Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.63,3.6464,3.63,3.6411,543320,0
2005-02-28,3.6464,3.6523,3.63,3.6411,540061,0
2005-03-01,3.63,3.6464,3.6243,3.6411,447860,0
2005-03-02,3.63,3.6356,3.6191,3.63,420790,0
2005-03-03,3.6243,3.6464,3.6243,3.63,338155,0
2005-03-04,3.6243,3.6411,3.6243,3.6356,332740,0
2005-03-07,3.6411,3.6411,3.63,3.6411,263447,0
2005-03-08,3.63,3.6411,3.6243,3.6411,235839,0
2005-03-09,3.6243,3.6243,3.5687,3.5912,342846,0
2005-03-10,3.5634,3.5912,3.5523,3.5856,614051,0
2005-03-11,3.5687,3.5687,3.5523,3.5577,335441,0
2005-03-14,3.5577,3.5745,3.5412,3.5634,346989,0
2005-03-15,3.5577,3.5687,3.5357,3.5471,324255,0
2005-03-16,3.5471,3.5687,3.5471,3.5471,514990,0
2005-03-17,3.5471,3.5634,3.5195,3.5303,443711,0
2005-03-18,3.5303,3.5523,3.5244,3.5471,367206,0
2005-03-21,3.5244,3.5412,3.5024,3.5195,485577,0
2005-03-22,3.5134,3.5412,3.5134,3.5244,366124,0
2005-03-23,3.5134,3.5244,3.4915,3.5083,789808,0
2005-03-24,3.5024,3.5134,3.4748,3.5024,512998,0
2005-03-28,3.5134,3.5134,3.469,3.4748,625780,0
2005-03-29,3.4748,3.4915,3.4748,3.4915,269942,0
2005-03-30,3.4862,3.5195,3.4862,3.5195,359086,0
2005-03-31,3.5357,3.5412,3.5134,3.5412,390836,0
2005-04-01,3.5357,3.5687,3.5244,3.5357,547823,0
2005-04-04,3.5357,3.5577,3.5303,3.5412,307299,0
2005-04-05,3.5412,3.5577,3.5303,3.5471,480884,0
2005-04-06,3.5523,3.5687,3.5412,3.5471,231511,0
2005-04-07,3.5412,3.5745,3.5357,3.5412,437934,0
2005-04-08,3.5412,3.5471,3.5244,3.5303,297562,0
2005-04-11,3.5244,3.5577,3.5195,3.5357,313793,0
2005-04-12,3.4636,3.5357,3.4472,3.5134,376952,0
2005-04-13,3.5024,3.5303,3.469,3.4972,183874,0
2005-04-14,3.4915,3.5357,3.4862,3.5303,301338,0
2005-04-15,3.5303,3.5357,3.5024,3.5303,205345,0
2005-04-18,3.5134,3.5412,3.5134,3.5303,266695,0
2005-04-19,3.5195,3.5577,3.5195,3.5577,324796,0
2005-04-20,3.5577,3.5687,3.5471,3.5471,200646,0
2005-04-21,3.5471,3.5634,3.5303,3.5523,302240,0
2005-04-22,3.5471,3.5856,3.5471,3.5745,332015,0
2005-04-25,3.5745,3.6022,3.5634,3.5856,372620,0
2005-04-26,3.5856,3.5967,3.5634,3.5687,267240,0
2005-04-27,3.5856,3.5856,3.5634,3.5745,277530,0
2005-04-28,3.5745,3.5967,3.5687,3.5912,210213,0
2005-04-29,3.5856,3.6082,3.5797,3.5912,467166,0
2005-05-02,3.5856,3.6243,3.5745,3.6082,260200,0
2005-05-03,3.5797,3.6082,3.5797,3.5967,184411,0
2005-05-04,3.6022,3.63,3.5745,3.6022,246487,0
2005-05-05,3.6022,3.63,3.5856,3.6191,247024,0
2005-05-06,3.5912,3.6082,3.5797,3.5967,114040,0
2005-05-09,3.5745,3.6131,3.5745,3.5856,199569,0
2005-05-10,3.5523,3.5745,3.5523,3.5634,253884,0
2005-05-11,3.5577,3.6082,3.5577,3.5856,315962,0
2005-05-12,3.5797,3.5967,3.5745,3.5797,188025,0
2005-05-13,3.5967,3.6131,3.5797,3.5856,235478,0
2005-05-16,3.5797,3.63,3.5797,3.6082,300437,0
2005-05-17,3.6191,3.6356,3.6022,3.63,205889,0
2005-05-18,3.63,3.6356,3.5967,3.6022,280952,0
2005-05-19,3.5967,3.6243,3.5967,3.5967,230425,0
2005-05-20,3.6082,3.6243,3.5745,3.5912,322094,0
2005-05-23,3.5912,3.6082,3.5797,3.6082,236925,0
2005-05-24,3.6022,3.6131,3.5967,3.6022,245405,0
2005-05-25,3.6131,3.63,3.6022,3.6243,420248,0
2005-05-26,3.6191,3.63,3.6131,3.6131,205527,0
2005-05-27,3.6131,3.6243,3.6082,3.6131,252621,0
2005-05-31,3.6131,3.63,3.6131,3.6191,327678,0
2005-06-01,3.6191,3.6356,3.6191,3.6243,411228,0
2005-06-02,3.6191,3.63,3.6131,3.6243,232593,0
2005-06-03,3.6191,3.6356,3.5912,3.5967,232410,0
2005-06-06,3.5912,3.6243,3.5912,3.6243,218692,0
2005-06-07,3.6191,3.63,3.6131,3.6131,236380,0
2005-06-08,3.6131,3.6191,3.6022,3.6082,242693,0
2005-06-09,3.5912,3.6131,3.5856,3.5967,279327,0
2005-06-10,3.5856,3.6191,3.5745,3.5912,253884,0
2005-06-13,3.5856,3.6022,3.5797,3.5856,273371,0
2005-06-14,3.5797,3.5912,3.5412,3.5412,286541,0
2005-06-15,3.5471,3.5912,3.5471,3.5634,231324,0
2005-06-16,3.5577,3.5967,3.5577,3.5967,309998,0
2005-06-17,3.5967,3.5967,3.5687,3.5745,188926,0
2005-06-20,3.5745,3.5967,3.5745,3.5745,203723,0
2005-06-21,3.5745,3.6082,3.5745,3.5912,306213,0
2005-06-22,3.5856,3.6191,3.5856,3.6131,254063,0
2005-06-23,3.6191,3.6243,3.5912,3.6082,190010,0
2005-06-24,3.6022,3.6243,3.6022,3.6082,222127,0
2005-06-27,3.6131,3.6243,3.6082,3.6191,245763,0
2005-06-28,3.6191,3.63,3.6022,3.6243,260921,0
2005-06-29,3.6191,3.6356,3.6082,3.6082,297372,0
2005-06-30,3.6191,3.63,3.6131,3.6191,210213,0
2005-07-01,3.6131,3.63,3.6131,3.6243,160766,0
2005-07-05,3.6131,3.6464,3.6131,3.6243,211483,0
2005-07-06,3.6191,3.6356,3.6131,3.6243,263447,0
2005-07-07,3.6243,3.6411,3.6131,3.6243,150853,0
2005-07-08,3.6411,3.6411,3.6191,3.6243,292497,0
2005-07-11,3.6356,3.6356,3.6191,3.6243,219421,0
2005-07-12,3.6191,3.63,3.5967,3.6191,470956,0
2005-07-13,3.6191,3.63,3.5797,3.6082,504520,0
2005-07-14,3.6022,3.6082,3.5856,3.6082,234940,0
2005-07-15,3.5967,3.6082,3.5856,3.5967,164205,0
2005-07-18,3.5967,3.6243,3.5856,3.6022,318846,0
2005-07-19,3.5967,3.6243,3.5967,3.6243,323899,0
2005-07-20,3.6022,3.6191,3.5967,3.6082,214542,0
2005-07-21,3.6082,3.6131,3.5912,3.5967,233310,0
2005-07-22,3.5967,3.6082,3.5967,3.6022,254966,0
2005-07-25,3.6022,3.6082,3.5912,3.5967,170699,0
2005-07-26,3.5967,3.6243,3.5912,3.6191,295202,0
2005-07-27,3.6022,3.6131,3.5912,3.5912,304413,0
2005-07-28,3.5912,3.6131,3.5912,3.5967,431443,0
2005-07-29,3.6082,3.6131,3.5967,3.6022,217251,0
2005-08-01,3.5967,3.6131,3.5912,3.5912,221765,0
2005-08-02,3.5967,3.6082,3.5912,3.5912,369191,0
2005-08-03,3.5912,3.6022,3.5912,3.5912,243600,0
2005-08-04,3.5912,3.6082,3.5912,3.5912,345370,0
2005-08-05,3.5912,3.6022,3.5687,3.5745,379289,0
2005-08-08,3.5687,3.5912,3.5687,3.5745,296472,0
2005-08-09,3.5687,3.5912,3.5687,3.5797,221945,0
2005-08-10,3.5912,3.5912,3.5523,3.5523,342846,0
2005-08-11,3.5523,3.5745,3.5523,3.5687,166734,0
2005-08-12,3.5577,3.5745,3.5577,3.5634,280049,0
2005-08-15,3.5634,3.5797,3.5577,3.5634,211660,0
2005-08-16,3.5687,3.5797,3.5577,3.5634,229344,0
2005-08-17,3.5577,3.5687,3.5523,3.5577,179724,0
2005-08-18,3.5577,3.5687,3.5523,3.5577,211118,0
2005-08-19,3.5577,3.5687,3.5523,3.5634,305318,0
2005-08-22,3.5687,3.5745,3.5577,3.5577,275000,0
2005-08-23,3.5577,3.5967,3.5577,3.5687,378033,0
2005-08-24,3.5687,3.5967,3.5687,3.5687,314875,0
2005-08-25,3.5745,3.6022,3.5687,3.5967,255327,0
2005-08-26,3.6022,3.6082,3.5797,3.5912,229163,0
2005-08-29,3.5856,3.6243,3.5856,3.5912,224290,0
2005-08-30,3.5912,3.6131,3.5912,3.5912,293217,0
2005-08-31,3.6082,3.6191,3.5967,3.6022,230061,0
2005-09-01,3.6191,3.6191,3.5912,3.5912,283840,0
2005-09-02,3.5912,3.6131,3.5912,3.6131,189646,0
2005-09-06,3.6243,3.6243,3.6022,3.6022,197586,0
2005-09-07,3.5967,3.6191,3.5967,3.6082,195238,0
2005-09-08,3.6022,3.6131,3.5856,3.5967,323899,0
2005-09-09,3.5912,3.6022,3.5797,3.6022,508132,0
2005-09-12,3.5856,3.6022,3.5745,3.5856,330215,0
2005-09-13,3.5797,3.5967,3.5797,3.5797,326960,0
2005-09-14,3.5856,3.5856,3.5745,3.5745,324614,0
2005-09-15,3.5745,3.5912,3.5687,3.5856,295568,0
2005-09-16,3.5797,3.5967,3.5687,3.5745,282036,0
2005-09-19,3.5745,3.6022,3.5687,3.5912,293217,0
2005-09-20,3.5745,3.5912,3.5745,3.5797,226995,0
2005-09-21,3.5745,3.5967,3.5745,3.5797,263805,0
2005-09-22,3.5912,3.6022,3.5745,3.5745,268866,0
2005-09-23,3.5745,3.5856,3.5687,3.5687,198307,0
2005-09-26,3.5687,3.5856,3.5577,3.5577,260738,0
2005-09-27,3.5523,3.5912,3.5523,3.5912,293217,0
2005-09-28,3.5797,3.6022,3.5745,3.6022,273192,0
2005-09-29,3.5912,3.6022,3.5577,3.5634,246487,0
2005-09-30,3.5797,3.5967,3.5577,3.5912,242339,0
2005-10-03,3.5912,3.5967,3.5412,3.5634,402749,0
2005-10-04,3.5745,3.5912,3.5634,3.5745,289606,0
2005-10-05,3.5856,3.5912,3.5687,3.5745,172325,0
2005-10-06,3.5634,3.5797,3.5471,3.5634,333642,0
2005-10-07,3.5523,3.5745,3.5471,3.5745,223027,0
2005-10-10,3.5856,3.5856,3.5523,3.5687,208953,0
2005-10-11,3.5412,3.5687,3.5357,3.5357,251360,0
2005-10-12,3.5357,3.5412,3.4972,3.4972,408882,0
2005-10-13,3.4972,3.5134,3.414,3.4472,367206,0
2005-10-14,3.4472,3.4972,3.4472,3.4636,307655,0
2005-10-17,3.4472,3.4748,3.4472,3.469,441000,0
2005-10-18,3.4583,3.48,3.4472,3.4636,337070,0
2005-10-19,3.4583,3.48,3.4526,3.4636,326244,0
2005-10-20,3.4583,3.48,3.4472,3.4748,256232,0
2005-10-21,3.469,3.4862,3.4583,3.48,196865,0
2005-10-24,3.4636,3.4915,3.4636,3.4915,261287,0
2005-10-25,3.469,3.4862,3.4472,3.4636,302061,0
2005-10-26,3.4415,3.469,3.4415,3.469,273371,0
2005-10-27,3.4415,3.4636,3.4362,3.4583,306394,0
2005-10-28,3.4472,3.4636,3.4415,3.4583,196140,0
2005-10-31,3.469,3.4915,3.4526,3.4862,262185,0
2005-11-01,3.4583,3.4915,3.4583,3.4748,226819,0
2005-11-02,3.4748,3.4748,3.4362,3.4583,233853,0
2005-11-03,3.4583,3.4636,3.4362,3.4472,314698,0
2005-11-04,3.4302,3.4526,3.4252,3.4472,297372,0
2005-11-07,3.4415,3.4583,3.3973,3.4415,303150,0
2005-11-08,3.414,3.4636,3.414,3.4526,262002,0
2005-11-09,3.4362,3.4636,3.414,3.4302,449665,0
2005-11-10,3.4191,3.4362,3.3916,3.4302,383079,0
2005-11-11,3.414,3.4362,3.4029,3.4362,306213,0
2005-11-14,3.4252,3.4252,3.3861,3.4029,618921,0
2005-11-15,3.3916,3.4191,3.3916,3.4191,434511,0
2005-11-16,3.408,3.4302,3.3973,3.4302,436134,0
2005-11-17,3.414,3.4362,3.408,3.4302,430180,0
2005-11-18,3.408,3.4302,3.4029,3.414,263447,0
2005-11-21,3.4029,3.4191,3.4029,3.414,402932,0
2005-11-22,3.408,3.4252,3.3973,3.414,740362,0
2005-11-23,3.4029,3.4191,3.4029,3.414,477992,0
2005-11-25,3.414,3.4302,3.408,3.4302,136416,0
2005-11-28,3.4191,3.4362,3.408,3.408,361067,0
2005-11-29,3.4029,3.4362,3.4029,3.4191,522742,0
2005-11-30,3.4252,3.4415,3.414,3.4252,491173,0
2005-12-01,3.414,3.4302,3.4029,3.408,328943,0
2005-12-02,3.408,3.4252,3.408,3.408,427654,0
2005-12-05,3.408,3.4252,3.408,3.408,498205,0
2005-12-06,3.408,3.4302,3.408,3.414,441366,0
2005-12-07,3.408,3.4302,3.408,3.4302,371171,0
2005-12-08,3.408,3.4252,3.4029,3.4191,905826,0
2005-12-09,3.4302,3.4302,3.408,3.408,1042964,0
2005-12-12,3.408,3.4302,3.4029,3.408,714198,0
2005-12-13,3.3973,3.4302,3.3973,3.414,622170,0
2005-12-14,3.408,3.4252,3.408,3.4191,454898,0
2005-12-15,3.414,3.4472,3.414,3.4302,705166,0
2005-12-16,3.4191,3.4472,3.414,3.4191,588786,0
2005-12-19,3.414,3.4362,3.414,3.4191,518774,0
2005-12-20,3.4191,3.4302,3.4191,3.4252,611519,0
2005-12-21,3.4191,3.4472,3.414,3.4191,713471,0
2005-12-22,3.4191,3.4415,3.4191,3.4252,666196,0
2005-12-23,3.4191,3.4472,3.4191,3.4472,420248,0
2005-12-27,3.4362,3.4415,3.4252,3.4415,643458,0
2005-12-28,3.4362,3.4636,3.4252,3.4302,905463,0
2005-12-29,3.4302,3.4636,3.4302,3.4636,471314,0
2005-12-30,3.4415,3.4636,3.4302,3.4526,623429,0
2006-01-03,3.4415,3.4748,3.4362,3.4748,318478,0
2006-01-04,3.4526,3.4862,3.4526,3.48,1022032,0
2006-01-05,3.469,3.4972,3.469,3.48,843577,0
2006-01-06,3.48,3.4862,3.469,3.48,506864,0
2006-01-09,3.4748,3.4862,3.4636,3.4748,533571,0
2006-01-10,3.469,3.4972,3.469,3.4748,451830,0
2006-01-11,3.469,3.4748,3.4636,3.469,447678,0
2006-01-12,3.4636,3.48,3.4636,3.4748,286190,0
2006-01-13,3.469,3.4972,3.469,3.4972,358176,0
2006-01-17,3.4748,3.4972,3.469,3.4862,329313,0
2006-01-18,3.469,3.4862,3.469,3.4748,315417,0
2006-01-19,3.469,3.4862,3.469,3.48,297372,0
2006-01-20,3.4748,3.5024,3.469,3.469,378390,0
2006-01-23,3.4748,3.48,3.469,3.4748,492975,0
2006-01-24,3.469,3.4862,3.4636,3.469,417185,0
2006-01-25,3.469,3.5024,3.469,3.469,413934,0
2006-01-26,3.48,3.48,3.4526,3.4748,260200,0
2006-01-27,3.4636,3.4862,3.4636,3.469,263085,0
2006-01-30,3.4636,3.4862,3.4636,3.4636,443891,0
2006-01-31,3.469,3.4748,3.4583,3.4583,919531,0
2006-02-01,3.4526,3.4636,3.4472,3.4472,332195,0
2006-02-02,3.4362,3.4636,3.4362,3.4526,298455,0
2006-02-03,3.4362,3.48,3.4362,3.4583,200471,0
2006-02-06,3.4472,3.4748,3.4472,3.4583,235478,0
2006-02-07,3.4583,3.48,3.4583,3.4583,306936,0
2006-02-08,3.4583,3.469,3.4526,3.4526,343386,0
