.6644,3.6882,3.6468,3.6644,359424,0
2011-02-11,3.6591,3.6944,3.6591,3.6944,240049,0
2011-02-14,3.6944,3.7003,3.671,3.6944,391911,0
2011-02-15,3.6944,3.6944,3.6763,3.6944,325579,0
2011-02-16,3.6763,3.6824,3.6649,3.6763,219894,0
2011-02-18,3.6763,3.6824,3.6591,3.6763,220795,0
2011-02-22,3.671,3.671,3.6296,3.6471,388321,0
2011-02-23,3.6649,3.6884,3.6414,3.6763,483941,0
2011-02-24,3.6824,3.7122,3.671,3.6944,493569,0
2011-02-25,3.7062,3.7121,3.6942,3.7121,455218,0
2011-02-28,3.7261,3.7324,3.7019,3.7324,566752,0
2011-03-01,3.7473,3.7528,3.7054,3.7352,479322,0
2011-03-02,3.7357,3.7595,3.7238,3.7595,322958,0
2011-03-03,3.7711,3.789,3.7595,3.789,458926,0
2011-03-04,3.7949,3.7949,3.7533,3.7893,276917,0
2011-03-07,3.7829,3.8003,3.7711,3.7711,316757,0
2011-03-08,3.7715,3.7831,3.7477,3.7595,192312,0
2011-03-09,3.7595,3.7831,3.7533,3.7651,318769,0
2011-03-10,3.789,3.789,3.7118,3.7232,310995,0
2011-03-11,3.7121,3.7477,3.7062,3.7357,191032,0
2011-03-14,3.7477,3.7533,3.7238,3.7299,242676,0
2011-03-15,3.676,3.7238,3.6644,3.7238,331140,0
2011-03-16,3.7299,3.7477,3.676,3.6824,254218,0
2011-03-17,3.7082,3.714,3.6837,3.69,362325,0
2011-03-18,3.718,3.718,3.6942,3.7121,197295,0
2011-03-21,3.7416,3.7715,3.7299,3.7715,299927,0
2011-03-22,3.7651,3.7949,3.7533,3.7949,413731,0
2011-03-23,3.7771,3.813,3.7715,3.813,446984,0
2011-03-24,3.8071,3.8246,3.8071,3.8071,420932,0
2011-03-25,3.8246,3.8306,3.8129,3.8186,290448,0
2011-03-28,3.8246,3.8366,3.8011,3.8186,392180,0
2011-03-29,3.8186,3.8305,3.8011,3.8011,329723,0
2011-03-30,3.8186,3.8246,3.7831,3.7893,424882,0
2011-03-31,3.8071,3.8133,3.7627,3.7691,409230,0
2011-04-01,3.7711,3.8129,3.7711,3.8129,263669,0
2011-04-04,3.7949,3.7949,3.7416,3.7771,307857,0
2011-04-05,3.7794,3.7911,3.7733,3.7733,279777,0
2011-04-06,3.7893,3.813,3.7831,3.8011,333828,0
2011-04-07,3.8009,3.8246,3.783,3.8186,475142,0
2011-04-08,3.8129,3.8186,3.8009,3.8186,179642,0
2011-04-11,3.8129,3.8246,3.807,3.8186,197163,0
2011-04-12,3.7973,3.8272,3.7733,3.8272,250800,0
2011-04-13,3.8186,3.8246,3.8009,3.807,176643,0
2011-04-14,3.8129,3.8246,3.8009,3.8129,223002,0
2011-04-15,3.8306,3.8368,3.8129,3.8306,321074,0
2011-04-18,3.8009,3.8246,3.7947,3.8186,251904,0
2011-04-19,3.8186,3.8545,3.8186,3.8545,301085,0
2011-04-20,3.8607,3.8726,3.807,3.8129,548598,0
2011-04-21,3.8306,3.8306,3.807,3.8186,402759,0
2011-04-25,3.8186,3.8424,3.7947,3.8186,426923,0
2011-04-26,3.8306,3.8306,3.7947,3.7947,354219,0
2011-04-27,3.8246,3.8246,3.7767,3.8009,336124,0
2011-04-28,3.7947,3.8009,3.7711,3.789,365300,0
2011-04-29,3.8138,3.8138,3.7753,3.8011,375790,0
2011-05-02,3.807,3.8368,3.8009,3.8246,457619,0
2011-05-03,3.8168,3.8592,3.8168,3.8592,376825,0
2011-05-04,3.8574,3.8696,3.8333,3.8574,396734,0
2011-05-05,3.853,3.8838,3.8351,3.8838,527924,0
2011-05-06,3.8871,3.8994,3.8631,3.8753,389177,0
2011-05-09,3.8783,3.8845,3.8424,3.8726,346984,0
2011-05-10,3.8753,3.9356,3.8696,3.9235,549108,0
2011-05-11,3.9318,3.9318,3.9017,3.9076,273465,0
2011-05-12,3.9235,3.9475,3.9056,3.9475,318012,0
2011-05-13,3.9475,3.9537,3.9294,3.9475,253099,0
2011-05-16,3.9416,3.9475,3.9235,3.9356,241354,0
2011-05-17,3.9294,3.9294,3.8753,3.8871,458921,0
2011-05-18,3.9235,3.9356,3.8871,3.9056,421802,0
2011-05-19,3.9235,3.9294,3.8871,3.8936,344691,0
2011-05-20,3.914,3.944,3.9017,3.9195,247975,0
2011-05-23,3.9173,3.9235,3.8574,3.8631,789459,0
2011-05-24,3.8696,3.8817,3.8511,3.8511,383655,0
2011-05-25,3.8696,3.8753,3.8452,3.8631,439294,0
2011-05-26,3.8696,3.9173,3.8574,3.8994,396191,0
2011-05-27,3.914,3.9318,3.9076,3.9195,303659,0
2011-05-31,3.9145,3.9329,3.8956,3.92,356550,0
2011-06-01,3.9173,3.9416,3.8753,3.9056,474680,0
2011-06-02,3.9173,3.9294,3.9114,3.9235,214521,0
2011-06-03,3.8774,3.95,3.8774,3.95,266045,0
2011-06-06,3.9416,3.9416,3.8817,3.8871,471530,0
2011-06-07,3.8956,3.8956,3.8592,3.8592,421133,0
2011-06-08,3.8713,3.8774,3.8288,3.8592,363245,0
2011-06-09,3.8774,3.8894,3.8592,3.8894,249031,0
2011-06-10,3.8956,3.9017,3.8351,3.853,310649,0
2011-06-13,3.8592,3.8654,3.7625,3.7744,540432,0
2011-06-14,3.7866,3.8168,3.7744,3.7928,443113,0
2011-06-15,3.7989,3.805,3.7566,3.7687,329586,0
2011-06-16,3.7781,3.7966,3.7292,3.7477,458471,0
2011-06-17,3.7744,3.7928,3.7205,3.7503,556683,0
2011-06-20,3.7385,3.8288,3.7385,3.8168,562462,0
2011-06-21,3.8408,3.8472,3.805,3.8168,425217,0
2011-06-22,3.8288,3.8351,3.805,3.8109,316148,0
2011-06-23,3.805,3.8231,3.7989,3.8109,403192,0
2011-06-24,3.8351,3.8472,3.8109,3.8109,407733,0
2011-06-27,3.8408,3.8408,3.8231,3.8231,248736,0
2011-06-28,3.8408,3.8408,3.805,3.8231,289044,0
2011-06-29,3.8168,3.8231,3.7928,3.7928,244062,0
2011-06-30,3.8138,3.82,3.8138,3.8138,211530,0
2011-07-01,3.8246,3.8369,3.8125,3.8125,248408,0
2011-07-05,3.8369,3.8369,3.8246,3.8369,231934,0
2011-07-06,3.8334,3.8395,3.8214,3.8273,211426,0
2011-07-07,3.8491,3.8549,3.8427,3.8549,207961,0
2011-07-08,3.8369,3.8549,3.8369,3.8491,153589,0
2011-07-11,3.8427,3.8855,3.8306,3.8791,216380,0
2011-07-12,3.8701,3.8763,3.8334,3.8517,309450,0
2011-07-13,3.8612,3.8672,3.8369,3.8369,199506,0
2011-07-14,3.8549,3.8549,3.8125,3.8306,323466,0
2011-07-15,3.8427,3.8427,3.8066,3.8427,302336,0
2011-07-18,3.8491,3.8549,3.7941,3.8001,359987,0
2011-07-19,3.8273,3.8334,3.8088,3.815,195846,0
2011-07-20,3.8125,3.8306,3.788,3.8185,398619,0
2011-07-21,3.8369,3.8427,3.8066,3.8369,455856,0
2011-07-22,3.8185,3.8491,3.8066,3.8246,400079,0
2011-07-25,3.8185,3.8246,3.7634,3.7634,422040,0
2011-07-26,3.7682,3.8175,3.7682,3.7928,420661,0
2011-07-27,3.7756,3.8001,3.7515,3.7822,385706,0
2011-07-28,3.7682,3.7928,3.7557,3.7866,314512,0
2011-07-29,3.7544,3.7607,3.7041,3.7108,523286,0
2011-08-01,3.7941,3.7941,3.739,3.7702,356838,0
2011-08-02,3.7743,3.7989,3.7557,3.7557,363743,0
2011-08-03,3.7702,3.7756,3.7148,3.7756,354942,0
2011-08-04,3.7781,3.7781,3.6741,3.711,458452,0
2011-08-05,3.717,3.7354,3.4717,3.6311,852349,0
2011-08-08,3.6297,3.6481,3.2522,3.3557,1535647,0
2011-08-09,3.3489,3.6065,3.3182,3.6004,979276,0
2011-08-10,3.5639,3.5761,3.447,3.5331,458060,0
2011-08-11,3.5146,3.625,3.5146,3.6004,390402,0
2011-08-12,3.5817,3.6004,3.5514,3.5572,250370,0
2011-08-15,3.5572,3.6374,3.5572,3.6125,287832,0
2011-08-16,3.5942,3.6498,3.5884,3.6498,443142,0
2011-08-17,3.6867,3.711,3.643,3.6867,368458,0
2011-08-18,3.6558,3.6558,3.5884,3.643,266747,0
2011-08-19,3.6374,3.6617,3.5572,3.5697,244407,0
2011-08-22,3.6498,3.6498,3.5267,3.5572,368033,0
2011-08-23,3.6187,3.625,3.5761,3.5817,462068,0
2011-08-24,3.6004,3.625,3.5331,3.5514,330518,0
2011-08-25,3.5514,3.6004,3.5024,3.5146,624910,0
2011-08-26,3.5514,3.625,3.5209,3.6065,319449,0
2011-08-29,3.625,3.6558,3.6187,3.6498,275802,0
2011-08-30,3.625,3.6498,3.625,3.6311,244350,0
2011-08-31,3.6616,3.6681,3.6364,3.6681,205793,0
2011-09-01,3.6498,3.711,3.6498,3.6805,418265,0
2011-09-02,3.6681,3.7058,3.6364,3.6364,492502,0
2011-09-06,3.6012,3.6386,3.6012,3.6386,356954,0
2011-09-07,3.6404,3.6774,3.6404,3.6774,288039,0
2011-09-08,3.6694,3.6877,3.6633,3.6818,152538,0
2011-09-09,3.6506,3.6818,3.6321,3.6569,389651,0
2011-09-12,3.6199,3.6569,3.577,3.6135,238447,0
2011-09-13,3.6321,3.6818,3.6075,3.6818,220673,0
2011-09-14,3.6818,3.7001,3.6633,3.6937,350213,0
2011-09-15,3.6937,3.7001,3.6444,3.6444,423802,0
2011-09-16,3.6506,3.6755,3.6256,3.6755,266666,0
2011-09-19,3.6506,3.6877,3.6386,3.6633,314496,0
2011-09-20,3.6877,3.7001,3.6694,3.7001,297846,0
2011-09-21,3.7125,3.7125,3.6694,3.6694,221355,0
2011-09-22,3.6386,3.6386,3.6075,3.6386,275908,0
2011-09-23,3.6506,3.6633,3.6075,3.6199,281613,0
2011-09-26,3.6199,3.6444,3.5951,3.6386,321672,0
2011-09-27,3.6633,3.6633,3.6135,3.6256,308252,0
2011-09-28,3.6256,3.6386,3.5951,3.6012,158255,0
2011-09-29,3.6135,3.6199,3.6012,3.6135,167849,0
2011-09-30,3.6119,3.6182,3.5729,3.5729,211489,0
2011-10-03,3.5825,3.5825,3.5147,3.5578,308110,0
2011-10-04,3.5346,3.5346,3.3542,3.4041,380582,0
2011-10-05,3.4537,3.4662,3.4035,3.4473,308024,0
2011-10-06,3.4598,3.5227,3.4282,3.5227,309029,0
2011-10-07,3.5409,3.5469,3.4537,3.4537,295958,0
2011-10-10,3.5147,3.5825,3.5089,3.5825,334887,0
2011-10-11,3.5718,3.5782,3.5223,3.5469,376086,0
2011-10-12,3.5537,3.5843,3.5537,3.5662,282396,0
2011-10-13,3.5537,3.5718,3.5469,3.5593,261318,0
2011-10-14,3.5662,3.6032,3.5662,3.5718,314669,0
2011-10-17,3.5469,3.5782,3.5223,3.5782,253463,0
2011-10-18,3.5469,3.5782,3.5346,3.5782,394034,0
2011-10-19,3.5662,3.5782,3.5284,3.5537,258848,0
2011-10-20,3.5346,3.6528,3.5346,3.6404,427286,0
2011-10-21,3.6649,3.6649,3.6342,3.6466,321109,0
2011-10-24,3.6404,3.6837,3.6342,3.6716,395750,0
2011-10-25,3.6681,3.6744,3.6492,3.6616,233230,0
2011-10-26,3.659,3.6965,3.659,3.6837,214159,0
2011-10-27,3.7149,3.7337,3.7087,3.7273,332350,0
2011-10-28,3.7356,3.7356,3.7041,3.7231,260274,0
2011-10-31,3.6716,3.6973,3.6395,3.6716,228550,0
2011-11-01,3.5855,3.6857,3.5789,3.6793,321768,0
2011-11-02,3.6716,3.7087,3.6716,3.6901,224217,0
2011-11-03,3.6931,3.7436,3.6931,3.7436,366909,0
2011-11-04,3.6929,3.7185,3.6929,3.6996,228463,0
2011-11-07,3.6901,3.7149,3.6837,3.6965,209450,0
2011-11-08,3.6979,3.7356,3.6979,3.7169,290241,0
2011-11-09,3.6426,3.6931,3.6426,3.6808,226797,0
2011-11-10,3.6744,3.6871,3.6492,3.6681,232334,0
2011-11-11,3.6667,3.6919,3.6604,3.6857,208277,0
2011-11-14,3.6857,3.6857,3.6416,3.6481,342101,0
2011-11-15,3.6416,3.6857,3.6292,3.6732,274976,0
2011-11-16,3.6481,3.6979,3.6481,3.6732,239883,0
2011-11-17,3.6604,3.6979,3.6416,3.6481,233090,0
2011-11-18,3.6604,3.6732,3.6416,3.6604,206986,0
2011-11-21,3.6292,3.6857,3.6292,3.6857,351991,0
2011-11-22,3.6732,3.6732,3.6481,3.6481,273551,0
2011-11-23,3.6416,3.6542,3.6043,3.6043,262906,0
2011-11-25,3.6299,3.6492,3.6241,3.6241,114945,0
2011-11-28,3.6604,3.7041,3.6292,3.6353,293741,0
2011-11-29,3.6353,3.6416,3.5915,3.6101,399150,0
2011-11-30,3.6398,3.6464,3.6004,3.6464,632634,0
2011-12-01,3.6232,3.6542,3.6043,3.6043,523518,0
2011-12-02,3.6174,3.6554,3.6174,3.6364,350544,0
2011-12-05,3.6353,3.6979,3.6353,3.6793,526035,0
2011-12-06,3.6805,3.7122,3.6739,3.7122,274329,0
2011-12-07,3.7058,3.7312,3.6996,3.7312,344394,0
2011-12-08,3.6996,3.7185,3.6929,3.7058,377554,0
2011-12-09,3.6931,3.7248,3.6871,3.6871,383399,0
2011-12-12,3.6744,3.6931,3.6744,3.6931,424737,0
2011-12-13,3.6931,3.7248,3.6931,3.7186,369490,0