2006-02-09,3.4526,3.4583,3.4302,3.4472,339601,0
2006-02-10,3.4415,3.4636,3.4415,3.4526,243419,0
2006-02-13,3.4472,3.4583,3.4415,3.4526,320466,0
2006-02-14,3.4472,3.4583,3.4415,3.4415,282936,0
2006-02-15,3.4472,3.4526,3.4302,3.4362,273728,0
2006-02-16,3.4415,3.4636,3.4362,3.4415,502349,0
2006-02-17,3.4362,3.4583,3.4362,3.4472,302605,0
2006-02-21,3.4415,3.4583,3.4415,3.4526,394448,0
2006-02-22,3.4415,3.4583,3.4415,3.4583,306936,0
2006-02-23,3.4526,3.4583,3.4472,3.4472,295753,0
2006-02-24,3.4472,3.4636,3.4472,3.4526,332560,0
2006-02-27,3.4526,3.48,3.4526,3.4636,430717,0
2006-02-28,3.469,3.4748,3.4583,3.4583,268866,0
2006-03-01,3.4583,3.469,3.4526,3.4636,337433,0
2006-03-02,3.4583,3.469,3.4526,3.469,381276,0
2006-03-03,3.4636,3.469,3.4583,3.4636,256950,0
2006-03-06,3.4583,3.4636,3.408,3.4252,394265,0
2006-03-07,3.414,3.4415,3.414,3.4252,514086,0
2006-03-08,3.4191,3.4583,3.4191,3.4415,371529,0
2006-03-09,3.4191,3.4415,3.4191,3.4252,179724,0
2006-03-10,3.4252,3.4362,3.414,3.4191,306936,0
2006-03-13,3.414,3.4302,3.408,3.4252,291592,0
2006-03-14,3.4191,3.4415,3.4191,3.4252,320466,0
2006-03-15,3.4252,3.4415,3.4191,3.4252,321371,0
2006-03-16,3.4191,3.4415,3.4191,3.4252,212569,0
2006-03-17,3.4252,3.4362,3.4252,3.4362,197042,0
2006-03-20,3.4362,3.4472,3.4302,3.4302,314698,0
2006-03-21,3.4302,3.4472,3.4302,3.4302,406720,0
2006-03-22,3.4252,3.4636,3.4252,3.4362,332740,0
2006-03-23,3.4362,3.4526,3.4362,3.4415,247934,0
2006-03-24,3.4415,3.4583,3.4415,3.4472,225377,0
2006-03-27,3.4583,3.4583,3.4252,3.4302,475829,0
2006-03-28,3.4362,3.4362,3.4191,3.4252,383985,0
2006-03-29,3.4252,3.4415,3.414,3.4191,272834,0
2006-03-30,3.4302,3.4415,3.4191,3.4191,260200,0
2006-03-31,3.4302,3.4415,3.414,3.414,178458,0
2006-04-03,3.414,3.4252,3.408,3.414,186400,0
2006-04-04,3.408,3.4302,3.408,3.414,269942,0
2006-04-05,3.408,3.4252,3.408,3.414,261103,0
2006-04-06,3.408,3.4191,3.3973,3.3973,295568,0
2006-04-07,3.3916,3.3973,3.3696,3.3916,542767,0
2006-04-10,3.3696,3.3973,3.3584,3.375,1062817,0
2006-04-11,3.3641,3.375,3.336,3.3532,599248,0
2006-04-12,3.3471,3.3696,3.3307,3.3641,632632,0
2006-04-13,3.3471,3.3532,3.3307,3.336,287625,0
2006-04-17,3.3307,3.375,3.3307,3.3584,538084,0
2006-04-18,3.3471,3.3973,3.3419,3.3532,369191,0
2006-04-19,3.3471,3.3696,3.3471,3.3471,196686,0
2006-04-20,3.3532,3.3696,3.3471,3.3641,236925,0
2006-04-21,3.3584,3.3916,3.3584,3.375,386871,0
2006-04-24,3.3696,3.3805,3.3584,3.3641,522742,0
2006-04-25,3.375,3.3805,3.3419,3.3419,582829,0
2006-04-26,3.336,3.3696,3.336,3.3471,416644,0
2006-04-27,3.3584,3.375,3.3532,3.375,235125,0
2006-04-28,3.3805,3.3861,3.3641,3.3641,175758,0
2006-05-01,3.3584,3.3861,3.3584,3.3805,305318,0
2006-05-02,3.3696,3.3861,3.3641,3.375,311988,0
2006-05-03,3.375,3.408,3.3584,3.408,475465,0
2006-05-04,3.4029,3.4191,3.375,3.3916,449128,0
2006-05-05,3.3916,3.4302,3.3696,3.3696,294664,0
2006-05-08,3.3696,3.3973,3.3696,3.375,282396,0
2006-05-09,3.3532,3.375,3.3532,3.375,536278,0
2006-05-10,3.3641,3.3696,3.3584,3.3584,298999,0
2006-05-11,3.3532,3.3641,3.3471,3.3471,240172,0
2006-05-12,3.3419,3.3641,3.3086,3.3641,1387978,0
2006-05-15,3.3307,3.3471,3.3251,3.3471,948946,0
2006-05-16,3.3419,3.3861,3.3307,3.3861,675758,0
2006-05-17,3.3641,3.3973,3.3471,3.3973,507222,0
2006-05-18,3.375,3.4029,3.3641,3.4029,335258,0
2006-05-19,3.3861,3.414,3.3805,3.3973,545471,0
2006-05-22,3.3916,3.408,3.3805,3.3916,193252,0
2006-05-23,3.3805,3.3973,3.3641,3.3805,350063,0
2006-05-24,3.3696,3.3805,3.3419,3.375,953276,0
2006-05-25,3.3696,3.375,3.3584,3.3641,512275,0
2006-05-26,3.3641,3.3861,3.3641,3.3641,379107,0
2006-05-30,3.3641,3.3916,3.3641,3.3916,361067,0
2006-05-31,3.3805,3.3916,3.375,3.3861,609717,0
2006-06-01,3.375,3.3861,3.3696,3.3805,419889,0
2006-06-02,3.3696,3.4191,3.3696,3.408,367206,0
2006-06-05,3.4029,3.4029,3.3584,3.3641,466086,0
2006-06-06,3.3641,3.375,3.3584,3.3641,348792,0
2006-06-07,3.3641,3.3696,3.3471,3.3641,554685,0
2006-06-08,3.3532,3.3696,3.3532,3.3532,264705,0
2006-06-09,3.3532,3.3641,3.3471,3.3532,570924,0
2006-06-12,3.3641,3.3696,3.3532,3.3532,201370,0
2006-06-13,3.3532,3.3584,3.3419,3.3471,452546,0
2006-06-14,3.3471,3.3532,3.3307,3.336,503437,0
2006-06-15,3.3307,3.3471,3.3251,3.336,210213,0
2006-06-16,3.336,3.3471,3.3307,3.3307,214908,0
2006-06-19,3.3307,3.3471,3.3307,3.3471,317939,0
2006-06-20,3.3419,3.3471,3.3251,3.336,447678,0
2006-06-21,3.3307,3.3419,3.3251,3.3307,276806,0
2006-06-22,3.3251,3.336,3.3142,3.3251,416820,0
2006-06-23,3.3142,3.3307,3.3142,3.3251,211843,0
2006-06-26,3.3251,3.3307,3.3142,3.3196,203904,0
2006-06-27,3.3251,3.3419,3.3251,3.3419,336893,0
2006-06-28,3.3307,3.3471,3.3251,3.336,314698,0
2006-06-29,3.336,3.3471,3.3307,3.3471,233853,0
2006-06-30,3.3532,3.375,3.3419,3.375,243600,0
2006-07-03,3.3584,3.3584,3.3419,3.3584,241252,0
2006-07-05,3.3419,3.3641,3.3307,3.3419,1196884,0
2006-07-06,3.3307,3.3532,3.3307,3.3532,820475,0
2006-07-07,3.3532,3.3641,3.3419,3.3532,312532,0
2006-07-10,3.3471,3.3532,3.3419,3.3471,321732,0
2006-07-11,3.3251,3.3419,3.3196,3.3307,522381,0
2006-07-12,3.3307,3.3471,3.3307,3.3471,196321,0
2006-07-13,3.336,3.3471,3.3307,3.3307,302605,0
2006-07-14,3.3251,3.3471,3.3251,3.336,417004,0
2006-07-17,3.3251,3.336,3.3251,3.336,796297,0
2006-07-18,3.3251,3.336,3.3196,3.3251,401301,0
2006-07-19,3.3196,3.3471,3.3196,3.3471,472579,0
2006-07-20,3.336,3.3532,3.3307,3.3307,239803,0
2006-07-21,3.3419,3.3471,3.3251,3.3307,314698,0
2006-07-24,3.3307,3.3641,3.3307,3.3584,378576,0
2006-07-25,3.3419,3.3641,3.336,3.3419,345550,0
2006-07-26,3.3532,3.375,3.3419,3.3532,371171,0
2006-07-27,3.3532,3.3805,3.3471,3.3641,276622,0
2006-07-28,3.3696,3.375,3.3584,3.3641,197228,0
2006-07-31,3.3641,3.3861,3.3584,3.3641,394984,0
2006-08-01,3.3641,3.3861,3.3584,3.3861,341399,0
2006-08-02,3.3805,3.3916,3.3696,3.3861,314155,0
2006-08-03,3.375,3.3916,3.3641,3.375,356193,0
2006-08-04,3.3805,3.3916,3.3696,3.375,319025,0
2006-08-07,3.3805,3.3916,3.3696,3.375,291233,0
2006-08-08,3.3805,3.4029,3.375,3.4029,360531,0
2006-08-09,3.3861,3.4029,3.375,3.3861,437214,0
2006-08-10,3.3861,3.4029,3.3805,3.3861,371890,0
2006-08-11,3.3861,3.3973,3.3805,3.3916,180263,0
2006-08-14,3.3916,3.4029,3.3805,3.4029,364135,0
2006-08-15,3.3973,3.408,3.3916,3.3916,311089,0
2006-08-16,3.3916,3.414,3.3916,3.3916,333102,0
2006-08-17,3.3916,3.414,3.3916,3.3973,478535,0
2006-08-18,3.3916,3.408,3.3916,3.3973,222841,0
2006-08-21,3.3916,3.408,3.3916,3.3916,368473,0
2006-08-22,3.3916,3.4252,3.3916,3.4029,360531,0
2006-08-23,3.3973,3.4302,3.3973,3.414,447327,0
2006-08-24,3.408,3.4252,3.4029,3.414,334363,0
2006-08-25,3.408,3.4302,3.408,3.414,301883,0
2006-08-28,3.414,3.4362,3.414,3.414,280408,0
2006-08-29,3.414,3.4252,3.408,3.408,186038,0
2006-08-30,3.408,3.4252,3.408,3.414,172145,0
2006-08-31,3.408,3.4252,3.408,3.4191,244859,0
2006-09-01,3.408,3.4252,3.408,3.4252,176835,0
2006-09-05,3.414,3.4362,3.414,3.4302,296472,0
2006-09-06,3.4302,3.4302,3.3916,3.408,337249,0
2006-09-07,3.4029,3.408,3.3916,3.3973,314515,0
2006-09-08,3.3973,3.414,3.3916,3.414,316497,0
2006-09-11,3.414,3.4191,3.408,3.414,218692,0
2006-09-12,3.3973,3.414,3.3973,3.414,244316,0
2006-09-13,3.3973,3.414,3.3916,3.4029,421875,0
2006-09-14,3.4029,3.408,3.3973,3.408,252084,0
2006-09-15,3.4029,3.408,3.3916,3.3973,265795,0
2006-09-18,3.3916,3.4029,3.3916,3.3973,248111,0
2006-09-19,3.3973,3.408,3.3973,3.3973,302605,0
2006-09-20,3.3973,3.408,3.3973,3.4029,445153,0
2006-09-21,3.3973,3.414,3.3973,3.408,338874,0
2006-09-22,3.4029,3.414,3.3973,3.414,604307,0
2006-09-25,3.408,3.4362,3.408,3.4302,194339,0
2006-09-26,3.4362,3.4362,3.414,3.4191,327678,0
2006-09-27,3.414,3.4252,3.408,3.4191,323899,0
2006-09-28,3.414,3.4191,3.408,3.408,274635,0
2006-09-29,3.414,3.414,3.4029,3.4029,335625,0
2006-10-02,3.4029,3.4252,3.4029,3.4029,438660,0
2006-10-03,3.4029,3.414,3.4029,3.408,669624,0
2006-10-04,3.414,3.4252,3.4029,3.414,310721,0
2006-10-05,3.414,3.4191,3.3805,3.3916,584817,0
2006-10-06,3.3916,3.4029,3.3916,3.3916,214908,0
2006-10-09,3.3916,3.3973,3.3916,3.3973,246130,0
2006-10-10,3.3861,3.3861,3.375,3.375,596186,0
2006-10-11,3.375,3.3861,3.3696,3.375,377311,0
2006-10-12,3.375,3.3916,3.375,3.3916,506685,0
2006-10-13,3.3861,3.4029,3.3805,3.3973,280049,0
2006-10-16,3.3861,3.4029,3.3805,3.3861,507766,0
2006-10-17,3.3861,3.3973,3.3861,3.3861,320648,0
2006-10-18,3.3861,3.3916,3.3805,3.3805,343924,0
2006-10-19,3.3861,3.3861,3.375,3.375,282396,0
2006-10-20,3.375,3.3861,3.375,3.3805,330933,0
2006-10-23,3.375,3.3861,3.3696,3.3696,355647,0
2006-10-24,3.375,3.3861,3.375,3.375,435236,0
2006-10-25,3.375,3.3861,3.375,3.3861,317040,0
2006-10-26,3.3861,3.3916,3.3805,3.3916,456161,0
2006-10-27,3.3861,3.3973,3.3861,3.3861,207324,0
2006-10-30,3.3861,3.3916,3.3861,3.3916,539521,0
2006-10-31,3.3916,3.4029,3.3861,3.3916,431443,0
2006-11-01,3.3973,3.408,3.3973,3.3973,464098,0
2006-11-02,3.3973,3.4029,3.3916,3.3916,551252,0
2006-11-03,3.3916,3.3973,3.3805,3.3916,439202,0
2006-11-06,3.3861,3.4029,3.3861,3.3973,253522,0
2006-11-07,3.3916,3.4029,3.3916,3.3973,199931,0
2006-11-08,3.3973,3.3973,3.3916,3.3916,297372,0
2006-11-09,3.3916,3.3973,3.3805,3.3861,559555,0
2006-11-10,3.3861,3.408,3.3861,3.3916,382003,0
2006-11-13,3.3916,3.408,3.3916,3.3973,283660,0
2006-11-14,3.3973,3.4191,3.3973,3.408,467346,0
2006-11-15,3.408,3.414,3.3973,3.3973,254242,0
2006-11-16,3.3973,3.408,3.3973,3.3973,375145,0
2006-11-17,3.3973,3.414,3.3861,3.408,534473,0
2006-11-20,3.4029,3.4415,3.3973,3.4362,719790,0
2006-11-21,3.4362,3.4415,3.414,3.414,478173,0
2006-11-22,3.408,3.4362,3.408,3.4191,330398,0
2006-11-24,3.408,3.4472,3.408,3.4191,233853,0
2006-11-27,3.4252,3.4362,3.408,3.414,372798,0
2006-11-28,3.408,3.4252,3.408,3.4191,443345,0
2006-11-29,3.4191,3.4252,3.408,3.414,431798,0
2006-11-30,3.414,3.4302,3.408,3.4191,589515,0
2006-12-01,3.4191,3.4302,3.414,3.4302,323000,0
2006-12-04,3.4191,3.4362,3.4191,3.4252,310544,0
2006-12-05,3.4252,3.4472,3.4252,3.4302,475644,0
2006-12-06,3.4302,3.4362,3.4191,3.4191,338155,0
2006-12-07,3.4191,3.4252,3.414,3.4191,540428,0
2006-12-08,3.414,3.4415,3.414,3.4362,415383,0
2006-12-11,3.4252,3.4415,3.4252,3.4362,372969,0
2006-12-12,3.4302,3.4415,3.4252,3.4252,357995,0
2006-12-13,3.414,3.414,3.4029,3.408,464098,0
2006-12-14,3.408,3.4252,3.408,3.4252,518954,0
2006-12-15,3.4252,3.4302,3.4029,3.408,625598,0
2006-12-18,3.408,3.4191,3.4029,3.408,711303,0
2006-12-19,3.408,3.414,3.3973,3.414,527620,0
2006-12-20,3.408,3.4191,3.4029,3.408,492791,0
2006-12-21,3.4029,3.414,3.4029,3.408,351324,0
2006-12-22,3.408,3.4191,3.408,3.4191,458687,0
2006-12-26,3.4191,3.4252,3.408,3.4191,600150,0
2006-12-27,3.414,3.4362,3.414,3.4362,395167,0
2006-12-28,3.4252,3.4302,3.414,3.414,374427,0
2006-12-29,3.414,3.4191,3.3973,3.4029,651218,0
2007-01-03,3.4029,3.4415,3.4029,3.4362,682074,0
2007-01-04,3.4302,3.4415,3.4302,3.4415,313069,0
2007-01-05,3.4362,3.4415,3.4191,3.4362,457600,0
2007-01-08,3.4252,3.4472,3.4252,3.4362,529782,0
2007-01-09,3.4302,3.4526,3.4252,3.4252,578687,0
2007-01-10,3.4029,3.4252,3.4029,3.4191,297910,0
2007-01-11,3.408,3.4252,3.4029,3.4191,423686,0
2007-01-12,3.4252,3.4252,3.408,3.4191,502349,0
2007-01-16,3.414,3.4252,3.414,3.414,443165,0
2007-01-17,3.414,3.4252,3.414,3.414,507408,0
2007-01-18,3.4191,3.4302,3.4029,3.4191,1001461,0
2007-01-19,3.408,3.4252,3.408,3.4191,375145,0
2007-01-22,3.4191,3.4362,3.414,3.4252,411764,0
2007-01-23,3.4252,3.4415,3.4191,3.4362,352947,0
2007-01-24,3.4302,3.4472,3.4302,3.4362,434685,0
2007-01-25,3.4362,3.4526,3.4252,3.4252,1078335,0
2007-01-26,3.4252,3.4472,3.4191,3.4362,713297,0
2007-01-29,3.4302,3.4415,3.4302,3.4302,304050,0