2011-12-14,3.6998,3.7627,3.6998,3.7436,853228,0
2011-12-15,3.7499,3.8133,3.7499,3.7751,600843,0
2011-12-16,3.7565,3.8005,3.7565,3.7818,455980,0
2011-12-19,3.7878,3.8195,3.7691,3.7751,413301,0
2011-12-20,3.8071,3.8323,3.7942,3.8323,449045,0
2011-12-21,3.8071,3.8323,3.8071,3.8323,234517,0
2011-12-22,3.8761,3.9146,3.851,3.8761,619768,0
2011-12-23,3.9088,3.9217,3.8961,3.9158,441567,0
2011-12-27,3.8827,3.9146,3.8636,3.9146,463405,0
2011-12-28,3.927,3.9457,3.8827,3.9146,493982,0
2011-12-29,3.8954,3.9146,3.8887,3.8954,352800,0
2011-12-30,3.9016,3.9146,3.8697,3.8954,239087,0
2012-01-03,3.9146,3.9202,3.9076,3.9146,278671,0
2012-01-04,3.8386,3.8887,3.8386,3.8887,836879,0
2012-01-05,3.8697,3.9076,3.8636,3.9016,320548,0
2012-01-06,3.9029,3.9346,3.8961,3.9284,338524,0
2012-01-09,3.9202,3.9395,3.8954,3.9076,432541,0
2012-01-10,3.9158,3.9346,3.8709,3.8961,454129,0
2012-01-11,3.903,3.9414,3.8903,3.9414,314436,0
2012-01-12,3.922,3.9478,3.909,3.935,353587,0
2012-01-13,3.9029,3.9854,3.9029,3.9665,359183,0
2012-01-17,3.9671,3.9925,3.9541,3.9604,448977,0
2012-01-18,3.992,4.03,3.9792,4.03,490687,0
2012-01-19,4.0044,4.03,3.9792,3.9854,447399,0
2012-01-20,3.9792,4.0362,3.9792,4.03,362046,0
2012-01-23,4.049,4.0933,4.0362,4.0809,535374,0
2012-01-24,4.0617,4.0998,4.0044,4.0426,450689,0
2012-01-25,4.0681,4.0744,4.03,4.0681,692546,0
2012-01-26,4.0933,4.0933,4.049,4.0551,366606,0
2012-01-27,4.082,4.0948,4.0629,4.0887,491475,0
2012-01-30,4.0362,4.0809,4.0362,4.0744,288982,0
2012-01-31,4.0527,4.0719,4.0465,4.0465,301689,0
2012-02-01,4.0933,4.1187,4.0681,4.087,348983,0
2012-02-02,4.0809,4.0933,4.0426,4.049,294882,0
2012-02-03,4.0693,4.0948,4.0436,4.0629,305659,0
2012-02-06,4.0551,4.0617,4.0362,4.0551,289331,0
2012-02-07,4.0629,4.082,4.0375,4.0565,286053,0
2012-02-08,4.0693,4.082,4.0436,4.0436,262426,0
2012-02-09,4.0436,4.0629,4.0246,4.0436,452759,0
2012-02-10,4.0246,4.0436,4.0181,4.0181,539398,0
2012-02-13,4.0181,4.1271,4.0181,4.1012,531789,0
2012-02-14,4.0887,4.1526,4.0757,4.1271,678719,0
2012-02-15,4.1332,4.146,4.1012,4.1012,410539,0
2012-02-16,4.1077,4.1842,4.1077,4.1842,830204,0
2012-02-17,4.2037,4.2098,4.1655,4.1655,469406,0
2012-02-21,4.1655,4.1912,4.1332,4.1332,509812,0
2012-02-22,4.1586,4.1784,4.1077,4.1141,524183,0
2012-02-23,4.1271,4.1842,4.1205,4.1712,492378,0
2012-02-24,4.2037,4.2098,4.1712,4.1912,486212,0
2012-02-27,4.1655,4.1842,4.1205,4.1205,618463,0
2012-02-28,4.1332,4.1968,4.1332,4.1842,374730,0
2012-02-29,4.1656,4.1849,4.1326,4.1326,414827,0
2012-03-01,4.1397,4.1586,4.1141,4.1141,466541,0
2012-03-02,4.1241,4.1436,4.0791,4.1111,731100,0
2012-03-05,4.1141,4.1205,4.0246,4.0308,571528,0
2012-03-06,4.0268,4.0333,3.9489,3.9489,722908,0
2012-03-07,3.968,4.0645,3.968,4.0645,324586,0
2012-03-08,4.0591,4.0917,4.0527,4.0719,346418,0
2012-03-09,4.0513,4.1095,4.045,4.0582,421629,0
2012-03-12,4.0322,4.0904,4.0322,4.0645,480345,0
2012-03-13,4.0513,4.0966,4.0513,4.0966,438651,0
2012-03-14,4.0384,4.0645,4.0322,4.0582,727962,0
2012-03-15,4.0513,4.0835,4.0384,4.0775,635183,0
2012-03-16,4.0645,4.1095,4.0513,4.0645,279247,0
2012-03-19,4.0707,4.0966,4.0384,4.0645,237912,0
2012-03-20,4.0582,4.1095,4.0513,4.0775,378113,0
2012-03-21,4.0707,4.1031,4.0322,4.0322,684219,0
2012-03-22,4.0384,4.0645,4.0259,4.0384,491262,0
2012-03-23,4.0259,4.0582,4.013,4.045,392243,0
2012-03-26,4.045,4.0775,4.0384,4.045,300021,0
2012-03-27,4.045,4.0775,4.045,4.0775,554453,0
2012-03-28,4.0645,4.0707,4.013,4.0259,671307,0
2012-03-29,4.0063,4.045,3.9869,3.9869,622913,0
2012-03-30,4.0063,4.0259,3.9548,3.968,1003798,0
2012-04-02,3.968,4.0259,3.968,4.0259,481026,0
2012-04-03,4.001,4.0397,4.001,4.0141,328244,0
2012-04-04,3.9756,4.0278,3.9756,4.0148,339592,0
2012-04-05,4.0081,4.0344,4.002,4.0278,237752,0
2012-04-09,3.9612,4.0322,3.9165,4.013,223449,0
2012-04-10,3.9878,4.0268,3.9878,4.0141,383217,0
2012-04-11,4.0141,4.0527,4.0072,4.0465,489419,0
2012-04-12,4.0141,4.0268,3.9685,4.001,703477,0
2012-04-13,4.001,4.0659,3.9943,4.0465,470349,0
2012-04-16,4.0527,4.0917,4.0397,4.0791,293057,0
2012-04-17,4.0929,4.1129,4.0669,4.106,410367,0
2012-04-18,4.0982,4.1111,4.0659,4.0849,348332,0
2012-04-19,4.0849,4.0849,4.0465,4.0659,231599,0
2012-04-20,4.0659,4.1369,4.0659,4.1304,262203,0
2012-04-23,4.1304,4.1822,4.1047,4.1822,428072,0
2012-04-24,4.1822,4.1822,4.1111,4.1436,421027,0
2012-04-25,4.1568,4.1568,4.1047,4.1241,383207,0
2012-04-26,4.1175,4.176,4.1175,4.1693,207073,0
2012-04-27,4.1711,4.1842,4.1323,4.1455,244503,0
2012-04-30,4.1369,4.1568,4.1047,4.1175,365859,0
2012-05-01,4.1191,4.1842,4.106,4.1711,280487,0
2012-05-02,4.1369,4.1693,4.1369,4.1499,250021,0
2012-05-03,4.1519,4.2107,4.1389,4.2107,362521,0
2012-05-04,4.1711,4.1914,4.1389,4.1519,248647,0
2012-05-07,4.1499,4.176,4.1436,4.176,187667,0
2012-05-08,4.1455,4.1842,4.1257,4.1651,321268,0
2012-05-09,4.1389,4.1583,4.1191,4.1191,242527,0
2012-05-10,4.1519,4.1519,4.1191,4.1257,311258,0
2012-05-11,4.1257,4.1651,4.1257,4.1389,309779,0
2012-05-14,4.1323,4.1711,4.0995,4.1711,393295,0
2012-05-15,4.1389,4.1519,4.106,4.1257,469486,0
2012-05-16,4.1323,4.1651,4.1191,4.1191,376657,0
2012-05-17,4.1257,4.1257,3.9756,3.9886,460187,0
2012-05-18,3.9951,4.0081,3.956,4.002,395209,0
2012-05-21,3.9756,4.0409,3.9756,4.0211,437876,0
2012-05-22,4.0344,4.0601,4.0211,4.0409,256610,0
2012-05-23,4.0081,4.0538,4.002,4.0344,542773,0
2012-05-24,4.0278,4.0995,4.0278,4.0995,275707,0
2012-05-25,4.0995,4.106,4.0475,4.0929,254416,0
2012-05-29,4.0995,4.106,4.0601,4.0864,291960,0
2012-05-30,4.0538,4.0669,4.0278,4.0409,267760,0
2012-05-31,4.0344,4.0475,3.9951,4.0475,368529,0
2012-06-01,4.0075,4.0143,3.9683,4.0143,315844,0
2012-06-04,4.002,4.0081,3.9756,3.9819,333325,0
2012-06-05,3.9804,4.0333,3.9736,4.0333,264548,0
2012-06-06,4.0208,4.0405,4.0075,4.0075,209094,0
2012-06-07,4.0275,4.0929,4.0275,4.0929,370184,0
2012-06-08,4.0667,4.1456,4.0667,4.1326,310048,0
2012-06-11,4.1257,4.1455,4.1191,4.1191,291218,0
2012-06-12,4.1061,4.1715,4.1061,4.1715,206041,0
2012-06-13,4.1392,4.1715,4.1326,4.1392,230498,0
2012-06-14,4.1326,4.1919,4.1257,4.1919,306715,0
2012-06-15,4.1656,4.1981,4.1586,4.1981,239682,0
2012-06-18,4.1788,4.2112,4.1788,4.1919,155598,0
2012-06-19,4.2048,4.251,4.1849,4.251,505525,0
2012-06-20,4.2377,4.2768,4.2112,4.2768,384514,0
2012-06-21,4.2576,4.2768,4.244,4.2639,409659,0
2012-06-22,4.2576,4.2639,4.244,4.244,270119,0
2012-06-25,4.2178,4.244,4.2112,4.2377,159323,0
2012-06-26,4.2768,4.2901,4.2311,4.251,303861,0
2012-06-27,4.2246,4.2576,4.2246,4.2246,432521,0
2012-06-28,4.2112,4.244,4.2048,4.2311,258581,0
2012-06-29,4.3032,4.3102,4.2048,4.244,375998,0
2012-07-02,4.2377,4.2838,4.2048,4.2838,383100,0
2012-07-03,4.2646,4.3044,4.2646,4.3044,120378,0
2012-07-05,4.2845,4.3044,4.2714,4.2714,189504,0
2012-07-06,4.2316,4.2646,4.2316,4.2449,177345,0
2012-07-09,4.2377,4.3165,4.2377,4.3032,188290,0
2012-07-10,4.2911,4.3109,4.2513,4.2646,246952,0
2012-07-11,4.2583,4.2779,4.2449,4.2714,207727,0
2012-07-12,4.2583,4.2646,4.2252,4.2513,196898,0
2012-07-13,4.244,4.2969,4.244,4.2838,203937,0
2012-07-16,4.2646,4.3242,4.2646,4.3177,260428,0
2012-07-17,4.3102,4.3232,4.251,4.2969,459456,0
2012-07-18,4.2714,4.3308,4.2714,4.3109,248853,0
2012-07-19,4.2978,4.3109,4.2583,4.2714,307311,0
2012-07-20,4.2583,4.3044,4.2513,4.2911,252868,0
2012-07-23,4.2646,4.3967,4.2583,4.3967,470856,0
2012-07-24,4.3768,4.3839,4.3371,4.3636,208076,0
2012-07-25,4.3573,4.3768,4.3505,4.3636,122517,0
2012-07-26,4.3707,4.3768,4.3308,4.3371,211422,0
2012-07-27,4.3505,4.3967,4.3505,4.3839,187667,0
2012-07-30,4.3636,4.3768,4.3371,4.3505,258448,0
2012-07-31,4.3308,4.3441,4.3109,4.3308,326614,0
2012-08-01,4.3242,4.3371,4.3109,4.3177,257052,0
2012-08-02,4.3242,4.3441,4.2845,4.2845,239301,0
2012-08-03,4.3044,4.3242,4.2911,4.3242,191040,0
2012-08-06,4.3242,4.3371,4.2911,4.2978,360999,0
2012-08-07,4.3044,4.3242,4.2845,4.3109,191388,0
2012-08-08,4.3177,4.3242,4.2911,4.3242,221103,0
2012-08-09,4.3044,4.3441,4.3044,4.3441,264911,0
2012-08-10,4.3308,4.3573,4.3242,4.3573,165738,0
2012-08-13,4.3441,4.3573,4.3177,4.3308,281308,0
2012-08-14,4.3315,4.3645,4.3246,4.3645,256875,0
2012-08-15,4.3505,4.3636,4.3308,4.3636,232844,0
2012-08-16,4.3441,4.4036,4.3371,4.3967,260813,0
2012-08-17,4.3839,4.3967,4.3707,4.3967,269323,0
2012-08-20,4.3967,4.3967,4.3707,4.3839,224516,0
2012-08-21,4.3839,4.4098,4.3636,4.3768,277848,0
2012-08-22,4.3645,4.3778,4.3049,4.3246,511650,0
2012-08-23,4.3181,4.3849,4.3181,4.3718,414107,0
2012-08-24,4.3512,4.3778,4.3512,4.3778,254003,0
2012-08-27,4.3645,4.3849,4.3246,4.3448,431500,0
2012-08-28,4.3381,4.4048,4.3381,4.3978,409920,0
2012-08-29,4.3978,4.4312,4.3778,4.4114,379387,0
2012-08-30,4.3978,4.4048,4.3778,4.3849,274251,0
2012-08-31,4.4048,4.4446,4.3978,4.4446,351030,0
2012-09-04,4.4446,4.4581,4.4181,4.4312,319319,0
2012-09-05,4.4446,4.4645,4.4251,4.4645,167235,0
2012-09-06,4.4645,4.4645,4.4251,4.4514,335421,0
2012-09-07,4.4379,4.4514,4.3718,4.4048,254922,0
2012-09-10,4.3978,4.4048,4.3448,4.3583,293002,0
2012-09-11,4.3583,4.4379,4.3448,4.4251,259508,0
2012-09-12,4.4181,4.4846,4.4114,4.4777,237878,0
2012-09-13,4.4581,4.4712,4.4379,4.4379,181561,0
2012-09-14,4.4312,4.4645,4.4114,4.4312,322167,0
2012-09-17,4.4114,4.4251,4.3978,4.4114,381744,0
2012-09-18,4.4048,4.4581,4.4048,4.4446,310862,0
2012-09-19,4.4521,4.4991,4.4455,4.4991,206447,0
2012-09-20,4.486,4.5325,4.4656,4.4789,263186,0
2012-09-21,4.4991,4.5594,4.486,4.5458,219786,0
2012-09-24,4.5458,4.5657,4.5194,4.5527,296912,0
2012-09-25,4.5394,4.5657,4.5194,4.5194,367230,0
2012-09-26,4.5194,4.5261,4.486,4.5125,306142,0
2012-09-27,4.4991,4.5194,4.4656,4.4789,368103,0
2012-09-28,4.4521,4.4925,4.439,4.4521,491514,0
2012-10-01,4.4455,4.5125,4.4455,4.5061,201673,0
2012-10-02,4.4991,4.5194,4.4789,4.5061,270562,0
2012-10-03,4.4925,4.5261,4.4789,4.4925,278227,0
2012-10-04,4.4925,4.5194,4.4726,4.5194,263343,0
2012-10-05,4.5061,4.5458,4.4925,4.5261,309157,0
2012-10-08,4.5125,4.5194,4.486,4.486,329174,0
2012-10-09,4.486,4.486,4.4521,4.4592,365013,0
2012-10-10,4.4455,4.4592,4.3854,4.3988,576104,0
2012-10-11,4.3988,4.4521,4.3988,4.439,347020,0
2012-10-12,4.4521,4.5061,4.4455,4.4789,272830,0
2012-10-15,4.4592,4.4925,4.4455,4.4789,264848,0
2012-10-16,4.4726,4.486,4.4521,4.4521,307760,0
2012-10-17,4.4667,4.4871,4.4264,4.4264,340836,0
2012-10-18,4.433,4.4531,4.3995,4.3995,282901,0
2012-10-19,4.3929,4.4264,4.3929,4.3929,332620,0
2012-10-22,4.2984,4.4264,4.2984,4.3995,376775,0
2012-10-23,4.3929,4.4064,4.3592,4.3655,484517,0
2012-10-24,4.3655,4.4127,4.3592,4.3791,373397,0
2012-10-25,4.3791,4.4064,4.3729,4.4064,329188,0
2012-10-26,4.4064,4.4064,4.3729,4.386,372747,0
2012-10-31,4.4064,4.4127,3.18,4.2646,1669120,0
2012-11-01,4.2646,4.3729,4.2646,4.3729,616388,0
2012-11-02,4.3729,4.3929,4.3454,4.3791,378684,0
2012-11-05,4.3791,4.386,4.3454,4.3592,243680,0
2012-11-06,4.3522,4.3929,4.3454,4.3791,254734,0
2012-11-07,4.3729,4.386,4.332,4.3592,512863,0
2012-11-08,4.3592,4.3592,4.278,4.2849,474619,0
2012-11-09,4.2646,4.3052,4.2582,4.2918,333784,0
2012-11-12,4.2918,4.2918,4.278,4.2918,263214,0
2012-11-13,4.2582,4.2646,4.231,4.231,575044,0
2012-11-14,4.2042,4.2107,4.0289,4.0897,943190,0
2012-11-15,4.0557,4.0897,3.8871,4.0356,1219376,0
2012-11-16,4.0625,4.1499,4.0424,4.1499,1053247,0
2012-11-19,4.1774,4.2378,4.1774,4.2378,493272,0
2012-11-20,4.239,4.2726,4.2254,4.2591,555750,0
2012-11-21,4.2793,4.3069,4.2658,4.3069,286058,0
2012-11-23,4.2997,4.3337,4.2929,4.3203,252083,0
2012-11-26,4.354,4.354,4.3069,4.3337,340008,0
2012-11-27,4.3473,4.3473,4.2997,4.3473,297803,0
2012-11-28,4.3473,4.354,4.3337,4.354,343923,0
2012-11-29,4.3744,4.4015,4.3473,4.3947,394609,0
2012-11-30,4.3947,4.4218,4.3812,4.4218,354140,0
2012-12-03,4.4151,4.4422,4.3947,4.4355,377223,0
2012-12-04,4.4015,4.4355,4.3879,4.4084,260277,0
2012-12-05,4.4084,4.4422,4.3947,4.4422,526123,0
2012-12-06,4.4218,4.4284,4.3879,4.3879,225705,0
2012-12-07,4.3609,4.3947,4.3337,4.3473,323772,0
2012-12-10,4.3203,4.3609,4.3069,4.3069,273492,0
2012-12-11,4.3129,4.3609,4.3129,4.3405,285065,0
2012-12-12,4.3553,4.4029,4.3418,4.3418,240322,0
2012-12-13,4.3755,4.3826,4.3279,4.3553,505438,0
2012-12-14,4.3689,4.4029,4.3553,4.4029,188383,0
2012-12-17,4.396,4.4029,4.3553,4.3755,381496,0
2012-12-18,4.3755,4.3826,4.3689,4.3689,250480,0
2012-12-19,4.3689,4.3826,4.2664,4.2798,605588,0
2012-12-20,4.2938,4.3348,4.2664,4.3348,340779,0
2012-12-21,4.2868,4.3755,4.2868,4.3553,302429,0
2012-12-24,4.3348,4.396,4.3279,4.3891,239563,0
2012-12-26,4.4235,4.4372,4.3826,4.3826,421456,0
2012-12-27,4.3891,4.4029,4.3279,4.3755,297998,0
2012-12-28,4.3485,4.3619,4.3212,4.3348,192124,0
2012-12-31,4.3138,4.4097,4.3138,4.396,298211,0
2013-01-02,4.4235,4.5395,4.4097,4.5259,386109,0
2013-01-03,4.5259,4.5395,4.4985,4.5324,294014,0
2013-01-04,4.5191,4.5531,4.5056,4.5056,260320,0
2013-01-07,4.4917,4.5395,4.4917,4.5324,234751,0
2013-01-08,4.5259,4.5462,4.4917,4.5462,159979,0
2013-01-09,4.5324,4.5462,4.5056,4.5324,247824,0
2013-01-10,4.5324,4.608,4.5324,4.594,315158,0
2013-01-11,4.5531,4.669,4.5531,4.6422,596446,0
2013-01-14,4.6008,4.6553,4.6008,4.6282,264133,0
2013-01-15,4.6282,4.6485,4.5873,4.635,372435,0
2013-01-16,4.6245,4.6449,4.5558,4.5625,379634,0
2013-01-17,4.5695,4.5695,4.5351,4.5351,377351,0
2013-01-18,4.5351,4.5558,4.4662,4.487,700681,0
2013-01-22,4.4938,4.5351,4.4524,4.5351,486477,0
2013-01-23,4.5488,4.5763,4.5077,4.5418,523922,0
2013-01-24,4.5558,4.5831,4.5418,4.5695,318384,0
2013-01-25,4.5763,4.6382,4.5625,4.6039,299472,0
2013-01-28,4.6105,4.6105,4.5351,4.5418,226015,0
2013-01-29,4.5418,4.5625,4.5279,4.5351,187579,0
2013-01-30,4.5351,4.5625,4.5279,4.5625,229679,0
2013-01-31,4.5488,4.5625,4.5351,4.5418,260286,0
2013-02-01,4.5558,4.5695,4.5418,4.5695,187107,0
2013-02-04,4.5144,4.5831,4.4938,4.5695,302906,0
2013-02-05,4.5418,4.6105,4.5351,4.6105,289677,0
2013-02-06,4.5763,4.6039,4.5418,4.5558,271564,0
2013-02-07,4.5558,4.5695,4.5418,4.5625,323699,0
2013-02-08,4.5418,4.5763,4.5351,4.5763,237392,0
2013-02-11,4.5558,4.5901,4.5488,4.5695,237722,0
2013-02-12,4.5831,4.597,4.5625,4.5901,193549,0
2013-02-13,4.5633,4.598,4.5496,4.5496,292751,0
2013-02-14,4.5705,4.5705,4.5286,4.5633,272570,0
2013-02-15,4.5426,4.5705,4.5426,4.5633,182566,0
2013-02-19,4.5426,4.5911,4.5358,4.5496,387602,0
2013-02-20,4.5496,4.5565,4.4737,4.4804,504169,0
2013-02-21,4.4804,4.5358,4.4737,4.5011,335395,0
2013-02-22,4.5218,4.5358,4.4804,4.4873,277124,0
2013-02-25,4.5081,4.5149,4.4804,4.4941,220774,0
2013-02-26,4.4941,4.5081,4.4804,4.5081,235275,0
2013-02-27,4.4804,4.5149,4.4526,4.4666,417329,0
2013-02-28,4.4873,4.4873,4.4183,4.4254,445147,0
2013-03-01,4.3972,4.4458,4.3625,4.4458,749220,0
2013-03-04,4.4254,4.4737,4.4254,4.4526,437985,0
2013-03-05,4.439,4.5011,4.439,4.5011,330824,0
2013-03-06,4.4804,4.4941,4.432,4.439,399921,0
2013-03-07,4.4526,4.4804,4.439,4.4804,329335,0
2013-03-08,4.4737,4.4941,4.4526,4.4941,205356,0
2013-03-11,4.4873,4.5011,4.4666,4.5011,264684,0
2013-03-12,4.4941,4.5011,4.4458,4.4526,277155,0
2013-03-13,4.452,4.4938,4.4247,4.4799,441034,0
2013-03-14,4.4869,4.5008,4.4381,4.4381,288996,0
2013-03-15,4.4452,4.4452,4.3063,4.3479,600998,0
2013-03-18,4.2988,4.4171,4.2988,4.4171,305471,0
2013-03-19,4.3892,4.4732,4.3892,4.3965,464098,0
2013-03-20,4.4247,4.4592,4.3827,4.4452,497712,0
2013-03-21,4.4452,4.4869,4.4311,4.4799,275430,0
2013-03-22,4.4938,4.4938,4.4732,4.4799,236509,0
2013-03-25,4.4799,4.4869,4.4381,4.4592,272854,0
2013-03-26,4.4381,4.4869,4.4381,4.4732,268135,0
2013-03-27,4.4592,4.4659,4.4247,4.4659,303880,0
2013-03-28,4.4452,4.4659,4.4102,4.4311,513200,0
2013-04-01,4.4171,4.4381,4.3965,4.4171,382440,0
2013-04-02,4.4171,4.4659,4.4102,4.4452,395313,0
2013-04-03,4.4171,4.4381,4.4034,4.4247,255017,0
2013-04-04,4.4311,4.4799,4.4311,4.452,278827,0
2013-04-05,4.4034,4.4659,4.3965,4.4592,169914,0
2013-04-08,4.452,4.4869,4.452,4.4869,298717,0
2013-04-09,4.4869,4.5146,4.4659,4.5079,342823,0
2013-04-10,4.5079,4.5565,4.4938,4.5284,509433,0
2013-04-11,4.5426,4.5565,4.5284,4.5565,266921,0
2013-04-12,4.5426,4.5633,4.4938,4.5565,350003,0
2013-04-15,4.5356,4.5495,4.5079,4.5426,342441,0
2013-04-16,4.5356,4.5565,4.5356,4.5426,216274,0
2013-04-17,4.5069,4.5488,4.5069,4.5209,212312,0
2013-04-18,4.5275,4.5559,4.5137,4.5488,254146,0
2013-04-19,4.5559,4.5559,4.5347,4.5559,275624,0
2013-04-22,4.5559,4.5559,4.5209,4.5209,211889,0
2013-04-23,4.5418,4.6186,4.5347,4.6045,441424,0
2013-04-24,4.6186,4.6186,4.5559,4.5839,284127,0
2013-04-25,4.5908,4.6259,4.5839,4.6045,133014,0
2013-04-26,4.6117,4.6398,4.5908,4.6117,210023,0
2013-04-29,4.6326,4.6469,4.6186,4.6326,254810,0
2013-04-30,4.6259,4.6469,4.6045,4.6186,272006,0
2013-05-01,4.6398,4.6398,4.5839,4.6117,268302,0
2013-05-02,4.5979,4.6259,4.5769,4.5769,260518,0
2013-05-03,4.6117,4.6186,4.5275,4.5275,278408,0
2013-05-06,4.5908,4.5908,4.5275,4.5275,215640,0
2013-05-07,4.5698,4.6186,4.5559,4.5979,298588,0
2013-05-08,4.6045,4.6117,4.5629,4.5908,216514,0
2013-05-09,4.6045,4.6117,4.5698,4.6045,146666,0
2013-05-10,4.6045,4.6259,4.5908,4.6117,250624,0
2013-05-13,4.6045,4.6469,4.5629,4.6045,161802,0
2013-05-14,4.5839,4.6186,4.5698,4.5839,210516,0
2013-05-15,4.5769,4.6326,4.5418,4.5979,352693,0
2013-05-16,4.6259,4.6326,4.5908,4.6045,280701,0
2013-05-17,4.6117,4.6326,4.6045,4.6045,299800,0
2013-05-20,4.5979,4.6045,4.5769,4.5979,185116,0
2013-05-21,4.5908,4.6398,4.5839,4.6326,198695,0
2013-05-22,4.6464,4.6602,4.632,4.6464,264442,0
2013-05-23,4.6177,4.632,4.6109,4.6177,156908,0
2013-05-24,4.6177,4.6464,4.5971,4.632,202924,0
2013-05-28,4.6464,4.6533,4.5758,4.5758,202169,0
2013-05-29,4.5333,4.5476,4.435,4.435,394195,0
2013-05-30,4.4632,4.5125,4.4349,4.4349,293192,0
2013-05-31,4.4519,4.4662,4.387,4.387,456842,0
2013-06-03,4.4069,4.4069,4.2944,4.3225,447520,0
2013-06-04,4.3085,4.4139,4.2799,4.3504,449986,0
2013-06-05,4.3434,4.3434,4.2799,4.301,418229,0
2013-06-06,4.3219,4.3928,4.2935,4.336,381786,0
2013-06-07,4.343,4.3573,4.2863,4.3002,460181,0
2013-06-10,4.2863,4.3002,4.2156,4.2368,651899,0
2013-06-11,4.2014,4.2156,4.1518,4.187,604215,0
2013-06-12,4.1661,4.2082,4.0951,4.1091,680147,0
2013-06-13,4.0951,4.1586,4.0592,4.1448,678648,0
2013-06-14,4.1448,4.2224,4.1448,4.187,440504,0
2013-06-17,4.187,4.2224,4.187,4.187,567594,0
2013-06-18,4.1801,4.2082,4.1518,4.187,278274,0
2013-06-19,4.1801,4.2014,4.1232,4.1518,324972,0
2013-06-20,4.1091,4.1162,4.0592,4.1091,992367,0
2013-06-21,4.1376,4.1518,4.1021,4.1091,333918,0
2013-06-24,4.0524,4.0811,3.9887,4.0243,561401,0
2013-06-25,4.0456,4.095,4.003,4.0593,498368,0
2013-06-26,4.0592,4.1376,4.0382,4.1021,630806,0
2013-06-27,4.1021,4.2014,4.1021,4.1586,614390,0
2013-06-28,4.1518,4.2156,4.1232,4.2082,485346,0
2013-07-01,4.187,4.265,4.187,4.2224,379219,0
2013-07-02,4.2014,4.2156,4.1518,4.1518,239510,0
2013-07-03,4.1448,4.1518,4.1021,4.1232,256478,0
2013-07-05,4.088,4.1021,4.0243,4.0593,448384,0
2013-07-08,4.0243,4.1233,4.0243,4.0738,903306,0
2013-07-09,4.0593,4.1162,4.0243,4.1091,573921,0
2013-07-10,4.1091,4.173,4.0738,4.1518,531800,0
2013-07-11,4.1661,4.251,4.1661,4.2436,439050,0
2013-07-12,4.2296,4.2296,4.1801,4.2014,273393,0
2013-07-15,4.2224,4.2368,4.1661,4.2368,297727,0
2013-07-16,4.2156,4.2156,4.1376,4.173,401809,0
2013-07-17,4.1937,4.2434,4.1722,4.2434,439312,0
2013-07-18,4.2365,4.2649,4.2078,4.2509,440817,0
2013-07-19,4.2434,4.2582,4.2008,4.2078,431603,0
2013-07-22,4.2151,4.222,4.1796,4.2008,339485,0
2013-07-23,4.1937,4.2078,4.1722,4.1863,402847,0
2013-07-24,4.1863,4.1937,4.1365,4.1508,523234,0
2013-07-25,4.1297,4.1579,4.1297,4.1508,324472,0
2013-07-26,4.1654,4.1863,4.1297,4.1863,357560,0
2013-07-29,4.1654,4.1863,4.1579,4.1863,234651,0
2013-07-30,4.1863,4.1863,4.1508,4.1654,259365,0
2013-07-31,4.1508,4.1863,4.1365,4.1722,374568,0
2013-08-01,4.1722,4.1863,4.1438,4.1508,679832,0
2013-08-02,4.1508,4.1796,4.1438,4.1722,416702,0
2013-08-05,4.1654,4.1722,4.1153,4.1222,411082,0
2013-08-06,4.1081,4.1365,4.101,4.1365,500399,0
2013-08-07,4.1081,4.1507,4.0937,4.1438,367451,0
2013-08-08,4.1296,4.1722,4.1081,4.1722,455270,0
2013-08-09,4.1579,4.1722,4.1297,4.1654,487410,0
2013-08-12,4.1654,4.1863,4.1507,4.1863,256867,0
2013-08-13,4.1796,4.2008,4.1579,4.1863,387654,0
2013-08-14,4.1863,4.1863,4.1579,4.1654,414650,0
2013-08-15,4.1508,4.1508,4.1153,4.1438,375353,0
2013-08-16,4.1438,4.1579,4.1297,4.1438,313722,0
2013-08-19,4.1297,4.1297,4.0438,4.0438,400141,0
2013-08-20,4.0438,4.1081,4.0154,4.101,649054,0
2013-08-21,4.0929,4.0929,4.0355,4.0428,506470,0
2013-08-22,4.0428,4.0856,4.0355,4.0714,426075,0