2007-01-30,3.4302,3.4362,3.4252,3.4252,247566,0
2007-01-31,3.4302,3.4362,3.4252,3.4362,233132,0
2007-02-01,3.4302,3.4362,3.4252,3.4252,453633,0
2007-02-02,3.4252,3.4302,3.4191,3.4302,457063,0
2007-02-05,3.4191,3.4252,3.414,3.414,440829,0
2007-02-06,3.414,3.4191,3.408,3.414,513179,0
2007-02-07,3.408,3.4415,3.408,3.4302,836713,0
2007-02-08,3.4252,3.4302,3.4252,3.4302,475465,0
2007-02-09,3.414,3.4191,3.3973,3.3973,468250,0
2007-02-12,3.408,3.408,3.3861,3.4029,557764,0
2007-02-13,3.3973,3.414,3.3916,3.3973,396450,0
2007-02-14,3.3973,3.408,3.3973,3.4029,337445,0
2007-02-15,3.4029,3.4252,3.4029,3.4191,493337,0
2007-02-16,3.4252,3.4252,3.414,3.414,317760,0
2007-02-20,3.4191,3.4252,3.408,3.4191,735856,0
2007-02-21,3.4191,3.4252,3.414,3.4191,439017,0
2007-02-22,3.4191,3.4252,3.408,3.414,607733,0
2007-02-23,3.414,3.4302,3.414,3.4252,403832,0
2007-02-26,3.4252,3.4302,3.4252,3.4302,325248,0
2007-02-27,3.4302,3.4472,3.4302,3.4415,483946,0
2007-02-28,3.4362,3.4472,3.4252,3.4252,422601,0
2007-03-01,3.4252,3.4472,3.4252,3.4362,544222,0
2007-03-02,3.4302,3.4415,3.4302,3.4302,239624,0
2007-03-05,3.4302,3.4362,3.4302,3.4362,434511,0
2007-03-06,3.4302,3.4472,3.4302,3.4362,343022,0
2007-03-07,3.4362,3.4472,3.4362,3.4362,1507240,0
2007-03-08,3.4362,3.4472,3.4302,3.4472,652842,0
2007-03-09,3.4191,3.4526,3.4191,3.4302,1067864,0
2007-03-12,3.4302,3.4472,3.4302,3.4472,496217,0
2007-03-13,3.4415,3.4526,3.4362,3.4362,1280434,0
2007-03-14,3.4362,3.4472,3.4362,3.4415,860357,0
2007-03-15,3.4472,3.4526,3.4302,3.4472,1013368,0
2007-03-16,3.4415,3.4526,3.4415,3.4472,586081,0
2007-03-19,3.4526,3.4526,3.4252,3.4252,745404,0
2007-03-20,3.4302,3.4472,3.4302,3.4415,400225,0
2007-03-21,3.4415,3.4472,3.4191,3.4302,1247400,0
2007-03-22,3.4302,3.4472,3.4302,3.4362,569486,0
2007-03-23,3.4362,3.4472,3.4302,3.4472,544936,0
2007-03-26,3.4415,3.4526,3.4362,3.4362,521483,0
2007-03-27,3.4362,3.4472,3.4362,3.4472,286720,0
2007-03-28,3.4415,3.4526,3.4415,3.4415,383079,0
2007-03-29,3.4415,3.4472,3.4415,3.4415,362143,0
2007-03-30,3.4415,3.4583,3.4415,3.4583,365039,0
2007-04-02,3.4526,3.4583,3.4472,3.4472,382717,0
2007-04-03,3.4472,3.4526,3.4362,3.4362,298091,0
2007-04-04,3.4415,3.4415,3.4362,3.4362,229889,0
2007-04-05,3.4362,3.4415,3.4302,3.4415,405456,0
2007-04-09,3.4415,3.4472,3.4302,3.4362,370444,0
2007-04-10,3.4191,3.4362,3.4191,3.4302,312712,0
2007-04-11,3.4252,3.4302,3.4191,3.4302,352947,0
2007-04-12,3.4302,3.4526,3.4302,3.4472,457423,0
2007-04-13,3.4415,3.4472,3.4362,3.4415,302425,0
2007-04-16,3.4415,3.4472,3.4362,3.4415,888864,0
2007-04-17,3.4526,3.4526,3.4362,3.4472,584817,0
2007-04-18,3.4415,3.4526,3.4415,3.4472,383626,0
2007-04-19,3.4472,3.4526,3.4415,3.4415,666737,0
2007-04-20,3.4472,3.4583,3.4415,3.4472,1057402,0
2007-04-23,3.4415,3.4472,3.4302,3.4302,823184,0
2007-04-24,3.4362,3.4415,3.4302,3.4302,426568,0
2007-04-25,3.4362,3.4472,3.4362,3.4415,640032,0
2007-04-26,3.4362,3.4415,3.4302,3.4362,344108,0
2007-04-27,3.4302,3.4362,3.4252,3.4252,323000,0
2007-04-30,3.4302,3.4362,3.4252,3.4252,410695,0
2007-05-01,3.4252,3.4526,3.4252,3.4415,475465,0
2007-05-02,3.4415,3.4472,3.4302,3.4415,523285,0
2007-05-03,3.4415,3.4526,3.4415,3.4526,306213,0
2007-05-04,3.4472,3.4583,3.4472,3.4583,241618,0
2007-05-07,3.4526,3.4583,3.4302,3.4362,2203035,0
2007-05-08,3.4415,3.4415,3.4302,3.4362,1214564,0
2007-05-09,3.4252,3.4252,3.414,3.414,981615,0
2007-05-10,3.4191,3.4191,3.3916,3.408,896081,0
2007-05-11,3.408,3.4191,3.4029,3.408,747763,0
2007-05-14,3.408,3.4191,3.4029,3.4029,588065,0
2007-05-15,3.4029,3.408,3.4029,3.4029,701745,0
2007-05-16,3.4029,3.4029,3.3973,3.3973,773023,0
2007-05-17,3.3973,3.408,3.3973,3.3973,491530,0
2007-05-18,3.4029,3.4029,3.3916,3.3916,611341,0
2007-05-21,3.3916,3.3973,3.3805,3.3805,579588,0
2007-05-22,3.3805,3.3861,3.3805,3.3805,442262,0
2007-05-23,3.3805,3.3861,3.375,3.3805,838885,0
2007-05-24,3.3805,3.3861,3.3696,3.3805,434148,0
2007-05-25,3.3696,3.3805,3.3584,3.3696,787999,0
2007-05-29,3.3696,3.3973,3.3696,3.3916,535733,0
2007-05-30,3.3805,3.3973,3.375,3.3861,503614,0
2007-05-31,3.3861,3.414,3.3861,3.4029,727905,0
2007-06-01,3.408,3.408,3.375,3.3805,932889,0
2007-06-04,3.3805,3.3916,3.3696,3.375,407805,0
2007-06-05,3.375,3.3861,3.3696,3.3696,526359,0
2007-06-06,3.3696,3.375,3.3584,3.3584,546927,0
2007-06-07,3.3584,3.3641,3.3419,3.3419,494955,0
2007-06-08,3.3471,3.3532,3.336,3.3532,665285,0
2007-06-11,3.3471,3.3532,3.3251,3.336,574527,0
2007-06-12,3.336,3.3419,3.3142,3.3142,640032,0
2007-06-13,3.3142,3.3251,3.3142,3.3196,479623,0
2007-06-14,3.3196,3.3307,3.3196,3.3196,340495,0
2007-06-15,3.3251,3.3471,3.3251,3.3471,396075,0
2007-06-18,3.3532,3.3584,3.3471,3.3532,316131,0
2007-06-19,3.3532,3.3584,3.3419,3.3419,418806,0
2007-06-20,3.3419,3.3532,3.336,3.3419,334363,0
2007-06-21,3.3419,3.3471,3.336,3.336,385972,0
2007-06-22,3.3251,3.3471,3.3196,3.3307,792145,0
2007-06-25,3.3307,3.3419,3.3307,3.3419,368289,0
2007-06-26,3.3419,3.3471,3.336,3.3419,345190,0
2007-06-27,3.3419,3.3532,3.336,3.3471,467346,0
2007-06-28,3.3419,3.3584,3.336,3.336,878218,0
2007-06-29,3.3419,3.3532,3.3419,3.3532,306394,0
2007-07-02,3.3532,3.3641,3.3471,3.3532,523649,0
2007-07-03,3.3532,3.375,3.3532,3.3641,230241,0
2007-07-05,3.3641,3.3696,3.3471,3.3641,349882,0
2007-07-06,3.3532,3.414,3.3471,3.3641,577242,0
2007-07-09,3.3696,3.3861,3.3641,3.375,720689,0
2007-07-10,3.3532,3.3641,3.3471,3.3584,433242,0
2007-07-11,3.3584,3.3696,3.3584,3.3584,386690,0
2007-07-12,3.3641,3.3641,3.3584,3.3584,745597,0
2007-07-13,3.3584,3.3696,3.3584,3.3584,600700,0
2007-07-16,3.3584,3.375,3.3584,3.3641,393540,0
2007-07-17,3.3696,3.3696,3.336,3.3419,625416,0
2007-07-18,3.3419,3.3532,3.3307,3.336,707871,0
2007-07-19,3.3419,3.3584,3.3419,3.3419,342658,0
2007-07-20,3.3419,3.3641,3.3419,3.3584,342122,0
2007-07-23,3.3532,3.3641,3.3532,3.3584,293582,0
2007-07-24,3.3471,3.3641,3.336,3.3471,580488,0
2007-07-25,3.3471,3.3532,3.336,3.3471,379289,0
2007-07-26,3.3471,3.3532,3.3307,3.3471,1130296,0
2007-07-27,3.3471,3.3584,3.3471,3.3532,300533,0
2007-07-30,3.3532,3.3641,3.3532,3.3532,766519,0
2007-07-31,3.3532,3.375,3.3532,3.3696,276806,0
2007-08-01,3.3641,3.375,3.3532,3.3696,301708,0
2007-08-02,3.3641,3.375,3.3641,3.3641,286190,0
2007-08-03,3.3696,3.4029,3.3641,3.3861,458866,0
2007-08-06,3.3805,3.3861,3.3641,3.3696,220503,0
2007-08-07,3.3696,3.375,3.3584,3.3641,444427,0
2007-08-08,3.3641,3.375,3.3584,3.3696,503968,0
2007-08-09,3.3641,3.3696,3.3532,3.3641,400225,0
2007-08-10,3.3471,3.3532,3.336,3.3419,301156,0
2007-08-13,3.3419,3.3471,3.336,3.336,295202,0
2007-08-14,3.3471,3.3471,3.3251,3.3307,409976,0
2007-08-15,3.3307,3.336,3.3142,3.3196,542416,0
2007-08-16,3.3142,3.3307,3.3086,3.3196,694165,0
2007-08-17,3.3251,3.3584,3.3251,3.3584,735856,0
2007-08-20,3.3419,3.3641,3.3419,3.3532,418985,0
2007-08-21,3.3419,3.3916,3.3419,3.3805,265974,0
2007-08-22,3.3916,3.3973,3.3532,3.3584,247749,0
2007-08-23,3.3696,3.3916,3.3532,3.3641,180083,0
2007-08-24,3.3641,3.3805,3.3584,3.3696,273907,0
2007-08-27,3.3584,3.3641,3.3471,3.3584,1280610,0
2007-08-28,3.3584,3.375,3.3532,3.3532,451648,0
2007-08-29,3.3532,3.3861,3.3532,3.3696,298815,0
2007-08-30,3.3532,3.375,3.3532,3.3696,323179,0
2007-08-31,3.3696,3.3805,3.3532,3.375,528159,0
2007-09-04,3.375,3.3861,3.3641,3.375,752446,0
2007-09-05,3.3696,3.375,3.3641,3.3641,473305,0
2007-09-06,3.375,3.3861,3.3696,3.375,1038993,0
2007-09-07,3.3805,3.4029,3.375,3.3805,747037,0
2007-09-10,3.3861,3.3916,3.3696,3.3696,749379,0
2007-09-11,3.3696,3.3916,3.3696,3.3916,700841,0
2007-09-12,3.3861,3.3916,3.375,3.375,523649,0
2007-09-13,3.3805,3.3805,3.3641,3.3641,420610,0
2007-09-14,3.375,3.3805,3.3641,3.3696,383263,0
2007-09-17,3.3805,3.3861,3.3696,3.3805,511921,0
2007-09-18,3.3805,3.3861,3.3641,3.3805,449128,0
2007-09-19,3.3696,3.3861,3.3696,3.3805,548365,0
2007-09-20,3.375,3.3861,3.3696,3.3696,281401,0
2007-09-21,3.3696,3.3805,3.3696,3.375,404553,0
2007-09-24,3.3696,3.3805,3.3641,3.3696,456161,0
2007-09-25,3.3696,3.375,3.3641,3.3696,414296,0
2007-09-26,3.3696,3.3805,3.3641,3.3805,309819,0
2007-09-27,3.3861,3.4029,3.3861,3.4029,210936,0
2007-09-28,3.3973,3.3973,3.3805,3.3973,350229,0
2007-10-01,3.3973,3.4029,3.3916,3.3916,290332,0
2007-10-02,3.3973,3.3973,3.3805,3.3805,252802,0
2007-10-03,3.3805,3.3916,3.3696,3.375,433962,0
2007-10-04,3.3916,3.3973,3.3696,3.3805,419889,0
2007-10-05,3.3805,3.3861,3.375,3.375,243058,0
2007-10-08,3.375,3.3805,3.3696,3.3696,196430,0
2007-10-09,3.375,3.3805,3.3532,3.3641,247566,0
2007-10-10,3.3641,3.3805,3.3641,3.3641,300079,0
2007-10-11,3.375,3.3805,3.3471,3.3532,349882,0
2007-10-12,3.3696,3.375,3.3532,3.3584,453125,0
2007-10-15,3.3584,3.375,3.3584,3.3641,245405,0
2007-10-16,3.3532,3.3641,3.3532,3.3532,210213,0
2007-10-17,3.3584,3.3641,3.3532,3.3532,189283,0
2007-10-18,3.3584,3.3584,3.3471,3.3584,233132,0
2007-10-19,3.3532,3.3696,3.3532,3.3641,217974,0
2007-10-22,3.3696,3.3696,3.3584,3.3584,166008,0
2007-10-23,3.3696,3.3973,3.3584,3.3805,300796,0
2007-10-24,3.414,3.4636,3.414,3.4472,944984,0
2007-10-25,3.4583,3.4583,3.4362,3.4526,419157,0
2007-10-26,3.4415,3.4526,3.4302,3.4526,312351,0
2007-10-29,3.4472,3.469,3.4415,3.4472,452546,0
2007-10-30,3.4472,3.4472,3.414,3.4302,1000743,0
2007-10-31,3.4362,3.4583,3.4302,3.4583,879726,0
2007-11-01,3.4472,3.4472,3.4252,3.4302,430543,0
2007-11-02,3.4302,3.4362,3.4191,3.4252,305494,0
2007-11-05,3.4252,3.4302,3.414,3.414,287443,0
2007-11-06,3.4191,3.4252,3.3861,3.408,407622,0
2007-11-07,3.3973,3.408,3.3805,3.3916,256771,0
2007-11-08,3.3916,3.414,3.3805,3.414,618200,0
2007-11-09,3.3916,3.4191,3.3805,3.408,327866,0
2007-11-12,3.408,3.4191,3.3307,3.375,492255,0
2007-11-13,3.375,3.4029,3.3251,3.375,1079952,0
2007-11-14,3.3696,3.3861,3.3641,3.3641,341219,0
2007-11-15,3.3696,3.375,3.3532,3.3641,555766,0
2007-11-16,3.3584,3.375,3.3532,3.3696,781676,0
2007-11-19,3.3641,3.375,3.3584,3.3584,788898,0
2007-11-20,3.3696,3.375,3.3532,3.375,1044583,0
2007-11-21,3.3471,3.4362,3.3471,3.4362,442446,0
2007-11-23,3.408,3.4302,3.3916,3.4029,97977,0
2007-11-26,3.408,3.4302,3.3973,3.4302,326774,0
2007-11-27,3.414,3.4415,3.408,3.4415,543497,0
2007-11-28,3.4415,3.4583,3.414,3.4191,333460,0
2007-11-29,3.4191,3.4362,3.4191,3.4191,342122,0
2007-11-30,3.4362,3.4362,3.414,3.4252,265974,0
2007-12-03,3.414,3.4748,3.414,3.4362,680358,0
2007-12-04,3.4636,3.4636,3.4252,3.4415,820558,0
2007-12-05,3.4362,3.4526,3.4302,3.4526,288893,0
2007-12-06,3.4415,3.4526,3.4362,3.4362,384180,0
2007-12-07,3.4415,3.4472,3.4252,3.4252,355464,0
2007-12-10,3.4302,3.4362,3.408,3.4191,412672,0
2007-12-11,3.4191,3.4252,3.3916,3.4029,425667,0
2007-12-12,3.408,3.408,3.3805,3.4029,397692,0
2007-12-13,3.3861,3.408,3.3805,3.3805,438841,0
2007-12-14,3.3805,3.3973,3.375,3.3916,267240,0
2007-12-17,3.3805,3.3861,3.3641,3.3641,441366,0
2007-12-18,3.375,3.375,3.3419,3.3471,283519,0
2007-12-19,3.375,3.375,3.3307,3.3471,744872,0
2007-12-20,3.3584,3.3641,3.3419,3.3419,474018,0
2007-12-21,3.3532,3.375,3.3532,3.375,371343,0
2007-12-24,3.3641,3.3861,3.3584,3.375,184232,0
2007-12-26,3.375,3.3916,3.3584,3.3861,333826,0
2007-12-27,3.3696,3.408,3.3696,3.408,382538,0
2007-12-28,3.3805,3.3916,3.3696,3.375,601759,0
2007-12-31,3.375,3.3805,3.3641,3.3696,534294,0
2008-01-02,3.3805,3.408,3.3696,3.408,345190,0
2008-01-03,3.3973,3.4252,3.3916,3.4029,1234252,0
2008-01-04,3.408,3.4302,3.408,3.4191,625598,0
2008-01-07,3.4191,3.4526,3.4191,3.4415,664376,0
2008-01-08,3.4526,3.4748,3.4415,3.4583,1157724,0
2008-01-09,3.4583,3.48,3.4526,3.4526,391479,0
2008-01-10,3.4362,3.4362,3.414,3.4191,657273,0
2008-01-11,3.4252,3.4252,3.408,3.414,635168,0