2013-08-23,4.0714,4.1147,4.0573,4.1002,557358,0
2013-08-26,4.1002,4.1293,4.0856,4.1002,509714,0
2013-08-27,4.079,4.1358,4.079,4.1219,496355,0
2013-08-28,4.1147,4.1505,4.1147,4.1433,328552,0
2013-08-29,4.1147,4.1862,4.1147,4.1719,449453,0
2013-08-30,4.1719,4.2078,4.165,4.2078,474670,0
2013-09-03,4.2204,4.2204,4.1629,4.1776,389475,0
2013-09-04,4.1898,4.2042,4.182,4.182,247033,0
2013-09-05,4.1965,4.1965,4.1678,4.175,200972,0
2013-09-06,4.1844,4.192,4.1558,4.1698,268260,0
2013-09-09,4.1794,4.1794,4.165,4.1719,380625,0
2013-09-10,4.1698,4.1698,4.127,4.1481,397846,0
2013-09-11,4.1293,4.1575,4.1219,4.1358,335293,0
2013-09-12,4.1358,4.165,4.1358,4.1433,235170,0
2013-09-13,4.1481,4.1698,4.127,4.1698,168813,0
2013-09-16,4.1794,4.2152,4.1719,4.1862,438740,0
2013-09-17,4.1989,4.2204,4.1776,4.192,411260,0
2013-09-18,4.1776,4.3144,4.1558,4.3077,660563,0
2013-09-19,4.3221,4.3289,4.2999,4.3221,483238,0
2013-09-20,4.3077,4.3077,4.2423,4.2423,461187,0
2013-09-23,4.2639,4.2639,4.2204,4.2423,317521,0
2013-09-24,4.2277,4.2639,4.2136,4.2639,391120,0
2013-09-25,4.2497,4.2714,4.2349,4.2714,311458,0
2013-09-26,4.2497,4.3077,4.2497,4.2999,416898,0
2013-09-27,4.2915,4.3061,4.2841,4.3061,272519,0
2013-09-30,4.2639,4.3144,4.2639,4.3144,578798,0
2013-10-01,4.2929,4.3077,4.2714,4.2999,206509,0
2013-10-02,4.2858,4.3144,4.2714,4.3144,274799,0
2013-10-03,4.3144,4.3221,4.2858,4.3221,218993,0
2013-10-04,4.2984,4.3277,4.2766,4.3205,581741,0
2013-10-07,4.2929,4.3221,4.257,4.2784,438160,0
2013-10-08,4.2696,4.3127,4.2696,4.2696,726104,0
2013-10-09,4.2624,4.2696,4.233,4.2549,235622,0
2013-10-10,4.2639,4.2858,4.2639,4.2784,209043,0
2013-10-11,4.2639,4.2929,4.2497,4.2858,159939,0
2013-10-14,4.2915,4.2915,4.2549,4.2696,156000,0
2013-10-15,4.2696,4.2696,4.2476,4.2624,167359,0
2013-10-16,4.2696,4.2766,4.2549,4.2766,261207,0
2013-10-17,4.2766,4.4003,4.2624,4.3859,786834,0
2013-10-18,4.3638,4.415,4.3638,4.3933,490682,0
2013-10-21,4.4003,4.444,4.3495,4.3495,414864,0
2013-10-22,4.3715,4.444,4.3495,4.444,370737,0
2013-10-23,4.3859,4.4222,4.3859,4.4078,386273,0
2013-10-24,4.4003,4.444,4.4003,4.4222,277853,0
2013-10-25,4.495,4.495,4.4222,4.4588,352900,0
2013-10-28,4.4657,4.4734,4.4078,4.4078,320050,0
2013-10-29,4.415,4.4222,4.4003,4.4222,276823,0
2013-10-30,4.4369,4.4369,4.4078,4.415,260983,0
2013-10-31,4.4078,4.415,4.3859,4.3933,327904,0
2013-11-01,4.4003,4.4078,4.3784,4.4003,227667,0
2013-11-04,4.4078,4.415,4.3784,4.3859,356703,0
2013-11-05,4.3859,4.3933,4.3638,4.3715,411926,0
2013-11-06,4.3784,4.3859,4.3638,4.3638,350383,0
2013-11-07,4.3784,4.3859,4.335,4.357,541705,0
2013-11-08,4.357,4.3638,4.3127,4.3205,278823,0
2013-11-11,4.3277,4.335,4.3127,4.3205,168456,0
2013-11-12,4.3205,4.335,4.3061,4.3127,249775,0
2013-11-13,4.3061,4.335,4.3061,4.3277,255302,0
2013-11-14,4.3205,4.3638,4.3061,4.357,311369,0
2013-11-15,4.335,4.4078,4.3277,4.4003,412181,0
2013-11-18,4.3859,4.4588,4.3638,4.4369,628430,0
2013-11-19,4.415,4.4369,4.3859,4.4003,440001,0
2013-11-20,4.4059,4.4352,4.3693,4.3693,425238,0
2013-11-21,4.362,4.3913,4.362,4.3913,299454,0
2013-11-22,4.384,4.3986,4.3763,4.3913,235530,0
2013-11-25,4.3763,4.384,4.362,4.362,310322,0
2013-11-26,4.3693,4.3913,4.3547,4.3763,282279,0
2013-11-27,4.3693,4.4059,4.3402,4.3986,584090,0
2013-11-29,4.3986,4.4131,4.3763,4.3913,174150,0
2013-12-02,4.3913,4.4426,4.3913,4.4059,402418,0
2013-12-03,4.4131,4.4131,4.3986,4.4059,290333,0
2013-12-04,4.362,4.4059,4.3402,4.3547,406925,0
2013-12-05,4.3402,4.3475,4.3253,4.3328,340087,0
2013-12-06,4.3402,4.3547,4.3328,4.3475,353588,0
2013-12-09,4.3402,4.3475,4.3033,4.3475,397607,0
2013-12-10,4.3253,4.3475,4.3181,4.3253,311849,0
2013-12-11,4.3253,4.3693,4.3181,4.3693,377072,0
2013-12-12,4.3547,4.3763,4.3328,4.3693,418659,0
2013-12-13,4.3547,4.362,4.3033,4.3181,553507,0
2013-12-16,4.3109,4.3986,4.2962,4.3913,945894,0
2013-12-17,4.3693,4.3986,4.362,4.3913,299751,0
2013-12-18,4.4042,4.4263,4.3821,4.4116,374283,0
2013-12-19,4.4042,4.4042,4.3602,4.3748,357751,0
2013-12-20,4.3748,4.3967,4.3674,4.3892,435668,0
2013-12-23,4.3821,4.4998,4.3821,4.4704,758975,0
2013-12-24,4.4704,4.4852,4.4557,4.4776,210922,0
2013-12-26,4.4926,4.5074,4.4704,4.5074,287002,0
2013-12-27,4.5219,4.5293,4.4484,4.4484,229183,0
2013-12-30,4.4632,4.4632,4.3967,4.3967,475036,0
2013-12-31,4.3892,4.4116,4.3602,4.3673,636920,0
2014-01-02,4.3821,4.419,4.3674,4.4116,234706,0
2014-01-03,4.419,4.4408,4.4116,4.4408,186132,0
2014-01-06,4.4336,4.4408,4.4042,4.4042,215623,0
2014-01-07,4.4042,4.419,4.3967,4.4042,266101,0
2014-01-08,4.419,4.419,4.3892,4.4042,296129,0
2014-01-09,4.4042,4.419,4.3892,4.4116,476282,0
2014-01-10,4.4042,4.4263,4.4042,4.4042,412936,0
2014-01-13,4.4042,4.419,4.3967,4.3967,370357,0
2014-01-14,4.4042,4.4116,4.3967,4.3967,317105,0
2014-01-15,4.419,4.419,4.3967,4.4116,385481,0
2014-01-16,4.4042,4.419,4.4042,4.419,163175,0
2014-01-17,4.4263,4.4704,4.419,4.4704,254326,0
2014-01-21,4.4557,4.4704,4.4408,4.4557,371553,0
2014-01-22,4.476,4.4835,4.4535,4.4535,349007,0
2014-01-23,4.4464,4.476,4.4464,4.4687,271827,0
2014-01-24,4.4464,4.4613,4.4094,4.4246,372889,0
2014-01-27,4.4167,4.4835,4.3728,4.3945,524660,0
2014-01-28,4.4021,4.4094,4.3797,4.3945,343340,0
2014-01-29,4.3945,4.4021,4.3797,4.4021,698905,0
2014-01-30,4.4021,4.4021,4.3797,4.4021,299623,0
2014-01-31,4.4021,4.4094,4.3728,4.3945,309350,0
2014-02-03,4.3797,4.4094,4.35,4.3647,309651,0
2014-02-04,4.3797,4.3872,4.3647,4.3797,322428,0
2014-02-05,4.3647,4.3872,4.3577,4.3797,226249,0
2014-02-06,4.3797,4.4021,4.3577,4.3577,972339,0
2014-02-07,4.3647,4.3872,4.3647,4.3872,377143,0
2014-02-10,4.3872,4.4167,4.3797,4.4167,344904,0
2014-02-11,4.4246,4.4392,4.4021,4.4392,532065,0
2014-02-12,4.4392,4.4464,4.4167,4.4392,405825,0
2014-02-13,4.4246,4.4535,4.4094,4.4392,489281,0
2014-02-14,4.4535,4.4613,4.4392,4.4613,391394,0
2014-02-18,4.4535,4.4835,4.4464,4.476,340000,0
2014-02-19,4.4816,4.4966,4.4745,4.4745,562393,0
2014-02-20,4.4594,4.489,4.4518,4.4594,375297,0
2014-02-21,4.4667,4.4816,4.4594,4.4667,378429,0
2014-02-24,4.4816,4.4966,4.4745,4.489,338458,0
2014-02-25,4.4966,4.4966,4.4594,4.4816,374851,0
2014-02-26,4.4816,4.504,4.4745,4.4816,345697,0
2014-02-27,4.4816,4.504,4.4816,4.4966,623236,0
2014-02-28,4.504,4.519,4.4966,4.519,536961,0
2014-03-03,4.5113,4.5413,4.504,4.5337,649884,0
2014-03-04,4.5337,4.5715,4.5337,4.5488,373983,0
2014-03-05,4.5563,4.5563,4.504,4.504,249716,0
2014-03-06,4.519,4.519,4.4966,4.5113,344430,0
2014-03-07,4.504,4.5113,4.437,4.437,376283,0
2014-03-10,4.4444,4.504,4.4444,4.4966,469067,0
2014-03-11,4.489,4.489,4.437,4.4444,631847,0
2014-03-12,4.4444,4.4745,4.437,4.4745,362841,0
2014-03-13,4.4816,4.4816,4.4444,4.4594,334107,0
2014-03-14,4.4667,4.4745,4.4518,4.4667,324777,0
2014-03-17,4.4745,4.4816,4.4594,4.4745,306389,0
2014-03-18,4.4816,4.489,4.4745,4.4816,388249,0
2014-03-19,4.494,4.5013,4.464,4.464,214443,0
2014-03-20,4.464,4.4789,4.4567,4.464,228761,0
2014-03-21,4.4715,4.5013,4.4715,4.494,325915,0
2014-03-24,4.4789,4.494,4.4715,4.4866,151101,0
2014-03-25,4.4866,4.5013,4.4866,4.4866,327422,0
2014-03-26,4.5013,4.5013,4.4789,4.4866,260176,0
2014-03-27,4.4789,4.4866,4.4715,4.4866,276795,0
2014-03-28,4.4866,4.5013,4.4789,4.4866,312047,0
2014-03-31,4.494,4.539,4.4866,4.539,594203,0
2014-04-01,4.5241,4.5317,4.5093,4.5164,279339,0
2014-04-02,4.5093,4.5164,4.4715,4.4715,571531,0
2014-04-03,4.4715,4.4866,4.4715,4.4789,334084,0
2014-04-04,4.4866,4.494,4.4715,4.4715,272057,0
2014-04-07,4.4715,4.5093,4.4715,4.5013,495558,0
2014-04-08,4.5013,4.5541,4.494,4.5466,492667,0
2014-04-09,4.539,4.5466,4.5317,4.5317,265394,0
2014-04-10,4.539,4.539,4.5164,4.5317,121169,0
2014-04-11,4.5164,4.539,4.5013,4.539,175094,0
2014-04-14,4.5317,4.539,4.5013,4.5241,230835,0
2014-04-15,4.5441,4.5441,4.5214,4.5214,318062,0
2014-04-16,4.5441,4.5441,4.5214,4.5441,207757,0
2014-04-17,4.5288,4.5366,4.5064,4.5214,356569,0
2014-04-21,4.5214,4.5288,4.5064,4.5064,375265,0
2014-04-22,4.5214,4.5366,4.5137,4.5366,288007,0
2014-04-23,4.5366,4.5592,4.5288,4.5516,181666,0
2014-04-24,4.5743,4.5743,4.5288,4.5516,314941,0
2014-04-25,4.5516,4.5516,4.5288,4.5441,207332,0
2014-04-28,4.5516,4.5592,4.5366,4.5516,318990,0
2014-04-29,4.5516,4.5592,4.5366,4.5516,286029,0
2014-04-30,4.5516,4.5592,4.5441,4.5441,221643,0
2014-05-01,4.5441,4.5592,4.5441,4.5516,255926,0
2014-05-02,4.5516,4.5592,4.5366,4.5516,254776,0
2014-05-05,4.5516,4.5592,4.5366,4.5516,241338,0
2014-05-06,4.5516,4.5592,4.5366,4.5592,215706,0
2014-05-07,4.5592,4.5592,4.5516,4.5592,172116,0
2014-05-08,4.5743,4.6347,4.5665,4.6196,1876306,0
2014-05-09,4.6271,4.6798,4.6196,4.6648,1292388,0
2014-05-12,4.6648,4.6726,4.6196,4.6347,513948,0
2014-05-13,4.6271,4.6574,4.6043,4.6196,468896,0
2014-05-14,4.6196,4.6347,4.6043,4.6043,342783,0
2014-05-15,4.6119,4.6574,4.6043,4.6196,416479,0
2014-05-16,4.6119,4.6119,4.6043,4.6043,307231,0
2014-05-19,4.5894,4.6271,4.5894,4.6196,341847,0
2014-05-20,4.6271,4.6347,4.6119,4.6347,243669,0
2014-05-21,4.6168,4.6319,4.6095,4.6244,255499,0
2014-05-22,4.6168,4.6244,4.6015,4.6015,236235,0
2014-05-23,4.6095,4.6396,4.6095,4.6319,319614,0
2014-05-27,4.6319,4.6548,4.6168,4.6319,366915,0
2014-05-28,4.6396,4.6472,4.6168,4.6244,215038,0
2014-05-29,4.6319,4.6396,4.6244,4.6319,120469,0
2014-05-30,4.6396,4.6472,4.6244,4.6319,177003,0
2014-06-02,4.6396,4.6472,4.6095,4.6168,307035,0
2014-06-03,4.6168,4.6319,4.6095,4.6168,312826,0
2014-06-04,4.6095,4.6244,4.6095,4.6168,211563,0
2014-06-05,4.6244,4.6319,4.5865,4.5939,368886,0
2014-06-06,4.5939,4.6168,4.5865,4.6015,269693,0
2014-06-09,4.6015,4.6015,4.5865,4.5865,293646,0
2014-06-10,4.5939,4.6168,4.5939,4.6015,301709,0
2014-06-11,4.6095,4.6244,4.6095,4.6244,163876,0
2014-06-12,4.6244,4.6319,4.5939,4.5939,324277,0
2014-06-13,4.6095,4.6244,4.6095,4.6244,137950,0
2014-06-16,4.6168,4.6396,4.6095,4.6244,112436,0
2014-06-17,4.6244,4.6244,4.6015,4.6168,213335,0
2014-06-18,4.6133,4.682,4.6133,4.6747,346265,0
2014-06-19,4.6592,4.6666,4.6437,4.6516,220117,0
2014-06-20,4.6437,4.6516,4.6286,4.6363,206251,0
2014-06-23,4.6437,4.6437,4.6286,4.6363,253473,0
2014-06-24,4.6437,4.6666,4.6363,4.6516,266296,0
2014-06-25,4.6516,4.6747,4.6437,4.6747,334870,0
2014-06-26,4.6666,4.6747,4.6437,4.6592,166397,0
2014-06-27,4.6666,4.682,4.6592,4.6747,173771,0
2014-06-30,4.6666,4.682,4.6437,4.6592,257442,0
2014-07-01,4.6516,4.682,4.6516,4.6592,271410,0
2014-07-02,4.6516,4.6666,4.6437,4.6516,505760,0
2014-07-03,4.6516,4.6592,4.6363,4.6516,107969,0
2014-07-07,4.6363,4.6592,4.6211,4.6363,281081,0
2014-07-08,4.6437,4.6437,4.6211,4.6437,265190,0
2014-07-09,4.6286,4.6437,4.6133,4.6286,341626,0
2014-07-10,4.6058,4.6437,4.5983,4.6437,306848,0
2014-07-11,4.6286,4.6516,4.6286,4.6516,142099,0
2014-07-14,4.6516,4.6592,4.6437,4.6437,164434,0
2014-07-15,4.6516,4.6592,4.6437,4.6437,129857,0
2014-07-16,4.6557,4.6557,4.6173,4.6173,374089,0
2014-07-17,4.6099,4.6252,4.5942,4.5942,392512,0
2014-07-18,4.6099,4.6099,4.5788,4.5868,366918,0
2014-07-21,4.5942,4.5942,4.556,4.556,351044,0
2014-07-22,4.556,4.5868,4.556,4.5788,315956,0
2014-07-23,4.5942,4.6099,4.5788,4.5868,290758,0
2014-07-24,4.5868,4.6173,4.5868,4.6173,395554,0
2014-07-25,4.6252,4.6252,4.6021,4.6099,246236,0
2014-07-28,4.6173,4.6173,4.5868,4.5942,169488,0
2014-07-29,4.6021,4.6099,4.5868,4.5942,183870,0
2014-07-30,4.5942,4.5942,4.5328,4.5328,506397,0
2014-07-31,4.5174,4.5328,4.4714,4.51,711695,0
2014-08-01,4.51,4.51,4.4562,4.4637,372254,0
2014-08-04,4.4789,4.4789,4.433,4.4637,603884,0
2014-08-05,4.4637,4.4637,4.3945,4.4256,718575,0
2014-08-06,4.4177,4.433,4.3718,4.4177,840245,0
2014-08-07,4.4098,4.4484,4.4098,4.433,870584,0
2014-08-08,4.4256,4.4714,4.4177,4.4637,599310,0
2014-08-11,4.4637,4.5174,4.4637,4.5174,594475,0
2014-08-12,4.51,4.5255,4.5019,4.51,389073,0
2014-08-13,4.4945,4.5174,4.4945,4.4945,468522,0
2014-08-14,4.5019,4.5019,4.4789,4.4945,482943,0
2014-08-15,4.4945,4.5636,4.4945,4.5483,936407,0
2014-08-18,4.5405,4.5942,4.5405,4.5788,1020855,0
2014-08-19,4.5788,4.6021,4.5788,4.5942,465482,0
2014-08-20,4.6062,4.622,4.5986,4.6062,554423,0
2014-08-21,4.622,4.6296,4.583,4.583,408978,0
2014-08-22,4.5675,4.6141,4.5675,4.5986,674226,0
2014-08-25,4.6141,4.6141,4.5675,4.5755,375213,0
2014-08-26,4.5602,4.676,4.5602,4.6604,1281001,0
2014-08-27,4.6604,4.6604,4.622,4.6372,421891,0
2014-08-28,4.6141,4.622,4.583,4.5986,443950,0
2014-08-29,4.622,4.6449,4.6062,4.6372,396728,0
2014-09-02,4.6529,4.6529,4.622,4.6449,466059,0
2014-09-03,4.6372,4.6449,4.6062,4.622,233567,0
2014-09-04,4.6141,4.6529,4.6062,4.6141,521057,0
2014-09-05,4.6296,4.6372,4.6062,4.6141,447473,0
2014-09-08,4.6062,4.622,4.5755,4.583,260563,0
2014-09-09,4.5909,4.5909,4.5522,4.5909,403330,0
2014-09-10,4.5755,4.5909,4.5755,4.5755,157067,0
2014-09-11,4.5755,4.6062,4.5602,4.5986,260683,0
2014-09-12,4.5986,4.5986,4.5755,4.5755,555756,0
2014-09-15,4.5755,4.583,4.5522,4.5522,160870,0
2014-09-16,4.537,4.5986,4.5135,4.5213,697150,0
2014-09-17,4.5101,4.5489,4.5101,4.5259,384834,0
2014-09-18,4.5177,4.5568,4.5177,4.5568,303763,0
2014-09-19,4.5489,4.5568,4.5259,4.5259,218837,0
2014-09-22,4.5332,4.5411,4.4788,4.4945,474778,0
2014-09-23,4.4945,4.5177,4.4945,4.5177,365281,0
2014-09-24,4.5177,4.5177,4.502,4.5177,167694,0
2014-09-25,4.502,4.5101,4.4712,4.502,227534,0
2014-09-26,4.4945,4.502,4.4712,4.4945,210308,0
2014-09-29,4.4945,4.4945,4.4712,4.4788,285760,0
2014-09-30,4.4867,4.502,4.4712,4.502,260296,0
2014-10-01,4.4945,4.5259,4.4867,4.5177,387256,0
2014-10-02,4.4945,4.5411,4.4788,4.5259,315107,0
2014-10-03,4.5177,4.5411,4.502,4.5332,281235,0
2014-10-06,4.5259,4.5259,4.5101,4.5259,310189,0
2014-10-07,4.502,4.5332,4.502,4.5259,323900,0
2014-10-08,4.5101,4.5411,4.5101,4.5332,429368,0
2014-10-09,4.5332,4.5332,4.4867,4.502,566382,0
2014-10-10,4.5101,4.5101,4.4712,4.4712,297344,0
2014-10-13,4.4788,4.4788,4.4249,4.4249,384942,0
2014-10-14,4.4556,4.4556,4.3702,4.3702,459653,0
2014-10-15,4.3467,4.3545,4.2925,4.3392,776058,0
2014-10-16,4.2999,4.3935,4.2999,4.3702,414901,0
2014-10-17,4.4091,4.4712,4.4012,4.4712,307786,0
2014-10-20,4.4633,4.502,4.4479,4.502,255001,0
2014-10-21,4.4945,4.5101,4.4788,4.502,208505,0
2014-10-22,4.5143,4.5223,4.4911,4.4911,326027,0
2014-10-23,4.5143,4.5382,4.5067,4.5223,304896,0
2014-10-24,4.5223,4.5223,4.5067,4.5067,132998,0
2014-10-27,4.4988,4.5067,4.4911,4.4988,205550,0
2014-10-28,4.4988,4.5302,4.4754,4.4911,374215,0
2014-10-29,4.4911,4.5067,4.4598,4.4598,179022,0
2014-10-30,4.4439,4.4754,4.4439,4.4674,278135,0
2014-10-31,4.4988,4.5067,4.4674,4.4832,254415,0
2014-11-03,4.4988,4.5067,4.4518,4.4754,293887,0
2014-11-04,4.4754,4.4754,4.4439,4.4598,175027,0
2014-11-05,4.4674,4.4754,4.4205,4.4364,155301,0
2014-11-06,4.4364,4.4518,4.4049,4.4364,418461,0
2014-11-07,4.4364,4.4439,4.3968,4.4205,403665,0
2014-11-10,4.4049,4.4439,4.3891,4.3968,446766,0
2014-11-11,4.3968,4.4364,4.3968,4.4364,438277,0
2014-11-12,4.4364,4.4364,4.4049,4.4049,298216,0
2014-11-13,4.4049,4.4125,4.3814,4.3891,359423,0
2014-11-14,4.3891,4.4049,4.3737,4.3891,363641,0
2014-11-17,4.3814,4.3968,4.3655,4.3814,386998,0
2014-11-18,4.3814,4.3891,4.3582,4.3814,588343,0
2014-11-19,4.3857,4.4093,4.362,4.3937,351769,0
2014-11-20,4.3857,4.3937,4.3462,4.362,490745,0
2014-11-21,4.3701,4.4093,4.362,4.3776,312943,0
2014-11-24,4.3701,4.4015,4.3701,4.3857,453733,0
2014-11-25,4.3857,4.4093,4.3857,4.4015,280830,0
2014-11-26,4.4015,4.4254,4.4015,4.4254,186631,0
2014-11-28,4.4254,4.4407,4.3937,4.4171,290160,0
2014-12-01,4.4254,4.4254,4.3857,4.4171,322144,0
2014-12-02,4.4015,4.4015,4.3776,4.3776,390618,0
2014-12-03,4.3776,4.3857,4.3386,4.3541,438814,0
2014-12-04,4.3541,4.3701,4.3386,4.3541,537397,0
2014-12-05,4.3386,4.362,4.3074,4.3148,613710,0
2014-12-08,4.3148,4.3228,4.2597,4.2674,870417,0
2014-12-09,4.2281,4.2674,4.2202,4.2597,752761,0
2014-12-10,4.2438,4.2517,4.2126,4.2126,927842,0
2014-12-11,4.2126,4.2361,4.1965,4.2047,708452,0
2014-12-12,4.1965,4.2126,4.1573,4.1733,753857,0
2014-12-15,4.1654,4.2126,4.1419,4.1573,824362,0
2014-12-16,4.1494,4.1573,4.0789,4.1102,989142,0
2014-12-17,4.1382,4.2333,4.1065,4.2257,995024,0
2014-12-18,4.2415,4.2888,4.2333,4.2651,1081011,0
2014-12-19,4.2651,4.2888,4.2415,4.2809,608542,0
2014-12-22,4.2732,4.2888,4.2174,4.2493,542931,0
2014-12-23,4.2651,4.2732,4.2257,4.2415,781529,0
2014-12-24,4.2257,4.2574,4.2257,4.2493,390336,0
2014-12-26,4.2574,4.2888,4.2493,4.2651,525577,0
2014-12-29,4.2574,4.2809,4.2174,4.2257,543477,0
2014-12-30,4.2095,4.2333,4.1856,4.2257,857259,0
2014-12-31,4.2095,4.2651,4.2018,4.2574,1368512,0
2015-01-02,4.2493,4.2888,4.2493,4.2809,316658,0
2015-01-05,4.2574,4.2732,4.2333,4.2493,307662,0
2015-01-06,4.2415,4.2651,4.2333,4.2333,463109,0
2015-01-07,4.2415,4.2493,4.2174,4.2333,1385242,0
2015-01-08,4.2415,4.2732,4.2415,4.2732,457742,0
2015-01-09,4.2651,4.2888,4.2415,4.2809,524878,0
2015-01-12,4.2651,4.2809,4.2493,4.2651,478554,0
2015-01-13,4.2574,4.2809,4.2574,4.2651,299157,0
2015-01-14,4.2174,4.2493,4.2174,4.2415,318607,0
2015-01-15,4.2493,4.2574,4.2333,4.2415,294684,0
2015-01-16,4.2415,4.2651,4.2333,4.2651,271468,0
2015-01-20,4.2732,4.2732,4.2415,4.2574,330260,0
2015-01-21,4.2536,4.2774,4.2457,4.2696,240543,0
2015-01-22,4.2856,4.3012,4.2696,4.2936,299130,0
2015-01-23,4.2856,4.3012,4.2774,4.2856,395443,0
2015-01-26,4.2856,4.2936,4.2774,4.2936,247800,0
2015-01-27,4.2774,4.2936,4.2774,4.2936,336162,0
2015-01-28,4.2856,4.2856,4.2457,4.2536,455943,0
2015-01-29,4.2536,4.2696,4.2536,4.2616,214244,0
2015-01-30,4.2616,4.2696,4.2457,4.2536,329602,0
2015-02-02,4.2536,4.2696,4.2378,4.2696,317401,0
2015-02-03,4.2696,4.2856,4.2616,4.2696,259114,0
2015-02-04,4.2616,4.2856,4.2457,4.2774,577411,0
2015-02-05,4.2696,4.2936,4.2616,4.2774,638286,0
2015-02-06,4.2774,4.2936,4.2616,4.2936,324045,0
2015-02-09,4.2696,4.3012,4.2696,4.2936,444809,0
2015-02-10,4.2856,4.3012,4.2774,4.2936,288961,0
2015-02-11,4.2774,4.3012,4.2774,4.2856,271509,0
2015-02-12,4.2856,4.3096,4.2856,4.2936,259701,0
2015-02-13,4.2936,4.3175,4.2936,4.3096,249691,0
2015-02-17,4.3012,4.3175,4.2936,4.3012,305622,0
2015-02-18,4.2898,4.2978,4.2819,4.2898,378386,0
2015-02-19,4.274,4.2898,4.2657,4.2657,559684,0
2015-02-20,4.2657,4.3061,4.2657,4.3061,351818,0
2015-02-23,4.2898,4.3299,4.2898,4.3299,469669,0
2015-02-24,4.3299,4.3381,4.3221,4.3221,265373,0
2015-02-25,4.3221,4.3539,4.3221,4.3459,417980,0
2015-02-26,4.3459,4.3539,4.3221,4.3299,329393,0
2015-02-27,4.3299,4.3539,4.3221,4.3381,294636,0
2015-03-02,4.3539,4.3539,4.3381,4.3459,320659,0
2015-03-03,4.3381,4.3539,4.3299,4.3381,363356,0
2015-03-04,4.3381,4.3621,4.3299,4.3539,590407,0
2015-03-05,4.3459,4.3621,4.3459,4.3459,193815,0
2015-03-06,4.3381,4.3459,4.3299,4.3299,833390,0
2015-03-09,4.3299,4.3539,4.3299,4.3381,468045,0
2015-03-10,4.3381,4.3381,4.3061,4.3137,269624,0
2015-03-11,4.3137,4.3221,4.2978,4.3061,298003,0
2015-03-12,4.3061,4.3299,4.3061,4.3137,226058,0
2015-03-13,4.3137,4.3221,4.2978,4.3137,195808,0
2015-03-16,4.3221,4.3299,4.3061,4.3137,275101,0
2015-03-17,4.3061,4.3299,4.2978,4.3061,311818,0
2015-03-18,4.3184,4.3509,4.278,4.3345,676022,0
2015-03-19,4.3266,4.3427,4.2862,4.2862,422405,0
2015-03-20,4.3022,4.3389,4.3022,4.3104,647686,0
2015-03-23,4.3104,4.3266,4.3104,4.3104,651790,0
2015-03-24,4.3104,4.3427,4.3104,4.3184,676395,0
2015-03-25,4.3266,4.3427,4.3022,4.3022,811056,0
2015-03-26,4.3104,4.3184,4.2943,4.3184,839620,0
2015-03-27,4.3266,4.3266,4.3104,4.3104,298009,0
2015-03-30,4.3104,4.3266,4.3022,4.3022,721775,0
2015-03-31,4.2943,4.3266,4.2943,4.3022,403685,0
2015-04-01,4.3104,4.3266,4.3022,4.3184,284530,0
2015-04-02,4.3104,4.3266,4.3104,4.3184,305304,0
2015-04-06,4.3184,4.3345,4.3184,4.3266,345120,0
2015-04-07,4.3266,4.3509,4.3266,4.3509,212504,0
2015-04-08,4.3509,4.3668,4.3427,4.359,225054,0
2015-04-09,4.359,4.3668,4.3509,4.359,274274,0
2015-04-10,4.359,4.3668,4.3427,4.359,312850,0
2015-04-13,4.3668,4.3751,4.3345,4.3345,440091,0
2015-04-14,4.3345,4.3509,4.3184,4.3427,401016,0
2015-04-15,4.3554,4.3633,4.3554,4.3554,247558,0
2015-04-16,4.3633,4.3633,4.3471,4.3471,370416,0
2015-04-17,4.3471,4.3471,4.3308,4.3471,395414,0
2015-04-20,4.3554,4.3633,4.3471,4.3554,474339,0
2015-04-21,4.3554,4.3718,4.3554,4.3633,431535,0
2015-04-22,4.3633,4.3718,4.3554,4.3718,492792,0
2015-04-23,4.3633,4.396,4.3633,4.3879,404015,0
2015-04-24,4.396,4.396,4.3879,4.3879,226621,0
2015-04-27,4.396,4.396,4.3879,4.3879,181429,0
2015-04-28,4.3879,4.396,4.3879,4.396,286456,0
2015-04-29,4.396,4.396,4.3718,4.3879,184995,0
2015-04-30,4.3879,4.3879,4.3718,4.3879,126034,0