2008-01-14,3.4191,3.4748,3.4191,3.469,670431,0
2008-01-15,3.469,3.4972,3.469,3.4862,694545,0
2008-01-16,3.4862,3.5134,3.4748,3.4862,841937,0
2008-01-17,3.4862,3.5083,3.469,3.4748,695606,0
2008-01-18,3.5024,3.5024,3.4636,3.4748,814973,0
2008-01-22,3.4636,3.5083,3.4583,3.48,660365,0
2008-01-23,3.4748,3.5083,3.469,3.48,515222,0
2008-01-24,3.4862,3.5195,3.48,3.5134,695077,0
2008-01-25,3.5244,3.5303,3.4972,3.5195,601948,0
2008-01-28,3.5412,3.5412,3.5134,3.5134,553985,0
2008-01-29,3.5471,3.5471,3.5083,3.5083,1369205,0
2008-01-30,3.5357,3.5357,3.5024,3.5083,646707,0
2008-01-31,3.5195,3.5523,3.5083,3.5303,784387,0
2008-02-01,3.5471,3.5523,3.5134,3.5244,495859,0
2008-02-04,3.5412,3.5577,3.5083,3.5244,979082,0
2008-02-05,3.5471,3.5471,3.5134,3.5244,856209,0
2008-02-06,3.5412,3.5577,3.5303,3.5412,767068,0
2008-02-07,3.5523,3.5687,3.5471,3.5577,252442,0
2008-02-08,3.5577,3.5687,3.5412,3.5523,402820,0
2008-02-11,3.5471,3.5634,3.5303,3.5634,512637,0
2008-02-12,3.5577,3.5634,3.5357,3.5523,649059,0
2008-02-13,3.5577,3.5745,3.5357,3.5687,537897,0
2008-02-14,3.5471,3.5687,3.4972,3.5024,571640,0
2008-02-15,3.5357,3.5357,3.4526,3.4972,334178,0
2008-02-19,3.5195,3.6802,3.4862,3.5357,1408650,0
2008-02-20,3.5471,3.5577,3.4972,3.4972,466258,0
2008-02-21,3.5412,3.5412,3.469,3.469,560150,0
2008-02-22,3.4748,3.5083,3.4636,3.4636,426065,0
2008-02-25,3.48,3.5195,3.4748,3.4915,799721,0
2008-02-26,3.5024,3.5412,3.5024,3.5244,614002,0
2008-02-27,3.5134,3.5523,3.5083,3.5303,728090,0
2008-02-28,3.5412,3.5687,3.5134,3.5357,765688,0
2008-02-29,3.5471,3.5523,3.5244,3.5303,458273,0
2008-03-03,3.5471,3.5523,3.5303,3.5357,396873,0
2008-03-04,3.2973,3.5523,3.2973,3.5303,567455,0
2008-03-05,3.5303,3.5523,3.5244,3.5412,315781,0
2008-03-06,3.5303,3.5471,3.5303,3.5303,440729,0
2008-03-07,3.5357,3.5412,3.5083,3.5083,742779,0
2008-03-10,3.4915,3.5134,3.469,3.4862,465478,0
2008-03-11,3.469,3.5083,3.4302,3.4526,599699,0
2008-03-12,3.4362,3.4636,3.4362,3.4362,743429,0
2008-03-13,3.4583,3.4583,3.375,3.4302,1520113,0
2008-03-14,3.4362,3.4415,3.4029,3.414,2481147,0
2008-03-17,3.408,3.4636,3.408,3.4191,663130,0
2008-03-18,3.4472,3.48,3.4252,3.48,650136,0
2008-03-19,3.4748,3.48,3.4415,3.4583,523996,0
2008-03-20,3.4636,3.5083,3.4636,3.5083,435995,0
2008-03-24,3.5134,3.5357,3.5134,3.5303,576068,0
2008-03-25,3.5244,3.5357,3.48,3.5195,516925,0
2008-03-26,3.5523,3.5523,3.5195,3.5412,626501,0
2008-03-27,3.5412,3.5412,3.5134,3.5195,640629,0
2008-03-28,3.5244,3.5357,3.5083,3.5083,643864,0
2008-03-31,3.5244,3.5523,3.5134,3.5244,590588,0
2008-04-01,3.5412,3.5687,3.5244,3.5412,821200,0
2008-04-02,3.5412,3.5523,3.5244,3.5412,574728,0
2008-04-03,3.5471,3.5523,3.5303,3.5471,450382,0
2008-04-04,3.5412,3.5523,3.5357,3.5412,481422,0
2008-04-07,3.5412,3.5634,3.5357,3.5412,615669,0
2008-04-08,3.5412,3.5634,3.5195,3.5303,1313444,0
2008-04-09,3.4972,3.5083,3.4915,3.5024,424411,0
2008-04-10,3.5024,3.5303,3.5024,3.5134,559373,0
2008-04-11,3.5083,3.5471,3.5083,3.5471,322631,0
2008-04-14,3.5303,3.5471,3.5195,3.5357,530635,0
2008-04-15,3.5412,3.5412,3.5244,3.5244,480299,0
2008-04-16,3.5357,3.5357,3.5195,3.5357,509076,0
2008-04-17,3.5357,3.5357,3.5024,3.5134,439856,0
2008-04-18,3.5195,3.5303,3.5024,3.5083,592188,0
2008-04-21,3.5134,3.5134,3.4583,3.4636,1029889,0
2008-04-22,3.4862,3.5083,3.4636,3.5024,502735,0
2008-04-23,3.5024,3.5244,3.5024,3.5244,488491,0
2008-04-24,3.5303,3.5471,3.5134,3.5471,586586,0
2008-04-25,3.5303,3.5303,3.4915,3.4915,713203,0
2008-04-28,3.5083,3.5083,3.4748,3.4748,1045347,0
2008-04-29,3.4862,3.5024,3.4748,3.5024,477606,0
2008-04-30,3.5083,3.5083,3.4972,3.5083,423995,0
2008-05-01,3.5083,3.5244,3.5024,3.5134,578471,0
2008-05-02,3.5134,3.5244,3.5083,3.5195,409102,0
2008-05-05,3.5083,3.5244,3.5024,3.5195,362592,0
2008-05-06,3.5195,3.5244,3.5083,3.5244,418402,0
2008-05-07,3.5244,3.5244,3.5083,3.5083,453365,0
2008-05-08,3.5134,3.5244,3.5024,3.5134,905771,0
2008-05-09,3.5024,3.5083,3.4862,3.5083,302516,0
2008-05-12,3.5083,3.5134,3.4972,3.5024,680270,0
2008-05-13,3.5024,3.5024,3.48,3.4915,761874,0
2008-05-14,3.4915,3.4972,3.469,3.469,868011,0
2008-05-15,3.4748,3.4862,3.469,3.48,793114,0
2008-05-16,3.4862,3.5134,3.48,3.5134,333593,0
2008-05-19,3.5024,3.5083,3.4862,3.4972,352981,0
2008-05-20,3.5024,3.5024,3.4972,3.5024,359882,0
2008-05-21,3.5083,3.5195,3.5024,3.5134,802808,0
2008-05-22,3.5134,3.5195,3.4972,3.5083,470157,0
2008-05-23,3.5083,3.5244,3.5083,3.5195,342229,0
2008-05-27,3.5244,3.5412,3.5134,3.5244,713612,0
2008-05-28,3.5244,3.5303,3.5134,3.5195,547020,0
2008-05-29,3.5303,3.5303,3.4862,3.5024,509221,0
2008-05-30,3.5134,3.5471,3.5024,3.5412,597456,0
2008-06-02,3.5303,3.5357,3.5134,3.5195,517835,0
2008-06-03,3.5303,3.5357,3.5195,3.5244,237119,0
2008-06-04,3.5303,3.5357,3.5244,3.5303,311039,0
2008-06-05,3.5357,3.5357,3.5195,3.5195,416147,0
2008-06-06,3.5244,3.5471,3.5134,3.5195,339533,0
2008-06-09,3.5303,3.5303,3.4972,3.4972,422832,0
2008-06-10,3.5083,3.5083,3.4748,3.4862,498022,0
2008-06-11,3.469,3.469,3.4472,3.4472,384470,0
2008-06-12,3.4583,3.4583,3.4252,3.4252,549622,0
2008-06-13,3.4029,3.414,3.3861,3.3916,565948,0
2008-06-16,3.4029,3.4526,3.3973,3.4472,360302,0
2008-06-17,3.4636,3.469,3.4472,3.4526,269033,0
2008-06-18,3.4583,3.4636,3.4302,3.4636,286477,0
2008-06-19,3.4583,3.469,3.4415,3.4415,740270,0
2008-06-20,3.3916,3.4252,3.3916,3.4029,556245,0
2008-06-23,3.4191,3.4415,3.408,3.408,533777,0
2008-06-24,3.4252,3.4583,3.4252,3.4526,403578,0
2008-06-25,3.469,3.4748,3.4472,3.4636,494178,0
2008-06-26,3.4636,3.48,3.4583,3.4583,424198,0
2008-06-27,3.48,3.4915,3.4526,3.4636,471541,0
2008-06-30,3.4862,3.4915,3.4526,3.4583,718531,0
2008-07-01,3.469,3.4748,3.4362,3.4526,485705,0
2008-07-02,3.469,3.469,3.4472,3.4472,388620,0
2008-07-03,3.469,3.4748,3.4252,3.4526,325024,0
2008-07-07,3.4583,3.469,3.4526,3.4636,553949,0
2008-07-08,3.4636,3.48,3.4583,3.48,638585,0
2008-07-09,3.4583,3.4972,3.4362,3.4415,638470,0
2008-07-10,3.4748,3.4915,3.4472,3.48,560812,0
2008-07-11,3.48,3.48,3.4191,3.4302,505111,0
2008-07-14,3.4415,3.4472,3.414,3.4191,470811,0
2008-07-15,3.4362,3.4362,3.3805,3.4029,587094,0
2008-07-16,3.408,3.4252,3.3916,3.3973,499460,0
2008-07-17,3.414,3.4415,3.4029,3.4415,286775,0
2008-07-18,3.4472,3.4636,3.4362,3.4526,258723,0
2008-07-21,3.469,3.4748,3.414,3.4583,480642,0
2008-07-22,3.4583,3.4748,3.4415,3.4415,447401,0
2008-07-23,3.4526,3.4526,3.4415,3.4472,510993,0
2008-07-24,3.4472,3.4583,3.4362,3.4415,579744,0
2008-07-25,3.4583,3.4748,3.3973,3.4029,531432,0
2008-07-28,3.4191,3.4362,3.414,3.4362,402184,0
2008-07-29,3.4362,3.4748,3.4362,3.469,683257,0
2008-07-30,3.4748,3.4862,3.4252,3.4362,723697,0
2008-07-31,3.4415,3.4415,3.408,3.4252,892502,0
2008-08-01,3.4302,3.4415,3.414,3.4415,587255,0
2008-08-04,3.4526,3.4636,3.4302,3.4472,382765,0
2008-08-05,3.4472,3.4748,3.4362,3.4583,623821,0
2008-08-06,3.4636,3.469,3.4302,3.4302,612317,0
2008-08-07,3.4362,3.4472,3.408,3.4191,576516,0
2008-08-08,3.4302,3.469,3.4302,3.469,564264,0
2008-08-11,3.4472,3.4583,3.4362,3.4415,400744,0
2008-08-12,3.4362,3.4583,3.4362,3.4583,555249,0
2008-08-13,3.4526,3.4636,3.4252,3.4583,497216,0
2008-08-14,3.4472,3.4526,3.4252,3.4302,701545,0
2008-08-15,3.4415,3.4583,3.4362,3.4472,500426,0
2008-08-18,3.4526,3.4748,3.4362,3.4415,595988,0
2008-08-19,3.4472,3.4583,3.4362,3.4362,451896,0
2008-08-20,3.4415,3.469,3.4415,3.469,333503,0
2008-08-21,3.469,3.4748,3.4302,3.4415,1122524,0
2008-08-22,3.4415,3.4636,3.4362,3.4636,399169,0
2008-08-25,3.4636,3.469,3.4472,3.4583,475241,0
2008-08-26,3.469,3.4972,3.4415,3.4526,816866,0
2008-08-27,3.4636,3.469,3.4415,3.4526,570145,0
2008-08-28,3.4583,3.4583,3.4362,3.4362,1550987,0
2008-08-29,3.4472,3.4472,3.4302,3.4415,656222,0
2008-09-02,3.4472,3.4583,3.4415,3.4583,659916,0
2008-09-03,3.4583,3.4636,3.4526,3.4583,545202,0
2008-09-04,3.4583,3.4583,3.4472,3.4583,584739,0
2008-09-05,3.4583,3.48,3.4583,3.48,670908,0
2008-09-08,3.4748,3.48,3.4583,3.4748,625813,0
2008-09-09,3.4862,3.4862,3.4636,3.48,791338,0
2008-09-10,3.4636,3.48,3.4526,3.48,796022,0
2008-09-11,3.48,3.5134,3.4636,3.469,711418,0
2008-09-12,3.4583,3.4862,3.4415,3.4583,814379,0
2008-09-15,3.469,3.469,3.4191,3.4252,769884,0
2008-09-16,3.414,3.4362,3.3696,3.3973,1233956,0
2008-09-17,3.3641,3.3916,3.159,3.2533,2636719,0
2008-09-18,3.1924,3.2366,3.0534,3.2366,1613342,0
2008-09-19,3.2754,3.6464,3.2754,3.4191,1456881,0
2008-09-22,3.4302,3.4302,3.336,3.3805,533383,0
2008-09-23,3.3641,3.3641,3.2807,3.3086,712947,0
2008-09-24,3.3251,3.3251,3.2475,3.2807,577133,0
2008-09-25,3.2644,3.3696,3.2644,3.3641,1456207,0
2008-09-26,3.3142,3.3419,3.2754,3.336,929301,0
2008-09-29,3.2973,3.3584,3.1976,3.22,753381,0
2008-09-30,3.2644,3.3196,3.2254,3.2754,458921,0
2008-10-01,3.2475,3.3641,3.2475,3.3532,442491,0
2008-10-02,3.3532,3.414,3.3251,3.414,521051,0
2008-10-03,3.4029,3.414,3.3696,3.3916,468681,0
2008-10-06,3.3307,3.3532,3.2254,3.2754,699794,0
2008-10-07,3.2032,3.3196,3.1976,3.2533,656221,0
2008-10-08,3.181,3.1866,3.0534,3.1255,883494,0
2008-10-09,3.1976,3.1976,3.0372,3.1477,756771,0
2008-10-10,3.0644,3.1531,2.7712,2.937,1504320,0
2008-10-13,3.1314,3.22,3.0923,3.1924,869568,0
2008-10-14,3.2754,3.2754,3.1924,3.242,742642,0
2008-10-15,3.1866,3.2583,3.1866,3.2032,711105,0
2008-10-16,3.1531,3.2254,3.1531,3.1976,599822,0
2008-10-17,3.2696,3.2696,3.181,3.22,576861,0
2008-10-20,3.2696,3.3196,3.2583,3.2807,596477,0
2008-10-21,3.2807,3.2973,3.2533,3.2583,528767,0
2008-10-22,3.2583,3.2917,3.2254,3.2366,503960,0
2008-10-23,3.2754,3.2754,3.2308,3.2696,549447,0
2008-10-24,3.1314,3.2366,3.1314,3.1924,415789,0
2008-10-27,3.2142,3.242,3.0757,3.1642,662496,0
2008-10-28,3.2533,3.2533,3.1976,3.22,551709,0
2008-10-29,3.2366,3.242,3.1866,3.2086,515200,0
2008-10-30,3.2142,3.2308,3.2032,3.2254,445831,0
2008-10-31,3.2254,3.2862,3.22,3.2807,457640,0
2008-11-03,3.2917,3.2973,3.2366,3.2475,735336,0
2008-11-04,3.2807,3.2807,3.2366,3.2583,919102,0
2008-11-05,3.22,3.2754,3.22,3.2754,354905,0
2008-11-06,3.2644,3.2696,3.2475,3.2475,517627,0
2008-11-07,3.2366,3.2644,3.2366,3.2583,425302,0
2008-11-10,3.242,3.2754,3.2366,3.2583,623640,0
2008-11-11,3.2754,3.303,3.2583,3.2754,419959,0
2008-11-12,3.2754,3.2917,3.2254,3.2308,568616,0
2008-11-13,3.2583,3.2644,3.2308,3.2533,489611,0
2008-11-14,3.2475,3.2583,3.1866,3.2308,589653,0
2008-11-17,3.242,3.2696,3.2308,3.242,540801,0
2008-11-18,3.2583,3.2644,3.1866,3.2308,791956,0
2008-11-19,3.2366,3.2366,3.2032,3.2366,542807,0
2008-11-20,3.1866,3.2475,3.1421,3.1976,1387563,0
2008-11-21,3.2366,3.2366,3.0427,3.0757,665112,0
2008-11-24,3.0869,3.1752,3.0812,3.159,453618,0
2008-11-25,3.1701,3.1976,3.1314,3.1976,486013,0
2008-11-26,3.1866,3.2308,3.1752,3.2142,586768,0
2008-11-28,3.2696,3.2696,3.2086,3.22,412351,0
2008-12-01,3.1924,3.2475,3.1924,3.2308,705942,0
2008-12-02,3.2366,3.2475,3.2086,3.242,501725,0
2008-12-03,3.2308,3.303,3.2308,3.303,520728,0
2008-12-04,3.2973,3.3307,3.2807,3.3196,809642,0
2008-12-05,3.2644,3.3641,3.2583,3.3532,762054,0
2008-12-08,3.3584,3.3641,3.3196,3.3307,592252,0
2008-12-09,3.3307,3.3419,3.2807,3.3419,701016,0
2008-12-10,3.3419,3.3419,3.2917,3.303,503944,0
2008-12-11,3.303,3.3251,3.2807,3.2807,741282,0
2008-12-12,3.2807,3.3086,3.2696,3.303,460583,0
2008-12-15,3.3142,3.336,3.2862,3.3142,539317,0
2008-12-16,3.3251,3.3696,3.3086,3.3641,624238,0
2008-12-17,3.3584,3.4191,3.3471,3.3973,857641,0
2008-12-18,3.4191,3.4302,3.3805,3.4252,727236,0
2008-12-19,3.414,3.414,3.375,3.3916,741727,0
2008-12-22,3.4029,3.4029,3.336,3.3584,1300921,0
2008-12-23,3.4252,3.4252,3.375,3.414,582390,0
2008-12-24,3.3973,3.414,3.3861,3.4029,387049,0