2015-05-01,4.3879,4.4042,4.3796,4.396,237817,0
2015-05-04,4.3879,4.396,4.3796,4.3796,313484,0
2015-05-05,4.3796,4.396,4.3718,4.3879,197891,0
2015-05-06,4.3879,4.4042,4.3718,4.396,577861,0
2015-05-07,4.396,4.4123,4.3879,4.4123,458927,0
2015-05-08,4.4042,4.4123,4.3879,4.3879,271962,0
2015-05-11,4.3879,4.4042,4.3718,4.3879,209684,0
2015-05-12,4.3879,4.3879,4.3718,4.3796,169759,0
2015-05-13,4.3718,4.3879,4.3633,4.3796,353773,0
2015-05-14,4.3796,4.4042,4.3718,4.3796,290142,0
2015-05-15,4.3879,4.396,4.3718,4.3796,305999,0
2015-05-18,4.3796,4.396,4.3718,4.3879,256991,0
2015-05-19,4.396,4.396,4.3796,4.396,237342,0
2015-05-20,4.4004,4.409,4.3926,4.409,272126,0
2015-05-21,4.409,4.409,4.3926,4.4004,203664,0
2015-05-22,4.3926,4.409,4.3842,4.3926,365970,0
2015-05-26,4.3926,4.3926,4.3759,4.3759,347237,0
2015-05-27,4.3926,4.3926,4.3596,4.3596,381711,0
2015-05-28,4.3678,4.3759,4.3513,4.3678,491479,0
2015-05-29,4.3513,4.3759,4.3513,4.3596,374390,0
2015-06-01,4.3678,4.3759,4.3596,4.3596,234239,0
2015-06-02,4.3678,4.3759,4.3596,4.3759,176230,0
2015-06-03,4.3842,4.3842,4.3513,4.3513,252359,0
2015-06-04,4.3513,4.3678,4.3349,4.3349,260291,0
2015-06-05,4.3269,4.3596,4.3185,4.3185,359014,0
2015-06-08,4.3269,4.343,4.3104,4.3269,189633,0
2015-06-09,4.3185,4.3349,4.2859,4.3104,285293,0
2015-06-10,4.3269,4.3269,4.2942,4.3021,346467,0
2015-06-11,4.3104,4.3185,4.2942,4.3021,290072,0
2015-06-12,4.2942,4.3269,4.2859,4.2942,490320,0
2015-06-15,4.2942,4.3104,4.2775,4.2859,359380,0
2015-06-16,4.2859,4.3104,4.2859,4.2859,274448,0
2015-06-17,4.3072,4.3072,4.2822,4.2822,281793,0
2015-06-18,4.2904,4.3072,4.2822,4.2904,175858,0
2015-06-19,4.2984,4.2984,4.274,4.2822,431843,0
2015-06-22,4.2904,4.3072,4.2822,4.2984,255495,0
2015-06-23,4.2984,4.3234,4.2904,4.3151,295027,0
2015-06-24,4.3151,4.3234,4.2904,4.2904,360696,0
2015-06-25,4.2904,4.3151,4.2491,4.2491,381908,0
2015-06-26,4.2491,4.2655,4.2245,4.2491,402999,0
2015-06-29,4.2325,4.241,4.1829,4.2077,722728,0
2015-06-30,4.2162,4.2491,4.2162,4.2491,442252,0
2015-07-01,4.241,4.2904,4.241,4.2655,407965,0
2015-07-02,4.2655,4.3072,4.2576,4.2984,323003,0
2015-07-06,4.274,4.2822,4.2655,4.274,197924,0
2015-07-07,4.274,4.274,4.2245,4.241,236466,0
2015-07-08,4.2162,4.2491,4.2077,4.2245,240466,0
2015-07-09,4.2325,4.241,4.2245,4.241,248224,0
2015-07-10,4.2576,4.2576,4.2162,4.2245,279736,0
2015-07-13,4.2245,4.2325,4.1997,4.1997,404813,0
2015-07-14,4.1997,4.2245,4.1997,4.2077,327369,0
2015-07-15,4.2077,4.2162,4.1997,4.2077,258390,0
2015-07-16,4.2077,4.241,4.2077,4.2245,164353,0
2015-07-17,4.2245,4.2325,4.2162,4.2162,172106,0
2015-07-20,4.2162,4.2325,4.1829,4.1917,257312,0
2015-07-21,4.1829,4.1917,4.1582,4.1749,303610,0
2015-07-22,4.1796,4.1878,4.1547,4.1547,171623,0
2015-07-23,4.1629,4.171,4.1379,4.1379,284993,0
2015-07-24,4.1547,4.1547,4.0965,4.1047,387050,0
2015-07-27,4.088,4.088,4.0714,4.088,478877,0
2015-07-28,4.08,4.113,4.0381,4.1047,694429,0
2015-07-29,4.0965,4.1214,4.0965,4.113,255749,0
2015-07-30,4.0965,4.1379,4.0965,4.1214,346973,0
2015-07-31,4.1298,4.1629,4.113,4.1379,456134,0
2015-08-03,4.1298,4.1547,4.1214,4.1214,372398,0
2015-08-04,4.113,4.1379,4.113,4.1379,183777,0
2015-08-05,4.1298,4.146,4.0965,4.1214,562043,0
2015-08-06,4.1298,4.1298,4.088,4.1047,499070,0
2015-08-07,4.0965,4.1047,4.088,4.088,294022,0
2015-08-10,4.08,4.088,4.0381,4.0631,493562,0
2015-08-11,4.0547,4.0631,4.0381,4.0547,195006,0
2015-08-12,4.0381,4.0381,4.0136,4.0298,543030,0
2015-08-13,4.0214,4.0381,4.0136,4.0298,276570,0
2015-08-14,4.0214,4.0467,4.0214,4.0214,358288,0
2015-08-17,4.0214,4.0381,4.0136,4.0214,368754,0
2015-08-18,4.0298,4.0381,4.0214,4.0381,172706,0
2015-08-19,4.0346,4.051,3.9925,4.0091,689000,0
2015-08-20,4.0091,4.0176,3.9925,3.9925,278969,0
2015-08-21,3.9674,4.0176,3.959,3.9674,239779,0
2015-08-24,3.8671,3.9172,3.7415,3.8753,1105969,0
2015-08-25,3.9339,3.959,3.9005,3.9508,844909,0
2015-08-26,3.9508,4.0011,3.9254,4.0011,619347,0
2015-08-27,3.9925,4.0261,3.9674,3.9757,335718,0
2015-08-28,4.0011,4.0091,3.9674,3.9757,354236,0
2015-08-31,3.9843,4.0011,3.9674,3.9674,337989,0
2015-09-01,3.9339,3.9925,3.9339,3.9843,285899,0
2015-09-02,3.9757,3.9925,3.9757,3.9925,313856,0
2015-09-03,3.9925,4.0176,3.9843,3.9925,176227,0
2015-09-04,3.9843,4.051,3.9843,4.051,696408,0
2015-09-08,4.051,4.051,4.0176,4.0261,212660,0
2015-09-09,4.0261,4.0261,3.9925,4.0011,371916,0
2015-09-10,3.9925,4.0091,3.9925,4.0011,112245,0
2015-09-11,4.0011,4.0011,3.959,3.9843,396770,0
2015-09-14,3.9843,3.9925,3.9757,3.9757,81005,0
2015-09-15,3.9925,3.9925,3.959,3.9757,167024,0
2015-09-16,3.9889,3.9889,3.9467,3.9804,247020,0
2015-09-17,3.9719,4.0058,3.9467,3.9804,224138,0
2015-09-18,3.9636,4.0225,3.9636,4.0225,275817,0
2015-09-21,4.0058,4.0479,4.0058,4.0225,614481,0
2015-09-22,3.9972,4.0393,3.9972,4.0309,453331,0
2015-09-23,4.0225,4.0393,3.9972,3.9972,277715,0
2015-09-24,3.9889,3.9972,3.9551,3.9804,406110,0
2015-09-25,3.9972,3.9972,3.9804,3.9804,272851,0
2015-09-28,3.9889,3.9889,3.9045,3.9045,438583,0
2015-09-29,3.8961,3.9299,3.8874,3.8961,436137,0
2015-09-30,3.9214,3.9551,3.8622,3.9551,705670,0
2015-10-01,3.9299,3.9551,3.9045,3.9299,660487,0
2015-10-02,3.9045,3.9467,3.8622,3.9214,443016,0
2015-10-05,3.9214,3.9804,3.9214,3.9636,217018,0
2015-10-06,3.9636,3.9719,3.9299,3.9383,604282,0
2015-10-07,3.9551,3.9972,3.9045,3.9467,686932,0
2015-10-08,3.9467,4.0309,3.9467,3.9972,906660,0
2015-10-09,3.9972,4.0393,3.9889,4.0309,1703279,0
2015-10-12,4.0225,4.1153,4.0143,4.0732,1140790,0
2015-10-13,4.0479,4.0817,4.0393,4.0648,515349,0
2015-10-14,4.0564,4.0732,4.0225,4.0225,333446,0
2015-10-15,4.0225,4.0479,4.0143,4.0393,442776,0
2015-10-16,4.0309,4.107,4.0309,4.0817,471355,0
2015-10-19,4.0648,4.0984,4.0648,4.0732,238436,0
2015-10-20,4.0648,4.0984,4.0564,4.0648,256138,0
2015-10-21,4.0694,4.0862,4.0439,4.0609,263189,0
2015-10-22,4.0694,4.0951,4.0694,4.0694,254008,0
2015-10-23,4.0862,4.0951,4.0523,4.0781,280258,0
2015-10-26,4.0862,4.0951,4.0523,4.0609,332050,0
2015-10-27,4.0694,4.1119,4.0609,4.1034,335816,0
2015-10-28,4.1034,4.1205,4.0951,4.0951,168203,0
2015-10-29,4.0781,4.0951,4.0781,4.0862,270844,0
2015-10-30,4.0951,4.1373,4.0862,4.1293,290974,0
2015-11-02,4.1293,4.1546,4.1293,4.1373,168887,0
2015-11-03,4.1205,4.1457,4.1205,4.1205,199747,0
2015-11-04,4.1205,4.1293,4.0951,4.1034,144219,0
2015-11-05,4.1119,4.18,4.0951,4.163,762031,0
2015-11-06,4.1373,4.1546,4.1119,4.1205,647147,0
2015-11-09,4.1293,4.1293,4.0523,4.0609,406479,0
2015-11-10,4.0523,4.0781,4.0354,4.0354,330170,0
2015-11-11,4.0523,4.0523,3.9844,3.9844,294502,0
2015-11-12,3.9844,4.0017,3.9675,3.9929,535802,0
2015-11-13,3.9929,3.9929,3.942,3.9675,176205,0
2015-11-16,3.9675,3.9929,3.959,3.9929,243418,0
2015-11-17,3.9675,3.9844,3.942,3.9675,347116,0
2015-11-18,3.9637,4.0236,3.9637,4.0236,488507,0
2015-11-19,4.0236,4.0236,3.9637,3.9808,320529,0
2015-11-20,3.9808,3.9978,3.9721,3.9721,221708,0
2015-11-23,3.9721,3.9894,3.938,3.9465,465727,0
2015-11-24,3.9295,3.9637,3.9295,3.9465,358002,0
2015-11-25,3.9465,3.955,3.9295,3.9465,368889,0
2015-11-27,3.9637,3.9637,3.9207,3.938,141344,0
2015-11-30,3.938,3.955,3.9036,3.9124,503108,0
2015-12-01,3.9295,3.955,3.9207,3.938,462818,0
2015-12-02,3.9295,3.955,3.9295,3.9295,462628,0
2015-12-03,3.938,3.9465,3.9124,3.938,278533,0
2015-12-04,3.9295,3.938,3.9124,3.9124,347162,0
2015-12-07,3.9036,3.9207,3.8697,3.8951,293549,0
2015-12-08,3.861,3.8865,3.861,3.861,378525,0
2015-12-09,3.861,3.8865,3.861,3.8697,580553,0
2015-12-10,3.8697,3.8697,3.8353,3.8439,333845,0
2015-12-11,3.8439,3.8439,3.7582,3.7924,811142,0
2015-12-14,3.7666,3.8096,3.724,3.801,1021706,0
2015-12-15,3.8182,3.8951,3.8096,3.8779,1011239,0
2015-12-16,3.8828,3.9777,3.8828,3.969,1104490,0
2015-12-17,3.969,4.0035,3.9257,3.995,1045036,0
2015-12-18,3.995,4.0123,3.969,4.0035,748575,0
2015-12-21,4.0035,4.0035,3.9431,3.969,918363,0
2015-12-22,3.9863,4.0035,3.9431,3.995,512574,0
2015-12-23,3.995,4.0295,3.969,4.0207,827846,0
2015-12-24,4.0295,4.0469,4.0123,4.0296,252300,0
2015-12-28,3.995,4.0295,3.9777,3.9863,627327,0
2015-12-29,3.995,4.0207,3.9777,4.0207,649067,0
2015-12-30,4.0035,4.0207,3.995,4.0123,513821,0
2015-12-31,4.0123,4.0641,3.995,4.0469,468224,0
2016-01-04,4.0295,4.0295,3.969,4.0123,396105,0
2016-01-05,4.0035,4.0295,4.0035,4.0035,367291,0
2016-01-06,3.995,4.0207,3.9863,3.9863,381398,0
2016-01-07,3.9605,3.9777,3.9519,3.9605,478944,0
2016-01-08,3.969,3.9777,3.9519,3.9605,496164,0
2016-01-11,3.969,3.9863,3.9431,3.9605,311520,0
2016-01-12,3.9605,3.9777,3.9173,3.9519,307684,0
2016-01-13,3.9519,3.9519,3.8484,3.8484,350204,0
2016-01-14,3.8655,3.8828,3.7966,3.8484,803355,0
2016-01-15,3.7966,3.8136,3.7447,3.7791,581314,0
2016-01-19,3.7791,3.7966,3.6929,3.7188,563604,0
2016-01-20,3.715,3.7323,3.6018,3.7062,734681,0
2016-01-21,3.741,3.741,3.6452,3.7062,488240,0
2016-01-22,3.7497,3.8018,3.741,3.8018,325330,0
2016-01-25,3.7845,3.7845,3.7236,3.7323,374114,0
2016-01-26,3.741,3.8454,3.741,3.8454,629517,0
2016-01-27,3.8279,3.8541,3.8018,3.8541,304999,0
2016-01-28,3.8627,3.9324,3.8541,3.9065,584464,0
2016-01-29,3.9324,3.9411,3.8714,3.8802,613907,0
2016-02-01,3.8714,3.8889,3.8454,3.8627,346154,0
2016-02-02,3.8541,3.8541,3.8106,3.8106,260317,0
2016-02-03,3.8106,3.8368,3.7933,3.8195,301525,0
2016-02-04,3.8106,3.8714,3.8018,3.8714,333476,0
2016-02-05,3.8714,3.8714,3.8106,3.8279,505621,0
2016-02-08,3.8106,3.8106,3.7671,3.7845,422150,0
2016-02-09,3.7585,3.7845,3.741,3.7671,369303,0
2016-02-10,3.7585,3.7933,3.7497,3.7845,441957,0
2016-02-11,3.741,3.7671,3.7236,3.7671,376044,0
2016-02-12,3.7671,3.8279,3.7497,3.8106,289242,0
2016-02-16,3.8279,3.8368,3.7845,3.8279,353696,0
2016-02-17,3.8504,3.8943,3.824,3.824,957389,0
2016-02-18,3.8416,3.8943,3.8329,3.868,305161,0
2016-02-19,3.8504,3.8943,3.8504,3.8855,229978,0
2016-02-22,3.8943,3.9029,3.859,3.8767,275486,0
2016-02-23,3.8855,3.9029,3.859,3.8943,320015,0
2016-02-24,3.8855,3.9029,3.846,3.9029,238099,0
2016-02-25,3.9029,3.9294,3.8329,3.9294,193263,0
2016-02-26,3.9381,3.9645,3.9204,3.9469,309594,0
2016-02-29,3.9469,3.9776,3.9295,3.9645,336191,0
2016-03-01,3.9645,4.0785,3.9645,4.0696,452908,0
2016-03-02,4.0521,4.0521,4.0171,4.0171,241003,0
2016-03-03,4.0346,4.0521,4.0259,4.0521,448385,0
2016-03-04,4.0521,4.1137,4.0494,4.1137,272747,0