2008-12-26,3.4029,3.4415,3.3805,3.4362,363563,0
2008-12-29,3.4252,3.4302,3.3696,3.4252,681120,0
2008-12-30,3.4472,3.4862,3.4252,3.469,717848,0
2008-12-31,3.4862,3.4915,3.4415,3.4636,746380,0
2009-01-02,3.4748,3.5471,3.4526,3.5195,811290,0
2009-01-05,3.5083,3.5083,3.4191,3.469,751619,0
2009-01-06,3.5024,3.5083,3.4252,3.4252,858110,0
2009-01-07,3.4415,3.469,3.3916,3.4191,961192,0
2009-01-08,3.4362,3.4636,3.4029,3.4636,506201,0
2009-01-09,3.4915,3.4915,3.4191,3.4472,995303,0
2009-01-12,3.4415,3.4526,3.4191,3.4362,637741,0
2009-01-13,3.4362,3.4862,3.4362,3.4415,782565,0
2009-01-14,3.4362,3.469,3.3916,3.4362,502820,0
2009-01-15,3.4362,3.4636,3.3861,3.4636,628754,0
2009-01-16,3.4526,3.5195,3.4362,3.5195,821190,0
2009-01-20,3.5195,3.5303,3.4583,3.5244,792207,0
2009-01-21,3.5134,3.5471,3.4636,3.4915,854799,0
2009-01-22,3.5024,3.5303,3.48,3.5134,639615,0
2009-01-23,3.5134,3.5195,3.4915,3.5024,769182,0
2009-01-26,3.5134,3.5412,3.4972,3.5195,907370,0
2009-01-27,3.5412,3.5412,3.5024,3.5195,633069,0
2009-01-28,3.5244,3.5244,3.4636,3.5134,837733,0
2009-01-29,3.5134,3.5134,3.469,3.4915,628416,0
2009-01-30,3.5134,3.5134,3.4583,3.4915,688184,0
2009-02-02,3.4862,3.5244,3.4862,3.5134,879581,0
2009-02-03,3.5024,3.5303,3.4915,3.5244,736682,0
2009-02-04,3.5195,3.5357,3.5195,3.5303,1027706,0
2009-02-05,3.5244,3.5303,3.5195,3.5244,647885,0
2009-02-06,3.5134,3.5471,3.5134,3.5412,710623,0
2009-02-09,3.5357,3.5634,3.5357,3.5634,980985,0
2009-02-10,3.5634,3.5912,3.5577,3.5745,1191868,0
2009-02-11,3.5745,3.5797,3.5303,3.5577,882559,0
2009-02-12,3.5797,3.5967,3.5412,3.5967,1252360,0
2009-02-13,3.5856,3.5912,3.5687,3.5687,815443,0
2009-02-17,3.5577,3.5577,3.5024,3.5195,868719,0
2009-02-18,3.5471,3.5634,3.5357,3.5634,747100,0
2009-02-19,3.5687,3.5687,3.5244,3.5634,606638,0
2009-02-20,3.5412,3.5412,3.4362,3.4862,1091842,0
2009-02-23,3.4862,3.4862,3.3142,3.3196,1849475,0
2009-02-24,3.3696,3.4302,3.2973,3.408,1223019,0
2009-02-25,3.414,3.48,3.408,3.4583,930383,0
2009-02-26,3.469,3.4915,3.4029,3.4191,876543,0
2009-02-27,3.414,3.4862,3.3916,3.4636,377202,0
2009-03-02,3.3973,3.5195,3.3973,3.4915,1180084,0
2009-03-03,3.4915,3.4915,3.408,3.4526,562339,0
2009-03-04,3.408,3.48,3.3471,3.4583,607037,0
2009-03-05,3.4362,3.4636,3.414,3.4191,818153,0
2009-03-06,3.4191,3.469,3.3532,3.4636,1031493,0
2009-03-09,3.3916,3.408,3.3251,3.3584,630707,0
2009-03-10,3.3419,3.3641,3.3086,3.336,847452,0
2009-03-11,3.3861,3.4636,3.336,3.4191,855626,0
2009-03-12,3.4362,3.4472,3.3861,3.4191,597592,0
2009-03-13,3.4526,3.4636,3.4252,3.4526,510732,0
2009-03-16,3.4472,3.469,3.408,3.4252,487759,0
2009-03-17,3.4526,3.469,3.4252,3.469,621784,0
2009-03-18,3.4583,3.5134,3.4472,3.5134,641840,0
2009-03-19,3.5134,3.5195,3.4748,3.4972,470648,0
2009-03-20,3.5083,3.5083,3.4748,3.4748,409952,0
2009-03-23,3.4415,3.5244,3.4362,3.5134,708596,0
2009-03-24,3.4972,3.5134,3.4915,3.5134,559322,0
2009-03-25,3.5083,3.5134,3.4748,3.5134,920526,0
2009-03-26,3.5083,3.5134,3.4862,3.4915,722185,0
2009-03-27,3.5024,3.5024,3.4583,3.4915,553001,0
2009-03-30,3.4526,3.5083,3.3532,3.48,696538,0
2009-03-31,3.48,3.5083,3.48,3.4862,525996,0
2009-04-01,3.4636,3.4915,3.4636,3.469,621772,0
2009-04-02,3.469,3.5024,3.4472,3.4915,883174,0
2009-04-03,3.4862,3.4915,3.4862,3.4915,559676,0
2009-04-06,3.4862,3.5083,3.48,3.4862,461099,0
2009-04-07,3.4748,3.5083,3.4748,3.5083,490548,0
2009-04-08,3.4915,3.5134,3.4915,3.5134,366568,0
2009-04-09,3.5134,3.5134,3.4862,3.5024,744131,0
2009-04-13,3.5024,3.5083,3.48,3.48,757602,0
2009-04-14,3.4972,3.5024,3.4862,3.4972,594854,0
2009-04-15,3.5024,3.5083,3.4915,3.5024,721109,0
2009-04-16,3.4915,3.5357,3.4915,3.5195,723423,0
2009-04-17,3.5195,3.5471,3.5083,3.5471,717355,0
2009-04-20,3.5244,3.5634,3.5244,3.5523,994033,0
2009-04-21,3.5523,3.5523,3.5083,3.5471,785565,0
2009-04-22,3.5195,3.5471,3.5024,3.5244,991380,0
2009-04-23,3.5303,3.5357,3.5024,3.5303,855763,0
2009-04-24,3.5244,3.5244,3.4972,3.5134,772108,0
2009-04-27,3.5134,3.5303,3.4862,3.5134,815724,0
2009-04-28,3.5134,3.5471,3.5024,3.5357,555858,0
2009-04-29,3.5357,3.5634,3.5357,3.5412,613087,0
2009-04-30,3.5523,3.5745,3.5412,3.5523,545907,0
2009-05-01,3.5523,3.5745,3.5303,3.5687,702884,0
2009-05-04,3.5797,3.5912,3.5471,3.5797,632889,0
2009-05-05,3.5797,3.6022,3.5634,3.6022,710524,0
2009-05-06,3.5967,3.6243,3.5856,3.6243,690221,0
2009-05-07,3.6191,3.6243,3.5357,3.5471,891288,0
2009-05-08,3.5577,3.5912,3.5577,3.5912,591572,0
2009-05-11,3.5745,3.5797,3.5634,3.5745,342726,0
2009-05-12,3.5745,3.5745,3.5577,3.5577,611807,0
2009-05-13,3.5687,3.5745,3.5244,3.5412,731076,0
2009-05-14,3.5471,3.5687,3.5244,3.5577,559368,0
2009-05-15,3.5687,3.5797,3.5303,3.5471,476155,0
2009-05-18,3.5687,3.5797,3.5471,3.5523,689948,0
2009-05-19,3.5523,3.5687,3.5303,3.5471,812019,0
2009-05-20,3.5523,3.5687,3.5412,3.5687,585672,0
2009-05-21,3.5577,3.5856,3.5357,3.5634,574042,0
2009-05-22,3.5577,3.5634,3.5523,3.5634,413099,0
2009-05-26,3.5523,3.5687,3.5471,3.5634,605883,0
2009-05-27,3.5687,3.5797,3.5577,3.5687,709770,0
2009-05-28,3.5687,3.5856,3.5523,3.5577,748753,0
2009-05-29,3.5687,3.5745,3.5357,3.5412,783032,0
2009-06-01,3.5412,3.5687,3.5357,3.5523,531574,0
2009-06-02,3.5523,3.5912,3.5471,3.5912,428561,0
2009-06-03,3.5856,3.5912,3.5634,3.5912,653753,0
2009-06-04,3.5687,3.6022,3.5687,3.6022,616433,0
2009-06-05,3.5912,3.6131,3.5856,3.6022,540090,0
2009-06-08,3.5912,3.6022,3.5797,3.6022,715796,0
2009-06-09,3.5967,3.6022,3.5912,3.6022,562167,0
2009-06-10,3.5967,3.5967,3.5634,3.5745,492727,0
2009-06-11,3.5797,3.5797,3.5577,3.5745,440587,0
2009-06-12,3.5856,3.5856,3.5687,3.5797,457761,0
2009-06-15,3.5687,3.5856,3.5577,3.5577,473294,0
2009-06-16,3.5634,3.5912,3.5577,3.5745,691517,0
2009-06-17,3.5745,3.5912,3.5687,3.5797,570405,0
2009-06-18,3.5856,3.6022,3.5745,3.5856,800216,0
2009-06-19,3.5912,3.5967,3.5745,3.5856,722094,0
2009-06-22,3.5856,3.5912,3.5577,3.5687,825132,0
2009-06-23,3.5745,3.6022,3.5577,3.6022,650314,0
2009-06-24,3.5912,3.6131,3.5797,3.6131,1375024,0
2009-06-25,3.5912,3.6131,3.5745,3.6131,964860,0
2009-06-26,3.6131,3.6356,3.6022,3.6356,505600,0
2009-06-29,3.6356,3.6411,3.6191,3.6411,569937,0
2009-06-30,3.6411,3.6576,3.63,3.6576,698125,0
2009-07-01,3.6802,3.6802,3.6464,3.6576,679591,0
2009-07-02,3.6464,3.6576,3.63,3.6576,390190,0
2009-07-06,3.6523,3.6523,3.6022,3.6082,599225,0
2009-07-07,3.6243,3.6464,3.6022,3.6464,799464,0
2009-07-08,3.6411,3.663,3.6243,3.663,613517,0
2009-07-09,3.6523,3.6576,3.6411,3.6576,671115,0
2009-07-10,3.663,3.6692,3.6576,3.6692,440387,0
2009-07-13,3.6576,3.6576,3.6356,3.6576,568982,0
2009-07-14,3.6464,3.6576,3.6464,3.6576,611281,0
2009-07-15,3.6464,3.6576,3.63,3.6464,692964,0
2009-07-16,3.6464,3.6523,3.6356,3.6523,607795,0
2009-07-17,3.6523,3.6576,3.6356,3.6411,663649,0
2009-07-20,3.6411,3.6464,3.6191,3.63,915791,0
2009-07-21,3.63,3.6411,3.6243,3.6411,781049,0
2009-07-22,3.6356,3.6411,3.6191,3.6356,1087313,0
2009-07-23,3.6464,3.6523,3.6356,3.6411,1226569,0
2009-07-24,3.6411,3.6692,3.6356,3.6464,829503,0
2009-07-27,3.6464,3.6464,3.6356,3.6411,719010,0
2009-07-28,3.6411,3.6464,3.6356,3.6464,675746,0
2009-07-29,3.6464,3.6523,3.6411,3.6523,942574,0
2009-07-30,3.6523,3.6576,3.6356,3.6523,836554,0
2009-07-31,3.6523,3.6576,3.6464,3.6576,763483,0
2009-08-03,3.663,3.6739,3.6523,3.6576,728127,0
2009-08-04,3.663,3.6802,3.6464,3.6576,1150010,0
2009-08-05,3.6523,3.6739,3.6523,3.6739,658485,0
2009-08-06,3.6692,3.6802,3.6464,3.6576,653456,0
2009-08-07,3.663,3.6852,3.6523,3.6576,842154,0
2009-08-10,3.6464,3.6464,3.63,3.6411,828610,0
2009-08-11,3.6356,3.6576,3.6356,3.6576,568830,0
2009-08-12,3.6464,3.6576,3.6464,3.6523,609464,0
2009-08-13,3.6576,3.663,3.6464,3.6523,645689,0
2009-08-14,3.663,3.663,3.63,3.6356,860590,0
2009-08-17,3.6131,3.6191,3.5797,3.6082,837961,0
2009-08-18,3.6022,3.6692,3.6022,3.6523,775413,0
2009-08-19,3.63,3.6576,3.63,3.6464,617971,0
2009-08-20,3.6356,3.6692,3.6356,3.6692,701557,0
2009-08-21,3.6692,3.6692,3.6576,3.663,782381,0
2009-08-24,3.663,3.6739,3.6576,3.6739,623433,0
2009-08-25,3.6692,3.6739,3.6576,3.6692,820566,0
2009-08-26,3.6692,3.6739,3.6576,3.6692,966831,0
2009-08-27,3.6692,3.6739,3.663,3.6692,882411,0
2009-08-28,3.663,3.6802,3.663,3.6739,497834,0
2009-08-31,3.6802,3.6802,3.6692,3.6692,729327,0
2009-09-01,3.6692,3.6965,3.6692,3.6912,752131,0
2009-09-02,3.6852,3.6912,3.6802,3.6852,648047,0
2009-09-03,3.6912,3.702,3.6802,3.6965,1051081,0
2009-09-04,3.6965,3.702,3.6912,3.6965,769225,0
2009-09-08,3.702,3.7129,3.6965,3.7073,824508,0
2009-09-09,3.7073,3.7187,3.702,3.7129,810694,0
2009-09-10,3.6965,3.7073,3.6852,3.6912,933123,0
2009-09-11,3.6912,3.702,3.6912,3.6912,911880,0
2009-09-14,3.6965,3.702,3.6852,3.6965,713733,0
2009-09-15,3.6965,3.702,3.6802,3.6912,968011,0
2009-09-16,3.6912,3.6965,3.6802,3.6852,1152540,0
2009-09-17,3.6852,3.702,3.6852,3.702,818327,0
2009-09-18,3.702,3.7073,3.6912,3.6912,961780,0
2009-09-21,3.6965,3.702,3.6912,3.6965,539772,0
2009-09-22,3.7073,3.7073,3.6965,3.6965,1125468,0
2009-09-23,3.6912,3.702,3.6852,3.6965,953165,0
2009-09-24,3.6965,3.724,3.6965,3.724,825403,0
2009-09-25,3.724,3.7683,3.724,3.7683,1077771,0
2009-09-28,3.8018,3.8018,3.7741,3.7796,670492,0
2009-09-29,3.7962,3.8072,3.7853,3.7962,860437,0
2009-09-30,3.8183,3.8183,3.7908,3.8018,1044523,0
2009-10-01,3.8018,3.8018,3.735,3.7683,1122905,0
2009-10-02,3.7796,3.7796,3.7409,3.7796,916475,0
2009-10-05,3.7741,3.7796,3.7683,3.7796,1013481,0
2009-10-06,3.7796,3.7853,3.7741,3.7796,852649,0
2009-10-07,3.7796,3.7908,3.7796,3.7853,1049588,0
2009-10-08,3.7908,3.7962,3.7796,3.7853,1121939,0
2009-10-09,3.7796,3.7962,3.7796,3.7853,938676,0
2009-10-12,3.7853,3.7908,3.7741,3.7908,1053264,0
2009-10-13,3.7683,3.7683,3.735,3.7576,1267474,0
2009-10-14,3.7796,3.7962,3.7519,3.7519,1290849,0
2009-10-15,3.7576,3.7576,3.7461,3.7576,789921,0
2009-10-16,3.7683,3.7683,3.7461,3.7683,701737,0
2009-10-19,3.7741,3.7741,3.7461,3.7461,911720,0
2009-10-20,3.7519,3.7796,3.7519,3.7683,697509,0
2009-10-21,3.7683,3.7741,3.7629,3.7683,890090,0
2009-10-22,3.7683,3.7741,3.7629,3.7629,853629,0
2009-10-23,3.7629,3.7683,3.7629,3.7629,865028,0
2009-10-26,3.7629,3.7683,3.7576,3.7629,791929,0
2009-10-27,3.7629,3.7629,3.7519,3.7629,911815,0
2009-10-28,3.7629,3.7741,3.7519,3.7519,1005456,0
2009-10-29,3.7576,3.8018,3.7576,3.7629,1169720,0
2009-10-30,3.7962,3.7962,3.4252,3.6802,2966486,0
2009-11-02,3.7073,3.7409,3.6739,3.724,741406,0
2009-11-03,3.724,3.7576,3.7187,3.7576,808634,0
2009-11-04,3.7409,3.7629,3.7409,3.7461,951086,0
2009-11-05,3.7129,3.7576,3.7129,3.7409,751696,0
2009-11-06,3.724,3.7683,3.7187,3.7629,823247,0
2009-11-09,3.7741,3.7741,3.7461,3.7519,1089360,0
2009-11-10,3.735,3.7683,3.7301,3.7629,981520,0
2009-11-11,3.7683,3.7683,3.735,3.7576,893392,0
2009-11-12,3.7461,3.7629,3.7409,3.7409,965064,0
2009-11-13,3.7461,3.7629,3.7461,3.7576,644471,0
2009-11-16,3.7629,3.7741,3.7519,3.7629,1024850,0
2009-11-17,3.7629,3.7796,3.7519,3.7741,963959,0
2009-11-18,3.7683,3.7741,3.7576,3.7576,1367371,0
2009-11-19,3.7629,3.7908,3.7519,3.7853,876363,0
2009-11-20,3.7741,3.7908,3.7741,3.7908,632483,0
2009-11-23,3.7908,3.7962,3.7796,3.7853,568206,0
2009-11-24,3.7908,3.7908,3.7796,3.7908,748190,0
2009-11-25,3.7853,3.7908,3.7796,3.7908,1402859,0
2009-11-27,3.7576,3.7962,3.7576,3.7741,353134,0
2009-11-30,3.8515,3.8515,3.724,3.7576,1598855,0
2009-12-01,3.7629,3.7962,3.7409,3.7853,949720,0
2009-12-02,3.7853,3.7962,3.7741,3.7962,898168,0
2009-12-03,3.7962,3.7962,3.7741,3.7908,1017105,0
2009-12-04,3.7908,3.7908,3.7796,3.7908,794051,0
2009-12-07,3.7908,3.7962,3.7853,3.7853,1029228,0
2009-12-08,3.7796,3.7962,3.7796,3.7853,1132971,0
2009-12-09,3.7853,3.7853,3.7683,3.7796,859953,0
2009-12-10,3.7741,3.7908,3.7683,3.7908,956459,0
2009-12-11,3.7796,3.7853,3.7683,3.7853,670867,0
2009-12-14,3.7796,3.7853,3.7741,3.7796,709814,0
2009-12-15,3.7741,3.7796,3.7409,3.7461,841925,0
2009-12-16,3.7461,3.7576,3.7409,3.7409,903450,0
2009-12-17,3.7409,3.7461,3.6802,3.702,1042550,0
2009-12-18,3.702,3.7301,3.6965,3.724,528628,0
2009-12-21,3.7187,3.724,3.6802,3.6965,912113,0
2009-12-22,3.6852,3.6965,3.6191,3.6523,1426284,0
2009-12-23,3.6411,3.7129,3.63,3.7129,1066491,0
2009-12-24,3.7187,3.7187,3.6965,3.7187,332325,0
2009-12-28,3.7187,3.7301,3.7187,3.724,591003,0
2009-12-29,3.724,3.724,3.6802,3.724,701739,0
2009-12-30,3.6965,3.724,3.6802,3.7073,773572,0
2009-12-31,3.735,3.735,3.6912,3.7129,287785,0
2010-01-04,3.7187,3.7187,3.6852,3.702,1071280,0
2010-01-05,3.6912,3.7301,3.6912,3.724,652362,0
2010-01-06,3.7129,3.7629,3.7129,3.7576,736547,0
2010-01-07,3.7461,3.7576,3.735,3.7409,843247,0
2010-01-08,3.7629,3.7629,3.7301,3.7461,618923,0
2010-01-11,3.7409,3.7683,3.7409,3.7629,770392,0
2010-01-12,3.7576,3.7576,3.7073,3.724,898759,0
2010-01-13,3.7301,3.7519,3.724,3.7461,592652,0
2010-01-14,3.735,3.7409,3.724,3.7409,717831,0
2010-01-15,3.7187,3.7519,3.7187,3.7461,622377,0
2010-01-19,3.7409,3.7576,3.7301,3.7461,728553,0
2010-01-20,3.7461,3.7519,3.735,3.7519,598041,0
2010-01-21,3.7519,3.7576,3.7461,3.7576,776432,0
2010-01-22,3.7409,3.7629,3.7409,3.7519,965284,0
2010-01-25,3.7461,3.7629,3.7461,3.7629,861100,0
2010-01-26,3.7576,3.7683,3.7576,3.7683,1035396,0
2010-01-27,3.7683,3.7683,3.7461,3.7519,1278099,0
2010-01-28,3.7576,3.7629,3.7519,3.7576,936899,0
2010-01-29,3.7629,3.7629,3.7461,3.7461,891298,0
2010-02-01,3.7409,3.7576,3.7409,3.7461,842299,0
2010-02-02,3.7576,3.7576,3.7461,3.7576,1184814,0
2010-02-03,3.7519,3.7629,3.7461,3.7576,986799,0
2010-02-04,3.7461,3.7519,3.724,3.7409,778215,0
2010-02-05,3.7409,3.7683,3.7409,3.7629,1082154,0
2010-02-08,3.7409,3.7629,3.7129,3.7576,1185818,0
2010-02-09,3.7461,3.7461,3.724,3.7409,1462780,0
2010-02-10,3.735,3.7796,3.735,3.7796,776966,0
2010-02-11,3.7853,3.7853,3.7519,3.7629,769178,0
2010-02-12,3.7576,3.7796,3.7409,3.7796,796660,0
2010-02-16,3.7796,3.7908,3.7576,3.7796,751813,0
2010-02-17,3.7853,3.8072,3.7796,3.8018,655880,0
2010-02-18,3.8018,3.8238,3.7461,3.7461,989682,0
2010-02-19,3.7519,3.7576,3.7129,3.735,961491,0
2010-02-22,3.7461,3.7461,3.7129,3.724,749659,0
2010-02-23,3.7301,3.735,3.7129,3.7301,981439,0
2010-02-24,3.735,3.7853,3.7301,3.7796,949273,0
2010-02-25,3.7683,3.7853,3.7629,3.7796,628183,0
2010-02-26,3.7962,3.7962,3.7741,3.7962,612752,0
2010-03-01,3.8127,3.8183,3.7796,3.8018,652725,0
2010-03-02,3.8018,3.8127,3.8018,3.8127,609419,0
2010-03-03,3.8018,3.8127,3.7853,3.7853,744289,0
2010-03-04,3.7908,3.8018,3.7908,3.7962,871224,0
2010-03-05,3.7962,3.8183,3.7962,3.8018,718994,0
2010-03-08,3.8018,3.8127,3.8018,3.8127,625010,0
2010-03-09,3.8018,3.8018,3.7683,3.7962,642036,0
2010-03-10,3.8072,3.8072,3.7853,3.7962,467104,0
2010-03-11,3.7962,3.8072,3.7908,3.8072,599212,0
2010-03-12,3.8127,3.8127,3.7962,3.8018,636286,0
2010-03-15,3.8238,3.8238,3.7853,3.7908,545068,0
2010-03-16,3.7853,3.8072,3.7796,3.8018,426617,0
2010-03-17,3.8072,3.8127,3.7908,3.7962,747031,0
2010-03-18,3.8018,3.8018,3.7853,3.7962,770260,0
2010-03-19,3.7853,3.7962,3.7853,3.7853,632467,0
2010-03-22,3.7908,3.7908,3.7796,3.7853,597035,0
2010-03-23,3.7908,3.8018,3.7908,3.8018,775956,0
2010-03-24,3.7962,3.8183,3.7962,3.8183,845385,0
2010-03-25,3.8183,3.8405,3.8127,3.8238,946236,0
2010-03-26,3.8183,3.8405,3.8018,3.8238,1178485,0
2010-03-29,3.8183,3.8238,3.7853,3.7962,1184585,0
2010-03-30,3.7908,3.7962,3.7853,3.7853,542112,0
2010-03-31,3.8018,3.8018,3.7683,3.7796,729518,0
2010-04-01,3.7853,3.7853,3.7519,3.7741,1196271,0
2010-04-05,3.7629,3.7629,3.7187,3.724,1311308,0
2010-04-06,3.724,3.7301,3.6576,3.663,1577898,0
2010-04-07,3.6852,3.7073,3.6576,3.6739,1039579,0
2010-04-08,3.663,3.735,3.663,3.735,796341,0
2010-04-09,3.724,3.7519,3.7187,3.7301,816991,0
2010-04-12,3.7129,3.7129,3.663,3.6739,974365,0
2010-04-13,3.6802,3.6912,3.6411,3.663,1190624,0
2010-04-14,3.663,3.6739,3.6243,3.6356,1469810,0
2010-04-15,3.6411,3.6411,3.5577,3.5967,1984764,0
2010-04-16,3.5856,3.6191,3.5577,3.5967,1184194,0
2010-04-19,3.5967,3.6576,3.5745,3.6576,811756,0
2010-04-20,3.6739,3.6852,3.6191,3.6411,690425,0
2010-04-21,3.6692,3.6692,3.6022,3.6131,979895,0
2010-04-22,3.6191,3.6356,3.5856,3.6022,742985,0
2010-04-23,3.6056,3.6339,3.5943,3.6225,906730,0
2010-04-26,3.6191,3.6739,3.6191,3.6356,845405,0
2010-04-27,3.6356,3.663,3.63,3.6576,509522,0
2010-04-28,3.6802,3.6912,3.6523,3.6912,853360,0
2010-04-29,3.6852,3.6912,3.6464,3.6464,809812,0
2010-04-30,3.6739,3.6739,3.6464,3.6692,474352,0
2010-05-03,3.6852,3.7073,3.6692,3.7073,744651,0
2010-05-04,3.6965,3.7073,3.6739,3.6802,438151,0
2010-05-05,3.6576,3.6852,3.63,3.6523,669161,0
2010-05-06,3.6243,3.6576,3.2644,3.414,3246529,0
2010-05-07,3.4862,3.5745,3.4526,3.5523,1703815,0
2010-05-10,3.6464,3.6912,3.6022,3.6191,875473,0
2010-05-11,3.6131,3.63,3.6082,3.6243,703170,0
2010-05-12,3.63,3.6464,3.5912,3.6131,1090379,0
2010-05-13,3.6356,3.6411,3.5967,3.6411,575225,0
2010-05-14,3.6191,3.6243,3.6022,3.6131,647209,0
2010-05-17,3.6243,3.6243,3.5745,3.6022,640147,0
2010-05-18,3.6243,3.6464,3.5856,3.6464,1439880,0
2010-05-19,3.63,3.6523,3.5912,3.6356,698547,0
2010-05-20,3.6082,3.6082,3.5523,3.5967,872744,0
2010-05-21,3.5577,3.63,3.5523,3.5856,675169,0
2010-05-24,3.5797,3.6131,3.5577,3.5912,646044,0
2010-05-25,3.5745,3.6191,3.5471,3.6191,524987,0
2010-05-26,3.6523,3.6576,3.6022,3.63,503368,0
2010-05-27,3.6523,3.6692,3.6243,3.6523,476346,0
2010-05-28,3.7187,3.7187,3.6356,3.6692,387142,0
2010-06-01,3.63,3.6912,3.63,3.6692,734192,0
2010-06-02,3.6912,3.6912,3.6411,3.6576,548489,0
2010-06-03,3.6692,3.7129,3.6576,3.7129,631754,0
2010-06-04,3.702,3.7073,3.6739,3.6912,631306,0
2010-06-07,3.7129,3.7187,3.6852,3.7073,598674,0
2010-06-08,3.7073,3.724,3.6852,3.7129,544909,0
2010-06-09,3.735,3.735,3.702,3.702,382525,0
2010-06-10,3.7301,3.735,3.6852,3.724,699412,0
2010-06-11,3.724,3.7301,3.6912,3.7073,539187,0
2010-06-14,3.7409,3.7409,3.724,3.7409,671525,0
2010-06-15,3.735,3.735,3.702,3.7301,542900,0
2010-06-16,3.724,3.735,3.7073,3.7187,602772,0
2010-06-17,3.7187,3.7301,3.7073,3.7129,611901,0
2010-06-18,3.7129,3.724,3.7073,3.7073,707906,0
2010-06-21,3.7187,3.724,3.6802,3.6802,616735,0
2010-06-22,3.6912,3.6965,3.6411,3.6576,668252,0
2010-06-23,3.663,3.702,3.6576,3.702,619596,0
2010-06-24,3.6852,3.7187,3.663,3.7187,735216,0
2010-06-25,3.7129,3.7129,3.6912,3.7073,530100,0
2010-06-28,3.7129,3.7129,3.6965,3.702,367087,0
2010-06-29,3.6912,3.7409,3.6912,3.7409,944967,0
2010-06-30,3.7613,3.7779,3.7266,3.7666,764173,0
2010-07-01,3.7796,3.7908,3.7409,3.7519,695272,0
2010-07-02,3.7576,3.7683,3.7409,3.7519,407289,0
2010-07-06,3.7576,3.7683,3.7461,3.7629,537128,0
2010-07-07,3.7683,3.8018,3.7576,3.8018,560623,0
2010-07-08,3.7962,3.8127,3.7796,3.8127,410549,0
2010-07-09,3.8072,3.8127,3.7741,3.7962,578051,0
2010-07-12,3.7796,3.7908,3.7683,3.7796,324909,0
2010-07-13,3.7908,3.8018,3.7576,3.7576,652019,0
2010-07-14,3.7576,3.7796,3.7519,3.7683,561125,0
2010-07-15,3.7796,3.7908,3.7683,3.7853,542267,0
2010-07-16,3.7908,3.7908,3.7741,3.7796,436253,0
2010-07-19,3.7908,3.7962,3.7796,3.7908,447435,0
2010-07-20,3.7796,3.8072,3.7796,3.8072,384409,0
2010-07-21,3.8072,3.8127,3.7962,3.8127,623024,0
2010-07-22,3.8127,3.8238,3.8072,3.8183,746335,0
2010-07-23,3.8238,3.8351,3.8183,3.8351,1306247,0
2010-07-26,3.8351,3.8405,3.8294,3.8351,772357,0
2010-07-27,3.8463,3.8463,3.8238,3.8294,620866,0
2010-07-28,3.8351,3.8463,3.8238,3.8238,574277,0
2010-07-29,3.8351,3.8515,3.8238,3.8405,962878,0
2010-07-30,3.8405,3.8627,3.8294,3.8351,775330,0
2010-08-02,3.8463,3.8515,3.8405,3.8405,738873,0
2010-08-03,3.8405,3.8515,3.8351,3.8405,553020,0
2010-08-04,3.8463,3.8739,3.8463,3.8627,737825,0
2010-08-05,3.8681,3.8681,3.8351,3.8351,559555,0
2010-08-06,3.8405,3.8575,3.8351,3.8575,504035,0
2010-08-09,3.8515,3.8793,3.8515,3.8793,612997,0
2010-08-10,3.8681,3.8681,3.8294,3.8575,705953,0
2010-08-11,3.8575,3.918,3.8463,3.8681,1067319,0
2010-08-12,3.8627,3.9015,3.8627,3.8793,489267,0
2010-08-13,3.8681,3.8739,3.8463,3.8575,820806,0
2010-08-16,3.8627,3.8904,3.8515,3.8681,639690,0
2010-08-17,3.8904,3.896,3.8575,3.8627,753474,0
2010-08-18,3.8681,3.8848,3.8681,3.8848,694059,0
2010-08-19,3.8848,3.8904,3.8681,3.8904,561819,0
2010-08-20,3.8904,3.9015,3.8739,3.8848,424481,0
2010-08-23,3.9015,3.918,3.8904,3.896,586844,0
2010-08-24,3.9015,3.918,3.8904,3.918,676469,0
2010-08-25,3.9126,3.9235,3.8793,3.9126,924644,0
2010-08-26,3.918,3.918,3.8793,3.8793,934326,0
2010-08-27,3.8793,3.8848,3.8575,3.8793,805885,0
2010-08-30,3.8793,3.9015,3.8681,3.8848,624535,0
2010-08-31,3.9207,3.9207,3.864,3.8984,744811,0
2010-09-01,3.896,3.9072,3.8904,3.9015,491773,0
2010-09-02,3.8904,3.9015,3.8575,3.8848,560317,0
2010-09-03,3.8848,3.9015,3.8627,3.8627,367858,0
2010-09-07,3.8793,3.9072,3.8681,3.9072,476016,0
2010-09-08,3.8793,3.9293,3.8351,3.9015,889699,0
2010-09-09,3.9015,3.9072,3.8681,3.8848,705419,0
2010-09-10,3.8793,3.8904,3.8739,3.8848,409489,0
2010-09-13,3.8793,3.8793,3.8405,3.8405,718720,0
2010-09-14,3.8515,3.8515,3.8351,3.8515,612183,0
2010-09-15,3.8575,3.8575,3.8351,3.8575,564824,0
2010-09-16,3.8575,3.8575,3.8405,3.8405,487890,0
2010-09-17,3.8463,3.8463,3.7962,3.8351,1003709,0
2010-09-20,3.8405,3.8575,3.8072,3.8072,815436,0
2010-09-21,3.8127,3.8238,3.7741,3.7796,1486519,0
2010-09-22,3.7796,3.7796,3.6692,3.7519,2575539,0
2010-09-23,3.7301,3.7576,3.7129,3.724,1314472,0
2010-09-24,3.7409,3.7461,3.702,3.724,1396623,0
2010-09-27,3.7409,3.7908,3.7301,3.7908,610393,0
2010-09-28,3.7908,3.8183,3.7796,3.8018,756155,0
2010-09-29,3.7576,3.8183,3.7576,3.8183,740181,0
2010-09-30,3.8422,3.8422,3.8084,3.8198,664691,0
2010-10-01,3.8238,3.8575,3.8238,3.8575,327008,0
2010-10-04,3.8627,3.8793,3.8405,3.8681,445874,0
2010-10-05,3.8739,3.8793,3.8515,3.8515,505541,0
2010-10-06,3.8515,3.8515,3.8238,3.8238,496574,0
2010-10-07,3.8351,3.8463,3.8183,3.8405,477186,0
2010-10-08,3.8463,3.8681,3.8294,3.8515,439969,0
2010-10-11,3.8515,3.8904,3.8515,3.8681,525934,0
2010-10-12,3.8575,3.8627,3.8405,3.8463,571792,0
2010-10-13,3.8463,3.8627,3.8351,3.8351,645593,0
2010-10-14,3.8575,3.8627,3.8463,3.8627,521287,0
2010-10-15,3.8575,3.8627,3.8238,3.8405,408946,0
2010-10-18,3.8294,3.8405,3.7908,3.8405,885259,0
2010-10-19,3.8351,3.8405,3.8018,3.8238,612698,0
2010-10-20,3.8018,3.8463,3.8018,3.8238,628408,0
2010-10-21,3.8405,3.8463,3.8294,3.8405,701606,0
2010-10-22,3.8463,3.8463,3.8183,3.8351,481218,0
2010-10-25,3.8351,3.8463,3.8294,3.8351,603716,0
2010-10-26,3.8463,3.8575,3.8351,3.8405,821704,0
2010-10-27,3.8463,3.8515,3.8238,3.8405,620034,0
2010-10-28,3.8463,3.8515,3.8294,3.8351,735418,0
2010-10-29,3.85,3.8676,3.8381,3.85,429657,0
2010-11-01,3.8575,3.8681,3.8463,3.8515,577355,0
2010-11-02,3.8627,3.8793,3.8515,3.8681,600525,0
2010-11-03,3.8627,3.8793,3.8627,3.8681,525724,0
2010-11-04,3.8848,3.9015,3.8681,3.8848,964759,0
2010-11-05,3.8904,3.9015,3.8793,3.8904,459258,0
2010-11-08,3.8793,3.8848,3.8627,3.8681,800497,0
2010-11-09,3.8793,3.8904,3.8575,3.8739,971185,0
2010-11-10,3.8739,3.8739,3.8405,3.8627,620127,0
2010-11-11,3.8463,3.8627,3.8405,3.8463,759872,0
2010-11-12,3.8351,3.8463,3.7683,3.7741,810696,0
2010-11-15,3.7796,3.7962,3.6356,3.6356,1167679,0
2010-11-16,3.5856,3.6576,3.408,3.6576,2798178,0
2010-11-17,3.6852,3.6852,3.6131,3.6739,870617,0
2010-11-18,3.6912,3.7409,3.6523,3.7301,673132,0
2010-11-19,3.735,3.7683,3.7129,3.7519,375009,0