2016-03-07,4.1048,4.1048,4.0785,4.0871,378044,0
2016-03-08,4.0785,4.1137,4.0696,4.0871,254224,0
2016-03-09,4.0871,4.1484,4.0785,4.0871,732252,0
2016-03-10,4.1137,4.1222,4.0807,4.1222,279326,0
2016-03-11,4.1222,4.2099,4.1222,4.1835,953412,0
2016-03-14,4.1751,4.1751,4.1399,4.1484,183604,0
2016-03-15,4.1484,4.1574,4.0871,4.1048,422815,0
2016-03-16,4.1183,4.1714,4.1096,4.1714,163062,0
2016-03-17,4.1714,4.1979,4.1379,4.1627,545664,0
2016-03-18,4.1714,4.1893,4.1627,4.1714,1146908,0
2016-03-21,4.1714,4.207,4.1714,4.1893,800218,0
2016-03-22,4.1893,4.1894,4.145,4.1539,376603,0
2016-03-23,4.1627,4.207,4.1539,4.1714,487804,0
2016-03-24,4.1539,4.1627,4.1096,4.1627,466470,0
2016-03-28,4.1804,4.1804,4.1183,4.1183,352595,0
2016-03-29,4.1096,4.1183,4.0742,4.1183,284887,0
2016-03-30,4.136,4.136,4.1096,4.136,173858,0
2016-03-31,4.1183,4.145,4.1183,4.145,436272,0
2016-04-01,4.1274,4.1539,4.1183,4.145,121425,0
2016-04-04,4.136,4.1407,4.0742,4.0919,464049,0
2016-04-05,4.0742,4.0919,4.0655,4.0742,297379,0
2016-04-06,4.0742,4.1096,4.0655,4.1096,748626,0
2016-04-07,4.0919,4.0998,4.0742,4.0831,126223,0
2016-04-08,4.1006,4.1183,4.0919,4.0919,271915,0
2016-04-11,4.1183,4.136,4.1006,4.1274,374220,0
2016-04-12,4.1274,4.136,4.1183,4.136,141542,0
2016-04-13,4.145,4.1714,4.136,4.1539,253830,0
2016-04-14,4.1714,4.1714,4.145,4.1539,154287,0
2016-04-15,4.1539,4.1627,4.1274,4.1539,398047,0
2016-04-18,4.1539,4.1714,4.136,4.1714,258399,0
2016-04-19,4.1539,4.1979,4.1539,4.1979,250678,0
2016-04-20,4.2029,4.2386,4.1947,4.2386,184466,0
2016-04-21,4.2386,4.2386,4.2075,4.2206,243881,0
2016-04-22,4.2296,4.2386,4.2117,4.2386,345049,0
2016-04-25,4.2296,4.2386,4.185,4.1941,159963,0
2016-04-26,4.185,4.2117,4.185,4.2117,450646,0
2016-04-27,4.2117,4.2742,4.2081,4.2653,357115,0
2016-04-28,4.2564,4.2742,4.2029,4.2117,546224,0
2016-04-29,4.2206,4.2473,4.2117,4.2296,348823,0
2016-05-02,4.2296,4.2564,4.2296,4.2564,282766,0
2016-05-03,4.2473,4.2473,4.2206,4.2473,388280,0
2016-05-04,4.2386,4.2473,4.2206,4.2296,197069,0
2016-05-05,4.2296,4.2386,4.2118,4.2296,155395,0
2016-05-06,4.2206,4.2386,4.2029,4.2206,251621,0
2016-05-09,4.2296,4.2296,4.1941,4.2117,117456,0
2016-05-10,4.2296,4.2473,4.2206,4.2473,315354,0
2016-05-11,4.2386,4.2386,4.2029,4.2296,295784,0
2016-05-12,4.2296,4.2386,4.1941,4.2029,333120,0
2016-05-13,4.2029,4.2386,4.2029,4.2296,233701,0
2016-05-16,4.2386,4.2473,4.2129,4.2473,249939,0
2016-05-17,4.2296,4.2473,4.2206,4.2473,311969,0
2016-05-18,4.2434,4.2882,4.2434,4.2882,284490,0
2016-05-19,4.2612,4.2623,4.2342,4.2434,182389,0
2016-05-20,4.2612,4.2793,4.2523,4.2703,208097,0
2016-05-23,4.2793,4.2971,4.2681,4.2882,269422,0
2016-05-24,4.2882,4.3242,4.2703,4.2703,263522,0
2016-05-25,4.3063,4.3151,4.2971,4.3151,266902,0
2016-05-26,4.3242,4.3332,4.3063,4.3196,165011,0
2016-05-27,4.3423,4.3509,4.3242,4.3423,286216,0
2016-05-31,4.3423,4.369,4.3423,4.3509,204386,0
2016-06-01,4.36,4.36,4.3331,4.3423,339911,0
2016-06-02,4.3332,4.3423,4.2882,4.2882,405263,0
2016-06-03,4.3063,4.3509,4.3063,4.3509,113345,0
2016-06-06,4.36,4.3778,4.3509,4.3778,148680,0
2016-06-07,4.3959,4.4048,4.3778,4.3825,402551,0
2016-06-08,4.387,4.4137,4.3785,4.387,369769,0
2016-06-09,4.3959,4.4228,4.3871,4.4228,263807,0
2016-06-10,4.3959,4.4228,4.3959,4.3959,221282,0
2016-06-13,4.3959,4.4048,4.3823,4.387,170480,0
2016-06-14,4.387,4.387,4.3509,4.36,181687,0
2016-06-15,4.3649,4.3887,4.3561,4.3649,249431,0
2016-06-16,4.3468,4.3561,4.3108,4.3108,529445,0
2016-06-17,4.3468,4.3561,4.3287,4.3561,222405,0
2016-06-20,4.3649,4.3922,4.3649,4.3741,359109,0
2016-06-21,4.3922,4.4011,4.3742,4.3892,436985,0
2016-06-22,4.3922,4.4011,4.3561,4.3649,347218,0
2016-06-23,4.3922,4.4194,4.3922,4.4193,267468,0
2016-06-24,4.2926,4.4101,4.2837,4.3741,415227,0
2016-06-27,4.3649,4.3741,4.3016,4.3108,451912,0
2016-06-28,4.3198,4.3649,4.3198,4.3605,311161,0
2016-06-29,4.3649,4.4194,4.3468,4.3831,795455,0
2016-06-30,4.4011,4.4282,4.3892,4.4282,317435,0
2016-07-01,4.4282,4.4463,4.4101,4.4373,262456,0
2016-07-05,4.4373,4.4373,4.4101,4.4282,146778,0
2016-07-06,4.4282,4.4282,4.3922,4.4282,373815,0
2016-07-07,4.4463,4.4553,4.42,4.4373,219889,0
2016-07-08,4.4736,4.4825,4.4633,4.4689,178326,0
2016-07-11,4.4825,4.5004,4.4643,4.4825,245185,0
2016-07-12,4.5004,4.5185,4.4825,4.5097,451719,0
2016-07-13,4.5185,4.5185,4.4825,4.4916,687162,0
2016-07-14,4.5185,4.5185,4.4737,4.4916,500130,0
2016-07-15,4.4825,4.5004,4.4736,4.4825,358462,0
2016-07-18,4.4916,4.5097,4.4736,4.5097,453705,0
2016-07-19,4.5368,4.5368,4.4736,4.4916,307551,0
2016-07-20,4.5056,4.5512,4.4965,4.5512,326802,0
2016-07-21,4.5512,4.5784,4.5327,4.5694,557303,0
2016-07-22,4.5512,4.5876,4.5512,4.5603,172262,0
2016-07-25,4.5694,4.5694,4.542,4.5603,195311,0
2016-07-26,4.5694,4.5694,4.542,4.5603,179031,0
2016-07-27,4.5694,4.5784,4.5512,4.5694,272629,0
2016-07-28,4.5694,4.5965,4.5603,4.5694,198298,0
2016-07-29,4.5603,4.6149,4.5603,4.6149,312669,0
2016-08-01,4.624,4.624,4.5784,4.5784,179513,0
2016-08-02,4.5694,4.5876,4.524,4.524,282528,0
2016-08-03,4.5146,4.5694,4.5146,4.5603,174688,0
2016-08-04,4.5876,4.5965,4.5603,4.5965,427441,0
2016-08-05,4.5876,4.624,4.5876,4.5965,226611,0
2016-08-08,4.5965,4.6149,4.5694,4.5694,181713,0
2016-08-09,4.5784,4.5965,4.5694,4.5876,213927,0
2016-08-10,4.5965,4.6057,4.5784,4.5965,85953,0
2016-08-11,4.62,4.6291,4.5926,4.6291,143372,0
2016-08-12,4.6385,4.6657,4.62,4.6475,416716,0
2016-08-15,4.6657,4.6657,4.6017,4.62,479532,0
2016-08-16,4.62,4.6385,4.5926,4.6291,277099,0
2016-08-17,4.6107,4.6657,4.6107,4.6567,275164,0
2016-08-18,4.6657,4.6933,4.6567,4.6933,281414,0
2016-08-19,4.6933,4.7026,4.6657,4.6841,278376,0
2016-08-22,4.6933,4.6933,4.6657,4.6751,207517,0
2016-08-23,4.6751,4.7026,4.6475,4.6567,408389,0
2016-08-24,4.6751,4.6751,4.6291,4.6385,341845,0
2016-08-25,4.6475,4.6657,4.62,4.6385,350030,0
2016-08-26,4.6567,4.6724,4.6472,4.6475,238642,0
2016-08-29,4.6657,4.6841,4.6567,4.6567,287331,0
2016-08-30,4.6751,4.6841,4.6475,4.6475,239839,0
2016-08-31,4.6657,4.6657,4.6291,4.6291,312334,0
2016-09-01,4.6291,4.6657,4.62,4.6657,347412,0
2016-09-02,4.6475,4.6841,4.6475,4.6657,276766,0
2016-09-06,4.6567,4.6933,4.6475,4.6751,539108,0
2016-09-07,4.6841,4.6933,4.6567,4.6933,294348,0
2016-09-08,4.6841,4.7114,4.6751,4.6841,305612,0
2016-09-09,4.6475,4.6657,4.597,4.62,455722,0
2016-09-12,4.6107,4.62,4.5101,4.6017,459093,0
2016-09-13,4.5832,4.597,4.5282,4.5467,616367,0
2016-09-14,4.5377,4.5559,4.5282,4.5377,412898,0
2016-09-15,4.5282,4.5742,4.5282,4.5467,310997,0
2016-09-16,4.5467,4.5559,4.5101,4.5101,407032,0
2016-09-19,4.5191,4.5559,4.5191,4.5282,335534,0
2016-09-20,4.5467,4.5742,4.5399,4.5467,313437,0
2016-09-21,4.5794,4.5887,4.5517,4.5702,309751,0
2016-09-22,4.5979,4.6163,4.5887,4.6072,378806,0
2016-09-23,4.5887,4.6258,4.5887,4.6258,418104,0
2016-09-26,4.5979,4.6163,4.5702,4.5794,590136,0
2016-09-27,4.5979,4.6072,4.5702,4.5887,233419,0
2016-09-28,4.6163,4.644,4.5979,4.644,439699,0
2016-09-29,4.6258,4.644,4.6173,4.644,408244,0
2016-09-30,4.644,4.6719,4.6432,4.6625,445202,0
2016-10-03,4.6625,4.6994,4.6533,4.6809,457101,0
2016-10-04,4.6809,4.6809,4.6533,4.6625,283257,0
2016-10-05,4.6809,4.6994,4.6719,4.6809,268221,0
2016-10-06,4.6903,4.6903,4.6719,4.6719,288483,0
2016-10-07,4.6809,4.6809,4.644,4.644,196605,0
2016-10-10,4.6719,4.6719,4.644,4.6719,319641,0
2016-10-11,4.6719,4.6719,4.6347,4.644,188529,0
2016-10-12,4.6258,4.6485,4.6163,4.6163,341472,0
2016-10-13,4.6072,4.6163,4.5979,4.5979,524868,0
2016-10-14,4.6163,4.6347,4.5979,4.6347,294934,0
2016-10-17,4.6258,4.6301,4.5702,4.5702,256923,0
2016-10-18,4.6072,4.6072,4.5794,4.5887,227744,0
2016-10-19,4.603,4.6309,4.5937,4.6218,260936,0
2016-10-20,4.6123,4.6309,4.603,4.6123,257975,0
2016-10-21,4.6123,4.6495,4.603,4.6495,354686,0
2016-10-24,4.6495,4.6495,4.6218,4.631,267778,0
2016-10-25,4.6218,4.6681,4.6218,4.6681,181218,0
2016-10-26,4.6495,4.6681,4.6403,4.659,236592,0
2016-10-27,4.659,4.6774,4.6403,4.6495,381007,0
2016-10-28,4.659,4.6681,4.6218,4.631,375443,0
2016-10-31,4.6495,4.6495,4.603,4.6123,320992,0
2016-11-01,4.6218,4.6218,4.5845,4.5845,325487,0
2016-11-02,4.5845,4.5845,4.5007,4.5286,416116,0
2016-11-03,4.5194,4.5474,4.4916,4.5007,284618,0
2016-11-04,4.5101,4.5381,4.5007,4.5194,247957,0
2016-11-07,4.5474,4.5723,4.5381,4.5657,164040,0
2016-11-08,4.5657,4.5657,4.5474,4.5474,176994,0
2016-11-09,4.5007,4.5474,4.5007,4.5194,352850,0
2016-11-10,4.5286,4.5286,4.4542,4.473,535226,0
2016-11-11,4.4449,4.4635,4.4079,4.4264,538049,0
2016-11-14,4.4264,4.4264,4.3519,4.3798,703299,0
2016-11-15,4.3707,4.4916,4.3707,4.4822,280322,0
2016-11-16,4.4966,4.4966,4.4639,4.4966,342373,0
2016-11-17,4.5062,4.5062,4.4686,4.4873,434368,0
2016-11-18,4.4966,4.5995,4.4873,4.5717,1094787,0
2016-11-21,4.581,4.5987,4.5623,4.581,379914,0
2016-11-22,4.581,4.6232,4.5717,4.5904,532476,0
2016-11-23,4.5904,4.6045,4.553,4.5904,732900,0
2016-11-25,4.6092,4.6278,4.5857,4.6138,331070,0
2016-11-28,4.6092,4.6278,4.5904,4.5904,460945,0
2016-11-29,4.5997,4.6092,4.581,4.5904,444744,0
2016-11-30,4.581,4.6092,4.5717,4.5997,441826,0
2016-12-01,4.581,4.6277,4.581,4.6092,479013,0
2016-12-02,4.6092,4.6184,4.5904,4.6092,500154,0
2016-12-05,4.6184,4.6184,4.5997,4.6088,376287,0
2016-12-06,4.5904,4.6652,4.5904,4.6652,708504,0
2016-12-07,4.6561,4.6934,4.6442,4.6652,458085,0
2016-12-08,4.6652,4.7029,4.6561,4.684,473503,0
2016-12-09,4.6934,4.6934,4.6652,4.684,301666,0
2016-12-12,4.6748,4.684,4.6584,4.6748,456539,0
2016-12-13,4.6652,4.684,4.6373,4.6561,1022984,0
2016-12-14,4.6652,4.6748,4.6278,4.6278,636414,0
2016-12-15,4.6092,4.6466,4.6092,4.6373,625151,0
2016-12-16,4.6278,4.6561,4.6184,4.6466,719568,0
2016-12-19,4.6373,4.6652,4.6373,4.6561,284260,0
2016-12-20,4.6652,4.6652,4.6092,4.6561,734994,0
2016-12-21,4.6565,4.6565,4.6187,4.6377,464874,0
2016-12-22,4.6377,4.6565,4.6281,4.6377,522564,0
2016-12-23,4.6377,4.647,4.6281,4.6377,385563,0
2016-12-27,4.647,4.661,4.6094,4.6281,633986,0
2016-12-28,4.6377,4.6847,4.6281,4.6847,716993,0
2016-12-29,4.6565,4.7037,4.6565,4.7037,393252,0
2016-12-30,4.6847,4.7129,4.6847,4.7037,451300,0
2017-01-03,4.7129,4.7978,4.7129,4.7885,1619212,0
2017-01-04,4.76,4.8449,4.76,4.8449,1562550,0
2017-01-05,4.8449,4.8637,4.7978,4.8356,1833287,0
2017-01-06,4.8356,4.8356,4.7789,4.7789,431131,0
2017-01-09,4.7885,4.8073,4.7885,4.7885,335470,0
2017-01-10,4.7885,4.826,4.7885,4.7978,438739,0
2017-01-11,4.7978,4.826,4.7978,4.8167,384479,0
2017-01-12,4.8073,4.826,4.7885,4.8073,441663,0
2017-01-13,4.826,4.8356,4.7978,4.8073,296692,0
2017-01-17,4.7885,4.8167,4.7789,4.7978,319589,0
2017-01-18,4.7983,4.7983,4.7793,4.7889,506485,0
2017-01-19,4.7793,4.7983,4.7698,4.7793,232317,0
2017-01-20,4.7793,4.7983,4.6845,4.7603,1676455,0
2017-01-23,4.7698,4.7889,4.7627,4.7793,335161,0
2017-01-24,4.7983,4.8267,4.7698,4.8267,430836,0
2017-01-25,4.8363,4.8923,4.8173,4.8743,871713,0
2017-01-26,4.8743,4.8743,4.8552,4.8646,220840,0
2017-01-27,4.8743,4.8837,4.8646,4.8646,293756,0
2017-01-30,4.8363,4.8599,4.8363,4.8457,214101,0
2017-01-31,4.8363,4.8646,4.8267,4.8646,287961,0
2017-02-01,4.8646,4.8978,4.8646,4.8743,297252,0
2017-02-02,4.8743,4.9026,4.8743,4.8743,378841,0
2017-02-03,4.8743,4.8884,4.8457,4.8552,303710,0
2017-02-06,4.8457,4.8646,4.8457,4.8552,207863,0
2017-02-07,4.8646,4.8743,4.8552,4.8646,176870,0
2017-02-08,4.8552,4.8743,4.8363,4.8646,1113923,0
2017-02-09,4.8646,4.8646,4.8457,4.8552,246844,0
2017-02-10,4.8646,4.8743,4.8457,4.8646,428772,0
2017-02-13,4.8743,4.9026,4.8694,4.8837,153212,0
2017-02-14,4.8646,4.9026,4.8646,4.8931,230547,0
2017-02-15,4.9032,4.9032,4.8747,4.8936,233136,0
2017-02-16,4.8936,4.9032,4.8747,4.8841,806935,0
2017-02-17,4.8841,4.8936,4.8747,4.8841,219764,0
2017-02-21,4.8841,4.8936,4.8649,4.8747,319554,0
2017-02-22,4.8649,4.8841,4.8649,4.8841,453409,0
2017-02-23,4.8841,4.9032,4.8841,4.8936,263627,0
2017-02-24,4.8747,4.9223,4.8747,4.9223,377998,0
2017-02-27,4.8936,4.9223,4.8936,4.9223,199585,0
2017-02-28,4.9126,4.9223,4.8936,4.9223,319380,0
2017-03-01,4.9126,4.9794,4.9126,4.9794,764234,0
2017-03-02,4.9508,4.9603,4.9223,4.9223,182727,0
2017-03-03,4.9223,4.9317,4.8936,4.9032,234979,0
2017-03-06,4.8936,4.9081,4.8747,4.8841,378762,0
2017-03-07,4.8747,4.8936,4.8459,4.8649,441875,0
2017-03-08,4.8555,4.8602,4.8268,4.8459,754340,0
2017-03-09,4.8268,4.8279,4.7887,4.8079,822629,0
2017-03-10,4.8173,4.8268,4.7887,4.8079,396568,0
2017-03-13,4.8079,4.8079,4.7744,4.7887,357504,0
2017-03-14,4.7696,4.7887,4.76,4.7791,529710,0
2017-03-15,4.7791,4.8364,4.7696,4.8173,352085,0
2017-03-16,4.8173,4.8364,4.8079,4.8173,222066,0
2017-03-17,4.8173,4.8268,4.8079,4.8079,531774,0
2017-03-20,4.8079,4.8268,4.7975,4.8268,516090,0
2017-03-21,4.8173,4.8364,4.7791,4.8079,442015,0
2017-03-22,4.8083,4.8466,4.7986,4.8466,256465,0
2017-03-23,4.837,4.837,4.8083,4.8274,537648,0
2017-03-24,4.8274,4.837,4.8083,4.8179,257807,0
2017-03-27,4.8083,4.8273,4.7986,4.8083,377415,0
2017-03-28,4.8083,4.8466,4.8083,4.8179,427327,0
2017-03-29,4.8274,4.8466,4.8247,4.837,321076,0
2017-03-30,4.837,4.8563,4.837,4.8563,388710,0
2017-03-31,4.8466,4.8829,4.8314,4.837,525001,0
2017-04-03,4.8563,4.8563,4.837,4.8563,409935,0
2017-04-04,4.8466,4.8563,4.8369,4.8563,381090,0
2017-04-05,4.837,4.8802,4.837,4.8755,1115535,0
2017-04-06,4.8658,4.8946,4.8563,4.885,408326,0
2017-04-07,4.885,4.9302,4.885,4.9043,565194,0
2017-04-10,4.9043,4.933,4.8755,4.9235,182112,0
2017-04-11,4.9043,4.9427,4.9043,4.933,477853,0
2017-04-12,4.9427,4.9715,4.933,4.9715,656024,0
2017-04-13,4.9618,4.9809,4.9522,4.9522,618374,0
2017-04-17,4.9618,4.9809,4.9618,4.9809,502165,0
2017-04-18,4.9715,4.9953,4.9715,4.9907,629076,0
2017-04-19,4.9911,5.0104,4.9813,4.9813,362683,0
2017-04-20,4.9911,5.0683,4.9911,5.0489,1077700,0
2017-04-21,5.0295,5.0395,5.0104,5.0104,958553,0
2017-04-24,5.0295,5.0395,5.0104,5.0201,398384,0
2017-04-25,5.0295,5.0345,5.0104,5.0104,311914,0
2017-04-26,5.0104,5.0201,5.0007,5.0201,328115,0
2017-04-27,5.0104,5.0295,5.0104,5.0201,205637,0
2017-04-28,5.0201,5.0489,5.0201,5.0489,272145,0
2017-05-01,5.0395,5.0683,5.0395,5.0395,296406,0
2017-05-02,5.0395,5.0489,5.0395,5.0489,165843,0
2017-05-03,5.0489,5.0489,5.0104,5.0201,456130,0
2017-05-04,5.0201,5.0201,4.9813,5.0007,453426,0
2017-05-05,5.0007,5.0201,5.0007,5.0104,451908,0
2017-05-08,5.0104,5.0201,5.0007,5.0007,156477,0
2017-05-09,5.0104,5.0295,5.008,5.0295,141280,0
2017-05-10,5.0201,5.0395,5.0104,5.0201,259309,0
2017-05-11,5.0201,5.0295,4.9719,5.0201,524248,0
2017-05-12,4.9911,5.0295,4.9911,5.0201,333399,0
2017-05-15,5.0295,5.0489,5.0295,5.0395,126041,0
2017-05-16,5.0395,5.0489,5.0295,5.0489,162388,0
2017-05-17,5.0299,5.0399,4.9913,5.0009,286599,0
2017-05-18,4.9913,5.0099,4.9719,4.9913,207199,0
2017-05-19,4.9913,5.0494,4.9913,4.9913,294956,0
2017-05-22,4.9913,5.0107,4.9814,4.9814,300793,0
2017-05-23,5.0009,5.0009,4.9913,5.0009,194758,0
2017-05-24,5.0009,5.0399,4.9913,5.0399,323634,0
2017-05-25,5.0299,5.0593,5.0299,5.0299,278984,0
2017-05-26,5.0299,5.0399,5.0204,5.0299,162529,0
2017-05-30,5.0204,5.0593,5.0204,5.0299,286445,0
2017-05-31,5.0299,5.0399,5.0107,5.0107,304217,0
2017-06-01,5.0299,5.0494,5.0164,5.0299,354615,0
2017-06-02,5.0204,5.0593,5.0204,5.0299,256105,0
2017-06-05,5.0299,5.0494,5.0204,5.0204,285948,0
2017-06-06,5.0204,5.0399,5.0107,5.0399,207118,0
2017-06-07,5.0399,5.0494,5.0107,5.0107,225697,0
2017-06-08,5.0204,5.0299,4.9913,4.9913,314433,0
2017-06-09,5.0009,5.0204,4.9814,4.9913,304624,0
2017-06-12,4.9814,4.9913,4.9719,4.9913,360812,0
2017-06-13,4.9913,5.0204,4.9814,4.9913,283290,0
2017-06-14,5.0009,5.0107,4.9922,5.0107,243174,0
2017-06-15,4.9913,5.0204,4.9913,5.0204,230290,0
2017-06-16,5.0204,5.0204,5.0107,5.0107,176270,0
2017-06-19,5.0204,5.0299,5.0204,5.0299,152280,0
2017-06-20,5.0299,5.0299,4.9913,5.0009,267599,0
2017-06-21,5.0108,5.0205,4.9717,4.9813,366447,0
2017-06-22,4.9912,4.9912,4.9424,4.9619,541784,0
2017-06-23,4.9619,4.9717,4.9424,4.9619,246564,0
2017-06-26,4.9717,4.9813,4.9521,4.9619,198770,0
2017-06-27,4.9619,4.9717,4.9424,4.9521,294501,0
2017-06-28,4.9619,4.9717,4.9521,4.9521,265690,0
2017-06-29,4.9521,4.9619,4.913,4.9325,397457,0
2017-06-30,4.9325,4.9717,4.9228,4.9521,349093,0
2017-07-03,4.9619,4.9813,4.9521,4.9619,236886,0
2017-07-05,4.9521,4.9813,4.9424,4.9521,310967,0
2017-07-06,4.9325,4.9619,4.9325,4.9424,258651,0
2017-07-07,4.9325,4.9619,4.9325,4.9424,156082,0
2017-07-10,4.9325,4.9521,4.9325,4.9521,164989,0
2017-07-11,4.9424,4.9619,4.9424,4.9521,217926,0
2017-07-12,4.9619,4.9912,4.9521,4.9619,360830,0
2017-07-13,4.9619,5.0009,4.9619,4.9912,209676,0
2017-07-14,4.9912,5.0205,4.9813,5.0009,292823,0
2017-07-17,4.9912,5.0073,4.9912,5.0009,117949,0
2017-07-18,4.9912,5.0301,4.9813,5.0205,458439,0
2017-07-19,5.0205,5.0893,5.0205,5.0793,1009997,0
2017-07-20,5.0793,5.0844,5.0302,5.0499,207231,0
2017-07-21,5.0499,5.0598,5.0402,5.0499,191035,0
2017-07-24,5.0402,5.0598,5.0302,5.0302,255609,0
2017-07-25,5.0402,5.0745,5.0302,5.0402,421919,0
2017-07-26,5.0402,5.0499,5.0302,5.0499,442279,0
2017-07-27,5.0402,5.0598,5.0302,5.0402,468149,0
2017-07-28,5.0499,5.0794,5.0402,5.0598,437647,0
2017-07-31,5.0598,5.0793,5.0549,5.0793,412545,0
2017-08-01,5.0793,5.0893,5.0696,5.0893,321740,0
2017-08-02,5.0893,5.1089,5.0793,5.1089,447478,0
2017-08-03,5.099,5.1089,5.0893,5.1089,241723,0
2017-08-04,5.1089,5.1187,5.099,5.1187,381433,0
2017-08-07,5.1089,5.1187,5.0499,5.0696,402835,0
2017-08-08,5.0696,5.0793,5.0598,5.0793,350246,0
2017-08-09,5.0499,5.0696,5.0402,5.0499,437793,0
2017-08-10,5.0107,5.0302,4.9517,4.9615,498087,0
2017-08-11,4.9222,5.0008,4.9124,4.9811,397397,0
2017-08-14,4.991,5.0205,4.9714,4.9714,411231,0
2017-08-15,4.9811,4.991,4.9615,4.9811,365670,0
2017-08-16,4.9811,5.0008,4.9615,4.9714,379309,0
2017-08-17,4.9714,4.9714,4.9517,4.9615,257767,0
2017-08-18,4.9517,5.0107,4.9517,4.9811,160763,0
2017-08-21,4.9811,4.991,4.9354,4.9419,503091,0
2017-08-22,4.9615,4.9811,4.9541,4.9714,274114,0
2017-08-23,4.9714,5.0109,4.9614,5.001,562034,0
2017-08-24,5.001,5.0109,4.9911,5.0109,316679,0
2017-08-25,5.0208,5.0405,5.001,5.0306,443848,0
2017-08-28,5.0306,5.0368,5.0109,5.0208,175500,0
2017-08-29,5.0109,5.0306,5.0035,5.0109,163560,0
2017-08-30,5.0109,5.0405,5.0109,5.0405,219694,0
2017-08-31,5.0405,5.0702,5.0306,5.0306,516382,0
2017-09-01,5.0405,5.0702,5.0405,5.0603,201800,0
2017-09-05,5.0504,5.0603,5.0405,5.0603,260499,0
2017-09-06,5.0603,5.1097,5.0405,5.0405,108519,0
2017-09-07,5.0504,5.09,5.0405,5.0504,264813,0
2017-09-08,5.0504,5.0504,5.0208,5.0208,212044,0
2017-09-11,5.0306,5.0405,5.0306,5.0405,153058,0
2017-09-12,5.0405,5.0405,5.0109,5.0109,367312,0
2017-09-13,5.0109,5.0208,5.001,5.001,240100,0
2017-09-14,5.0109,5.0208,5.001,5.0208,294088,0
2017-09-15,5.0109,5.0405,5.0109,5.0405,226951,0
2017-09-18,5.0405,5.0504,5.0109,5.0306,331395,0
2017-09-19,5.0405,5.0603,5.0218,5.0603,299253,0
2017-09-20,5.0504,5.0702,5.0504,5.0702,231099,0
2017-09-21,5.0801,5.0801,5.0404,5.0404,197131,0
2017-09-22,5.0503,5.0702,5.0404,5.0404,204370,0
2017-09-25,5.0404,5.0602,5.0404,5.0503,250075,0
2017-09-26,5.0602,5.0901,5.0503,5.0801,411975,0
2017-09-27,5.0801,5.0901,5.0503,5.0602,327421,0
2017-09-28,5.0702,5.0901,5.0702,5.0901,164122,0
2017-09-29,5.0901,5.1,5.0702,5.1,264330,0
2017-10-02,5.1,5.1099,5.0801,5.0901,216874,0
2017-10-03,5.1099,5.1099,5.0901,5.1099,241422,0
2017-10-04,5.0901,5.1,5.0702,5.1,399950,0
2017-10-05,5.1,5.1099,5.0801,5.1099,181798,0
2017-10-06,5.1099,5.1099,5.0801,5.1099,134603,0
2017-10-09,5.0901,5.1199,5.0801,5.0901,234076,0
2017-10-10,5.0901,5.1298,5.0901,5.1099,363078,0
2017-10-11,5.1099,5.1497,5.1008,5.1497,266175,0
2017-10-12,5.1398,5.1596,5.1,5.1099,391790,0
2017-10-13,5.1099,5.1199,5.1,5.1099,170293,0
2017-10-16,5.1199,5.1298,5.1099,5.1199,145084,0
2017-10-17,5.1099,5.1298,5.1,5.1298,183600,0
2017-10-18,5.1199,5.1199,5.0901,5.1,285113,0
2017-10-19,5.08,5.15,5.08,5.15,256335,0
2017-10-20,5.14,5.14,5.12,5.13,142860,0
2017-10-23,5.13,5.14,5.1,5.11,272384,0
2017-10-24,5.11,5.13,5.08,5.09,681389,0
2017-10-25,5.09,5.09,5.05,5.08,497972,0
2017-10-26,5.06,5.085,5.03,5.05,533916,0
2017-10-27,5.06,5.07,5.04,5.07,580601,0
2017-10-30,5.07,5.08,5.06,5.06,181740,0
2017-10-31,5.08,5.08,5.05,5.05,160033,0
2017-11-01,5.07,5.07,5.0405,5.06,423355,0
2017-11-02,5.06,5.06,5.04,5.05,298966,0
2017-11-03,5.05,5.07,5.05,5.07,278036,0
2017-11-06,5.06,5.06,5.06,5.06,511483,0
2017-11-07,5.05,5.06,5.04,5.06,359880,0
2017-11-08,5.05,5.05,5.02,5.04,411221,0
2017-11-09,5.02,5.02,4.95,4.99,1129756,0
2017-11-10,4.99,5,4.96,4.98,602519,0