2010-11-22,3.7796,3.7853,3.7409,3.7629,780000,0
2010-11-23,3.7629,3.7741,3.7409,3.7576,712121,0
2010-11-24,3.7741,3.7853,3.7519,3.7741,581337,0
2010-11-26,3.7853,3.7853,3.7461,3.7576,263552,0
2010-11-29,3.7683,3.7683,3.7409,3.7629,608178,0
2010-11-30,3.8478,3.8478,3.7455,3.7628,557254,0
2010-12-01,3.7683,3.7853,3.7629,3.7741,688270,0
2010-12-02,3.7683,3.7741,3.7461,3.7629,619633,0
2010-12-03,3.7576,3.7576,3.6912,3.7187,749988,0
2010-12-06,3.7129,3.7301,3.6912,3.7129,619729,0
2010-12-07,3.735,3.7409,3.63,3.6802,861393,0
2010-12-08,3.6464,3.663,3.5634,3.6022,1206051,0
2010-12-09,3.5797,3.5912,3.5244,3.5912,1245548,0
2010-12-10,3.5687,3.5856,3.4972,3.5134,1506553,0
2010-12-13,3.5083,3.5134,3.3973,3.408,1850785,0
2010-12-14,3.3861,3.4415,3.3861,3.4302,1771680,0
2010-12-15,3.4362,3.4636,3.414,3.4583,966325,0
2010-12-16,3.453,3.5259,3.453,3.5092,659465,0
2010-12-17,3.5244,3.5412,3.5083,3.5244,729085,0
2010-12-20,3.5083,3.5357,3.469,3.5134,839924,0
2010-12-21,3.5134,3.5357,3.4472,3.5024,1256287,0
2010-12-22,3.5134,3.5195,3.4636,3.469,914906,0
2010-12-23,3.5083,3.5303,3.48,3.4915,710740,0
2010-12-27,3.5195,3.5303,3.48,3.5195,746639,0
2010-12-28,3.5244,3.5357,3.4862,3.4972,854910,0
2010-12-29,3.4752,3.5207,3.4691,3.4921,766014,0
2010-12-30,3.4752,3.498,3.4691,3.498,513670,0
2010-12-31,3.4993,3.5056,3.4813,3.4993,499583,0
2011-01-03,3.4915,3.5577,3.4915,3.5577,807786,0
2011-01-04,3.5745,3.5797,3.5244,3.5471,472827,0
2011-01-05,3.5412,3.5471,3.5024,3.5024,602621,0
2011-01-06,3.5024,3.5083,3.48,3.5083,766053,0
2011-01-07,3.5024,3.5195,3.4915,3.5134,364569,0
2011-01-10,3.5083,3.5195,3.469,3.5083,939806,0
2011-01-11,3.48,3.4915,3.4472,3.4583,1108790,0
2011-01-12,3.4526,3.48,3.414,3.469,1148018,0
2011-01-13,3.4748,3.4862,3.4472,3.4472,704997,0
2011-01-14,3.4472,3.4472,3.414,3.4415,878580,0
2011-01-18,3.4366,3.4757,3.4195,3.4255,994663,0
2011-01-19,3.4308,3.4308,3.3861,3.4082,1422866,0
2011-01-20,3.408,3.414,3.3584,3.3916,1278024,0
2011-01-21,3.3973,3.4583,3.375,3.4583,1104495,0
2011-01-24,3.4362,3.48,3.4191,3.48,1060436,0
2011-01-25,3.4636,3.5134,3.4526,3.4915,1289638,0
2011-01-26,3.4915,3.5244,3.4862,3.5083,790366,0
2011-01-27,3.4862,3.5195,3.4862,3.4915,498247,0
2011-01-28,3.4862,3.5024,3.4748,3.4862,558777,0
2011-01-31,3.5352,3.5352,3.4636,3.4935,831580,0
2011-02-01,3.48,3.5083,3.4748,3.4862,724699,0
2011-02-02,3.48,3.4972,3.469,3.4748,731947,0
2011-02-03,3.4644,3.4807,3.4478,3.4757,641696,0
2011-02-04,3.4636,3.48,3.4472,3.4472,526772,0
2011-02-07,3.4748,3.4748,3.4415,3.4526,789334,0
2011-02-08,3.4472,3.4636,3.414,3.4252,1331054,0
2011-02-09,3.3805,3.4029,3.3584,3.375,1472728,0
2011-02-10,3.3694,3.3861,3.3528,3.3639,1040049,0
2011-02-11,3.3696,3.3805,3.3532,3.375,958069,0
2011-02-14,3.3805,3.4029,3.3696,3.3973,695914,0
2011-02-15,3.3973,3.414,3.375,3.4029,827765,0
2011-02-16,3.414,3.414,3.3584,3.3973,1076218,0
2011-02-18,3.3694,3.3917,3.3528,3.3639,932835,0
2011-02-22,3.3696,3.3916,3.3419,3.3861,1062171,0
2011-02-23,3.3861,3.4029,3.3805,3.4029,1052036,0
2011-02-24,3.3973,3.4029,3.3696,3.4029,1013662,0
2011-02-25,3.3974,3.4195,3.3917,3.4029,657239,0
2011-02-28,3.4009,3.4176,3.3951,3.4065,873555,0
2011-03-01,3.4082,3.4196,3.4029,3.4196,895866,0
2011-03-02,3.4029,3.4196,3.3858,3.4029,1050126,0
2011-03-03,3.3973,3.4196,3.3802,3.4082,996053,0
2011-03-04,3.3917,3.4082,3.3917,3.3917,431722,0
2011-03-07,3.3974,3.4029,3.3639,3.3861,679348,0
2011-03-08,3.3917,3.3974,3.3749,3.3861,1024431,0
2011-03-09,3.3974,3.4029,3.3694,3.3917,940842,0
2011-03-10,3.4082,3.4143,3.3802,3.4143,543399,0
2011-03-11,3.3974,3.4195,3.3917,3.4143,662000,0
2011-03-14,3.4029,3.4195,3.3974,3.4195,573138,0
2011-03-15,3.3861,3.4255,3.3861,3.4195,597723,0
2011-03-16,3.4255,3.4255,3.3804,3.4195,730337,0
2011-03-17,3.3951,3.4065,3.3835,3.3894,841834,0
2011-03-18,3.3915,3.3973,3.3464,3.3636,1762217,0
2011-03-21,3.3749,3.4082,3.3694,3.4082,1545727,0
2011-03-22,3.3974,3.4195,3.3804,3.4082,1096865,0
2011-03-23,3.3974,3.4195,3.3917,3.4029,707375,0
2011-03-24,3.3917,3.4143,3.3861,3.3974,940772,0
2011-03-25,3.3973,3.4255,3.3973,3.4255,825111,0
2011-03-28,3.4082,3.4143,3.3917,3.4143,895533,0
2011-03-29,3.4143,3.4255,3.3917,3.4082,1149290,0
2011-03-30,3.3974,3.4143,3.3861,3.3861,1028259,0
2011-03-31,3.4041,3.4338,3.3859,3.4217,883205,0
2011-04-01,3.4029,3.4143,3.3858,3.3858,1021383,0
2011-04-04,3.4029,3.4143,3.3915,3.4029,743300,0
2011-04-05,3.4052,3.411,3.3883,3.3883,857485,0
2011-04-06,3.3915,3.4029,3.3915,3.4029,615649,0
2011-04-07,3.3937,3.4167,3.3883,3.4167,484064,0
2011-04-08,3.4029,3.4196,3.3973,3.4082,654686,0
2011-04-11,3.4369,3.4369,3.4143,3.4143,767381,0
2011-04-12,3.4123,3.4293,3.4009,3.4293,858129,0
2011-04-13,3.4082,3.4482,3.4082,3.4196,903196,0
2011-04-14,3.4082,3.4421,3.4082,3.4369,476177,0
2011-04-15,3.4255,3.4482,3.4143,3.4143,742691,0
2011-04-18,3.4196,3.4369,3.4143,3.4369,545301,0
2011-04-19,3.4255,3.4535,3.4196,3.4421,577138,0
2011-04-20,3.4369,3.4593,3.4369,3.4421,776522,0
2011-04-21,3.4421,3.4593,3.4309,3.4593,544618,0
2011-04-25,3.4482,3.4701,3.4309,3.4649,732602,0
2011-04-26,3.456,3.4902,3.456,3.4787,764029,0
2011-04-27,3.4701,3.4815,3.4593,3.4649,615193,0
2011-04-28,3.4617,3.4787,3.456,3.4787,666505,0
2011-04-29,3.4943,3.5,3.4766,3.5,611929,0
2011-05-02,3.4963,3.5076,3.4846,3.5076,731737,0
2011-05-03,3.4581,3.4752,3.4581,3.4581,648985,0
2011-05-04,3.456,3.4733,3.456,3.4733,706933,0
2011-05-05,3.4581,3.5152,3.4581,3.4752,700895,0
2011-05-06,3.4787,3.524,3.4733,3.519,689661,0
2011-05-09,3.5128,3.5472,3.5014,3.5472,444442,0
2011-05-10,3.5472,3.5641,3.524,3.5472,828321,0
2011-05-11,3.5322,3.5553,3.5267,3.5437,641248,0
2011-05-12,3.524,3.5413,3.519,3.5357,568869,0
2011-05-13,3.5413,3.5694,3.5302,3.5694,533429,0
2011-05-16,3.5694,3.6036,3.5528,3.5867,642459,0
2011-05-17,3.5867,3.5924,3.5472,3.5757,501417,0
2011-05-18,3.5413,3.5694,3.524,3.524,714175,0
2011-05-19,3.5357,3.5867,3.5302,3.5867,958268,0
2011-05-20,3.5836,3.6294,3.5668,3.6122,1358475,0
2011-05-23,3.5809,3.6147,3.5582,3.6095,937800,0
2011-05-24,3.6036,3.6264,3.5867,3.621,672666,0
2011-05-25,3.6095,3.6324,3.5924,3.621,952833,0
2011-05-26,3.6036,3.6324,3.598,3.6324,537988,0
2011-05-27,3.6122,3.6638,3.6122,3.6638,765327,0
2011-05-31,3.673,3.673,3.6499,3.6616,775560,0
2011-06-01,3.6638,3.704,3.6525,3.681,848006,0
2011-06-02,3.6638,3.6751,3.6352,3.6698,597648,0
2011-06-03,3.6525,3.704,3.6239,3.6926,659668,0
2011-06-06,3.681,3.704,3.6698,3.6751,640931,0
2011-06-07,3.6903,3.7071,3.6903,3.7071,488853,0
2011-06-08,3.6788,3.6956,3.6555,3.6788,578464,0
2011-06-09,3.6956,3.7128,3.6788,3.6788,464625,0
2011-06-10,3.6979,3.6979,3.6294,3.6464,544486,0
2011-06-13,3.641,3.658,3.5836,3.6352,671280,0
2011-06-14,3.6181,3.6525,3.5951,3.6122,646532,0
2011-06-15,3.5895,3.6698,3.5783,3.6239,592756,0
2011-06-16,3.6049,3.7046,3.6049,3.6519,470915,0
2011-06-17,3.641,3.6926,3.641,3.658,465127,0
2011-06-20,3.6751,3.6926,3.6638,3.6926,379718,0
2011-06-21,3.6751,3.732,3.6751,3.6979,762810,0
2011-06-22,3.7094,3.732,3.6926,3.7208,593805,0
2011-06-23,3.7094,3.7499,3.6926,3.7434,570518,0
2011-06-24,3.736,3.7878,3.7244,3.7418,615058,0
2011-06-27,3.7666,3.7779,3.7382,3.7434,576876,0
2011-06-28,3.7434,3.7725,3.7266,3.7499,532971,0
2011-06-29,3.7382,3.7666,3.6864,3.6926,693023,0
2011-06-30,3.7409,3.7409,3.6143,3.6143,851540,0
2011-07-01,3.6083,3.7066,3.6083,3.7066,566003,0
2011-07-05,3.712,3.712,3.6483,3.6892,461951,0
2011-07-06,3.7046,3.7046,3.6344,3.6576,705972,0
2011-07-07,3.6832,3.6892,3.6541,3.6892,440610,0
2011-07-08,3.6541,3.712,3.6541,3.712,386158,0
2011-07-11,3.7015,3.7418,3.6903,3.7071,398527,0
2011-07-12,3.7301,3.7413,3.6949,3.7239,630291,0
2011-07-13,3.6956,3.7189,3.6788,3.7128,553206,0
2011-07-14,3.6956,3.736,3.6956,3.7128,551441,0
2011-07-15,3.7528,3.7528,3.6956,3.7307,537737,0
2011-07-18,3.7128,3.7478,3.6956,3.736,433657,0
2011-07-19,3.7279,3.74,3.7164,3.7279,448583,0
2011-07-20,3.7528,3.7593,3.6956,3.7244,558792,0
2011-07-21,3.7189,3.7528,3.7128,3.7418,553918,0
2011-07-22,3.7301,3.7704,3.7301,3.7704,540033,0
2011-07-25,3.7528,3.7528,3.6956,3.7307,695259,0
2011-07-26,3.7102,3.7102,3.675,3.6868,638932,0
2011-07-27,3.6555,3.6671,3.5059,3.592,1215779,0
2011-07-28,3.5642,3.6634,3.5524,3.6049,602149,0
2011-07-29,3.6045,3.6225,3.528,3.5689,719711,0
2011-08-01,3.6021,3.6778,3.6021,3.6716,715537,0
2011-08-02,3.6499,3.6968,3.6442,3.673,403653,0
2011-08-03,3.6602,3.6949,3.6083,3.6892,568506,0
2011-08-04,3.6868,3.6928,3.6225,3.646,546001,0
2011-08-05,3.6365,3.6602,3.5498,3.6197,635836,0
2011-08-08,3.5905,3.6021,3.4744,3.4801,771293,0
2011-08-09,3.4744,3.5964,3.434,3.5729,1015292,0
2011-08-10,3.5151,3.5615,3.5151,3.5322,383358,0
2011-08-11,3.5385,3.5964,3.5207,3.5385,567564,0
2011-08-12,3.5498,3.6021,3.544,3.5905,346477,0
2011-08-15,3.5672,3.6314,3.5672,3.6083,451555,0
2011-08-16,3.5905,3.643,3.5905,3.6135,742977,0
2011-08-17,3.643,3.6483,3.5964,3.6135,608969,0
2011-08-18,3.5788,3.6083,3.5385,3.5905,817394,0
2011-08-19,3.5762,3.6049,3.5524,3.5819,685551,0
2011-08-22,3.6365,3.6365,3.5788,3.6365,513300,0
2011-08-23,3.6365,3.6716,3.6083,3.6716,392607,0
2011-08-24,3.6832,3.7008,3.643,3.6949,532104,0
2011-08-25,3.6778,3.7183,3.643,3.712,566456,0
2011-08-26,3.6982,3.7216,3.675,3.7216,317831,0
2011-08-29,3.7301,3.7354,3.6949,3.7239,335399,0
2011-08-30,3.7183,3.7301,3.6832,3.7239,378453,0
2011-08-31,3.7439,3.7743,3.7204,3.732,477608,0
2011-09-01,3.7239,3.7471,3.6892,3.712,574600,0
2011-09-02,3.6547,3.732,3.6547,3.732,165865,0
2011-09-06,3.685,3.732,3.6558,3.673,354785,0
2011-09-07,3.703,3.703,3.6616,3.6677,411055,0
2011-09-08,3.6677,3.6913,3.6616,3.6913,324749,0
2011-09-09,3.6868,3.6868,3.646,3.6698,356611,0
2011-09-12,3.6698,3.6868,3.6169,3.6169,441025,0
2011-09-13,3.6169,3.6519,3.611,3.6519,378615,0
2011-09-14,3.6634,3.6811,3.646,3.6698,397382,0
2011-09-15,3.675,3.675,3.6283,3.6344,366035,0
2011-09-16,3.6634,3.6811,3.6519,3.675,483835,0
2011-09-19,3.675,3.6811,3.6225,3.6576,490072,0
2011-09-20,3.6519,3.6868,3.6401,3.6811,373758,0
2011-09-21,3.6634,3.6811,3.6519,3.6634,313984,0
2011-09-22,3.6344,3.6634,3.611,3.6283,493650,0
2011-09-23,3.6324,3.6324,3.5731,3.5969,608250,0
2011-09-26,3.6225,3.6283,3.5697,3.6283,555905,0
2011-09-27,3.646,3.646,3.5697,3.5762,810538,0
2011-09-28,3.611,3.611,3.5582,3.5819,778252,0
2011-09-29,3.6049,3.6049,3.5642,3.5697,462864,0
2011-09-30,3.5976,3.6035,3.5054,3.5054,781181,0
2011-10-03,3.5058,3.5524,3.5058,3.5348,605185,0
2011-10-04,3.5142,3.5203,3.4497,3.4613,780597,0
2011-10-05,3.4564,3.498,3.4564,3.4921,470270,0
2011-10-06,3.5041,3.5099,3.4743,3.5041,366457,0
2011-10-07,3.5089,3.5142,3.4853,3.5027,396295,0
2011-10-10,3.5321,3.5558,3.5027,3.5558,525720,0
2011-10-11,3.5731,3.6143,3.5496,3.5849,410551,0
2011-10-12,3.6088,3.6088,3.5496,3.5731,422960,0
2011-10-13,3.591,3.591,3.5615,3.5731,257878,0
2011-10-14,3.579,3.6206,3.5615,3.6088,453542,0
2011-10-17,3.579,3.6088,3.5673,3.5849,670734,0
2011-10-18,3.5731,3.5969,3.5558,3.591,459798,0
2011-10-19,3.6088,3.6143,3.5969,3.6143,401957,0
2011-10-20,3.6324,3.6324,3.5849,3.5849,283630,0
2011-10-21,3.6167,3.6284,3.599,3.6284,523977,0
2011-10-24,3.6376,3.6616,3.6206,3.6376,386889,0
2011-10-25,3.6431,3.6725,3.6248,3.6725,470777,0
2011-10-26,3.6616,3.7085,3.6558,3.7085,701872,0
2011-10-27,3.7085,3.7149,3.6677,3.6796,461949,0
2011-10-28,3.7056,3.7113,3.664,3.7056,376823,0
2011-10-31,3.7068,3.7249,3.6821,3.7007,400796,0
2011-11-01,3.6431,3.7439,3.6431,3.7439,582442,0
2011-11-02,3.7676,3.7676,3.673,3.703,455330,0
2011-11-03,3.7082,3.7147,3.6789,3.6789,430839,0
2011-11-04,3.6928,3.705,3.6743,3.6809,248904,0
2011-11-07,3.6994,3.7296,3.6879,3.7233,233841,0
2011-11-08,3.7233,3.735,3.6818,3.6879,380253,0
2011-11-09,3.6789,3.7027,3.6789,3.6789,319063,0
2011-11-10,3.7508,3.7508,3.6908,3.7204,229181,0
2011-11-11,3.735,3.7527,3.7113,3.7173,339364,0
2011-11-14,3.7296,3.7646,3.7056,3.7296,281077,0
2011-11-15,3.7173,3.747,3.664,3.6994,494259,0
2011-11-16,3.6879,3.7296,3.6879,3.7113,325033,0
2011-11-17,3.7173,3.7233,3.6582,3.664,407232,0
2011-11-18,3.6965,3.7082,3.6789,3.7027,273605,0
2011-11-21,3.6759,3.6759,3.6167,3.6167,501203,0
2011-11-22,3.664,3.6879,3.6346,3.6701,651209,0
2011-11-23,3.6759,3.6818,3.6167,3.6225,450630,0
2011-11-25,3.6486,3.6789,3.6073,3.6789,245218,0
2011-11-28,3.6759,3.6994,3.6404,3.6582,364693,0
2011-11-29,3.664,3.7113,3.6462,3.7113,425392,0
2011-11-30,3.8103,3.8103,3.7107,3.7791,618484,0
2011-12-01,3.7527,3.7768,3.7233,3.7708,488193,0
2011-12-02,3.7508,3.7559,3.732,3.7508,289637,0
2011-12-05,3.7439,3.7681,3.7439,3.7623,430047,0
2011-12-06,3.7785,3.7846,3.7117,3.7117,412498,0
2011-12-07,3.7108,3.7409,3.6928,3.7108,396890,0
2011-12-08,3.7289,3.7646,3.6928,3.7108,416457,0
2011-12-09,3.7082,3.7263,3.6965,3.7027,316465,0
2011-12-12,3.7147,3.7387,3.6842,3.6965,297758,0
2011-12-13,3.7027,3.7263,3.6668,3.7204,257577,0
2011-12-14,3.6908,3.7082,3.6725,3.6842,427806,0
2011-12-15,3.6842,3.7147,3.6668,3.6842,447697,0
2011-12-16,3.6789,3.7439,3.6725,3.7147,394574,0
2011-12-19,3.7387,3.7387,3.6908,3.7387,335074,0
2011-12-20,3.7387,3.7439,3.7082,3.732,314403,0
2011-12-21,3.732,3.7623,3.732,3.7623,385528,0
2011-12-22,3.7623,3.8157,3.7623,3.8157,477330,0
2011-12-23,3.8192,3.8249,3.7887,3.8192,482105,0
2011-12-27,3.8102,3.8222,3.7979,3.8222,503832,0
2011-12-28,3.8222,3.8222,3.7979,3.8157,382531,0
2011-12-29,3.8102,3.8102,3.7508,3.7623,372231,0
2011-12-30,3.7917,3.7976,3.7609,3.7609,324759,0
2012-01-03,3.7919,3.7919,3.7623,3.7623,251054,0
2012-01-04,3.7743,3.7743,3.7559,3.7743,295063,0
2012-01-05,3.7864,3.7919,3.7559,3.7681,410864,0
2012-01-06,3.7948,3.7948,3.7525,3.7646,363831,0
2012-01-09,3.777,3.7887,3.777,3.777,272660,0
2012-01-10,3.7887,3.7887,3.777,3.777,325887,0
2012-01-11,3.7909,3.7909,3.7609,3.7665,387153,0
2012-01-12,3.7541,3.7846,3.7306,3.7361,704617,0
2012-01-13,3.759,3.7887,3.7289,3.7709,578592,0
2012-01-17,3.7738,3.8042,3.7738,3.786,542994,0
2012-01-18,3.8068,3.8068,3.7709,3.7829,460877,0
2012-01-19,3.7948,3.8068,3.7525,3.759,585136,0
2012-01-20,3.7829,3.7829,3.7468,3.7646,661713,0
2012-01-23,3.7709,3.8129,3.759,3.8129,575503,0
2012-01-24,3.8129,3.8488,3.801,3.8311,487018,0
2012-01-25,3.843,3.861,3.8192,3.8551,805319,0
2012-01-26,3.8488,3.867,3.8311,3.8311,574039,0
2012-01-27,3.8453,3.8513,3.8269,3.8332,421917,0
2012-01-30,3.8311,3.861,3.8249,3.8311,551486,0
2012-01-31,3.8675,3.9044,3.8185,3.837,653566,0
2012-02-01,3.867,3.867,3.8129,3.8129,513402,0
2012-02-02,3.837,3.843,3.7887,3.8068,549190,0
2012-02-03,3.8332,3.8389,3.8089,3.8089,525521,0
2012-02-06,3.8332,3.8389,3.815,3.8389,652894,0
2012-02-07,3.8348,3.8956,3.8348,3.859,763466,0
2012-02-08,3.8897,3.8897,3.8407,3.8652,365161,0
2012-02-09,3.8897,3.9018,3.8652,3.9018,436802,0
2012-02-10,3.9059,3.9238,3.8935,3.9179,448193,0
2012-02-13,3.9179,3.9661,3.9179,3.9362,478571,0
2012-02-14,3.9725,3.9725,3.9238,3.954,459881,0
2012-02-15,3.9603,3.9904,3.954,3.9725,691846,0
2012-02-16,3.9785,4.0145,3.9725,4.0084,702186,0
2012-02-17,4.033,4.033,3.8877,3.9179,761912,0
2012-02-21,3.9116,3.9362,3.8998,3.9179,414240,0
2012-02-22,3.9362,3.9904,3.9179,3.954,556309,0
2012-02-23,3.9785,3.9964,3.9603,3.9904,526158,0
2012-02-24,4.0053,4.0053,3.9564,3.9628,556292,0
2012-02-27,3.9725,4.0084,3.954,3.9603,399812,0
2012-02-28,3.9661,3.9964,3.954,3.9603,359318,0
2012-02-29,4.0093,4.0154,3.9724,3.9969,473988,0
2012-03-01,4.0084,4.0388,3.9904,4.033,511931,0
2012-03-02,4.027,4.0454,4.0085,4.0454,308543,0
2012-03-05,4.0483,4.0483,3.9872,4.0422,434510,0
2012-03-06,4.0454,4.0517,3.9534,3.9781,444841,0
2012-03-07,4.0119,4.03,3.9749,4.0119,204425,0
2012-03-08,4.027,4.0517,4.0085,4.0334,349728,0
2012-03-09,4.0483,4.0483,4.0119,4.0119,411993,0
2012-03-12,3.9872,4.03,3.9749,4.03,546475,0
2012-03-13,4.0119,4.0174,3.9505,3.9872,541978,0
2012-03-14,3.9992,4.0053,3.9321,3.9445,589516,0
2012-03-15,3.9749,3.9872,3.9139,3.9564,377783,0
2012-03-16,3.9445,3.9689,3.9199,3.9628,418244,0
2012-03-19,3.9564,3.9628,3.9262,3.9628,490289,0
2012-03-20,3.9505,4.0174,3.9384,4.0053,403026,0
2012-03-21,3.9808,4.0239,3.9808,3.9992,353045,0
2012-03-22,4.0239,4.0727,3.9992,4.054,546360,0
2012-03-23,4.03,4.03,3.9139,3.9749,893715,0
2012-03-26,4.0053,4.0053,3.9321,3.9872,428879,0
2012-03-27,3.9689,3.9992,3.9628,3.9872,340882,0
2012-03-28,3.9749,4.0053,3.9321,3.9628,421506,0
2012-03-29,3.9628,3.9628,3.9262,3.9628,403068,0
2012-03-30,3.9969,4.0034,3.8909,3.8909,632317,0
2012-04-02,3.9139,3.9564,3.8897,3.8956,473359,0
2012-04-03,3.9229,3.9289,3.8797,3.9103,487781,0
2012-04-04,3.8821,3.9072,3.8514,3.8577,534403,0
2012-04-05,3.8514,3.8638,3.8264,3.8453,308506,0
2012-04-09,3.8348,3.9384,3.8348,3.9321,287265,0
2012-04-10,3.9103,3.9229,3.8675,3.8675,365075,0
2012-04-11,3.8985,3.9229,3.8246,3.8675,494774,0
2012-04-12,3.8919,3.9103,3.8675,3.8919,470239,0
2012-04-13,3.8675,3.8919,3.8553,3.8861,437736,0
2012-04-16,3.8985,3.9473,3.8861,3.9353,291084,0
2012-04-17,3.9627,3.9627,3.8946,3.9008,330028,0
2012-04-18,3.9229,3.9353,3.8675,3.9044,439270,0
2012-04-19,3.9044,3.9534,3.8919,3.9473,412003,0
2012-04-20,3.9353,3.9473,3.9103,3.9353,327934,0
2012-04-23,3.9289,3.9598,3.9229,3.9598,626520,0
2012-04-24,3.9353,3.9655,3.9103,3.9534,581000,0
2012-04-25,3.9598,4.0085,3.9534,3.9902,541484,0
2012-04-26,4.0027,4.0085,3.9044,3.9353,793011,0
2012-04-27,3.9563,3.9563,3.9133,3.944,389398,0
2012-04-30,3.9848,3.9848,3.9408,3.9533,332730,0
2012-05-01,3.9811,3.9938,3.9504,3.9938,299751,0
2012-05-02,3.9902,4.0027,3.9722,3.9846,245145,0
2012-05-03,3.9811,3.9875,3.944,3.944,177124,0
2012-05-04,3.9504,3.9689,3.9257,3.9627,340714,0
2012-05-07,3.9598,4.0211,3.9473,4.0027,342877,0
2012-05-08,3.9997,4.018,3.9811,4.0058,317412,0
2012-05-09,3.9938,4.0124,3.9689,3.9875,239911,0
2012-05-10,3.9848,3.9969,3.9471,3.9533,344380,0
2012-05-11,3.944,3.9811,3.944,3.975,238045,0
2012-05-14,3.9563,3.9689,3.9379,3.944,329740,0
2012-05-15,3.9316,3.9627,3.9257,3.9316,316576,0
2012-05-16,3.9563,3.9875,3.9504,3.9811,309854,0
2012-05-17,3.9875,3.9875,3.8946,3.9133,370364,0
2012-05-18,3.9133,3.9316,3.8887,3.9257,309854,0
2012-05-21,3.9008,3.944,3.8763,3.9257,203733,0
2012-05-22,3.9072,3.9257,3.8946,3.9133,207535,0
2012-05-23,3.9316,3.944,3.9072,3.9316,428337,0
2012-05-24,3.944,3.9875,3.9379,3.975,349403,0
2012-05-25,3.9938,4.0058,3.9627,3.9875,327632,0
2012-05-29,3.9938,3.9938,3.9504,3.9627,219751,0
2012-05-30,3.9689,3.9811,3.9504,3.975,305204,0
2012-05-31,4.0154,4.0154,3.9724,3.9969,285551,0
2012-06-01,3.9724,3.9784,3.9284,3.9471,292995,0
2012-06-04,3.9257,3.9316,3.9008,3.9133,343195,0
2012-06-05,3.8918,3.9107,3.867,3.867,478029,0
2012-06-06,3.9284,3.9471,3.885,3.885,298989,0
2012-06-07,3.9035,3.9408,3.8974,3.9163,194359,0
2012-06-08,3.9408,3.9533,3.9097,3.9284,231162,0
2012-06-11,3.9408,3.9408,3.8974,3.8974,304200,0
2012-06-12,3.9097,3.9223,3.9035,3.9097,224763,0
2012-06-13,3.9163,3.9223,3.8909,3.9223,252453,0
2012-06-14,3.9035,3.9223,3.8909,3.8909,369684,0
2012-06-15,3.8974,3.9163,3.8537,3.9097,678643,0
2012-06-18,3.8974,3.9035,3.8537,3.8601,552363,0
2012-06-19,3.8601,3.9097,3.8601,3.9035,421193,0
2012-06-20,3.9035,3.9284,3.8789,3.9223,404911,0
2012-06-21,3.9223,3.9348,3.9163,3.9348,408640,0
2012-06-22,3.9223,3.9348,3.9163,3.9223,301456,0
2012-06-25,3.9097,3.9284,3.8974,3.9163,306322,0
2012-06-26,3.9348,3.9724,3.9223,3.9724,575597,0
2012-06-27,3.9724,4.028,3.9724,4.0093,459190,0
2012-06-28,4.0154,4.028,3.9848,4.0154,429582,0
2012-06-29,4.0595,4.0595,4.028,4.053,478557,0
2012-07-02,4.0777,4.0777,3.9907,4.0093,290080,0
2012-07-03,4.028,4.0721,4.028,4.028,219726,0
2012-07-05,4.0673,4.0927,3.9924,4.0049,323982,0
2012-07-06,4.0301,4.0739,3.9985,4.0173,295744,0
2012-07-09,4.0673,4.0802,4.0361,4.0615,245264,0
2012-07-10,4.0673,4.0673,4.0301,4.0615,318723,0
2012-07-11,4.0615,4.0927,4.0489,4.0927,394045,0
2012-07-12,4.0863,4.1178,4.0739,4.099,347654,0
2012-07-13,4.0844,4.1215,4.0777,4.0904,367673,0
2012-07-16,4.1114,4.1365,4.099,4.1365,323489,0
2012-07-17,4.1303,4.1429,4.1114,4.1178,323256,0
2012-07-18,4.124,4.1617,4.1178,4.1556,458878,0
2012-07-19,4.1429,4.1556,4.1114,4.1114,405659,0
2012-07-20,4.1303,4.1556,4.1114,4.1556,287963,0
2012-07-23,4.1617,4.1868,4.1365,4.1868,337090,0
2012-07-24,4.1678,4.1803,4.1429,4.1678,558954,0
2012-07-25,4.1803,4.1803,4.1303,4.1303,395574,0
2012-07-26,4.1365,4.1491,4.0927,4.099,416511,0
2012-07-27,4.1365,4.1429,4.0927,4.1114,285459,0
2012-07-30,4.1365,4.1491,4.0739,4.124,242784,0
2012-07-31,4.1868,4.1868,4.1053,4.1114,276658,0
2012-08-01,4.1303,4.1365,4.0802,4.0927,290748,0
2012-08-02,4.0927,4.1178,4.0802,4.099,232747,0
2012-08-03,4.1053,4.1114,4.0739,4.0739,476754,0
2012-08-06,4.0927,4.0927,4.0489,4.0489,416998,0
2012-08-07,4.0489,4.1114,4.0427,4.1114,577285,0
2012-08-08,4.0863,4.0927,4.0673,4.0739,393323,0
2012-08-09,4.0739,4.0802,4.0427,4.0489,436599,0
2012-08-10,4.0489,4.0489,4.0239,4.0239,340166,0
2012-08-13,4.0489,4.0615,4.0239,4.0489,445976,0
2012-08-14,4.0707,4.0835,4.045,4.0707,330203,0
2012-08-15,4.0707,4.0766,4.0326,4.0636,507602,0
2012-08-16,4.0636,4.1018,4.0581,4.0958,498011,0
2012-08-17,4.0958,4.0958,4.0707,4.0893,263546,0
2012-08-20,4.0835,4.1018,4.0766,4.1018,284736,0
2012-08-21,4.1148,4.1148,4.0636,4.0893,259921,0
2012-08-22,4.0893,4.0958,4.0707,4.0958,298622,0
2012-08-23,4.0958,4.1084,4.0835,4.0958,355244,0
2012-08-24,4.0958,4.1335,4.0766,4.1335,328248,0
2012-08-27,4.1273,4.1524,4.0958,4.1148,551091,0
2012-08-28,4.1148,4.1588,4.1018,4.1462,457497,0
2012-08-29,4.1335,4.1398,4.1084,4.1148,499888,0
2012-08-30,4.1335,4.165,4.1148,4.165,523248,0
2012-08-31,4.1969,4.1969,4.1398,4.1588,398970,0
2012-09-04,4.165,4.1775,4.1208,4.1588,409735,0
2012-09-05,4.165,4.1839,4.1398,4.1775,345084,0
2012-09-06,4.1715,4.1839,4.1462,4.1462,323869,0
2012-09-07,4.1715,4.1775,4.1398,4.165,273569,0
2012-09-10,4.1524,4.1715,4.1208,4.1398,486551,0
2012-09-11,4.1335,4.1588,4.1148,4.1335,368949,0
2012-09-12,4.1588,4.165,4.1148,4.1148,427910,0
2012-09-13,4.1148,4.1524,4.1018,4.1524,640531,0
2012-09-14,4.1775,4.1775,4.1398,4.1715,447420,0
2012-09-17,4.1524,4.1775,4.1398,4.1588,496770,0
2012-09-18,4.1678,4.2059,4.1678,4.2059,350011,0
2012-09-19,4.1995,4.2059,4.1803,4.1803,504121,0
2012-09-20,4.1803,4.1803,4.1044,4.1108,476628,0
2012-09-21,4.1361,4.1426,4.1044,4.1171,597742,0
2012-09-24,4.1298,4.1426,4.098,4.098,422186,0
2012-09-25,4.1298,4.1488,4.1044,4.1488,403326,0
2012-09-26,4.1488,4.1488,4.098,4.1044,494290,0
2012-09-27,4.1044,4.1044,4.0852,4.0852,468406,0
2012-09-28,4.1171,4.1171,4.0728,4.0787,373486,0
2012-10-01,4.0533,4.1108,4.0533,4.0852,458389,0
2012-10-02,4.0787,4.0852,4.0346,4.0533,491628,0
2012-10-03,4.0728,4.1044,4.0601,4.1044,470922,0
2012-10-04,4.0915,4.1044,4.0659,4.0728,442466,0
2012-10-05,4.0852,4.1361,4.0728,4.1298,422346,0
2012-10-08,4.098,4.1553,4.098,4.1488,375159,0
2012-10-09,4.1553,4.1678,4.1298,4.1426,340147,0
2012-10-10,4.1615,4.1678,4.1361,4.1426,464564,0
2012-10-11,4.1488,4.1934,4.1361,4.1803,358777,0
2012-10-12,4.1553,4.2251,4.1553,4.2059,421430,0
2012-10-15,4.2124,4.2377,4.1803,4.1995,496105,0
2012-10-16,4.2149,4.2344,4.1961,4.228,488169,0
2012-10-17,4.2216,4.2664,4.2149,4.2533,341548,0
2012-10-18,4.2408,4.2855,4.2408,4.2855,392978,0
2012-10-19,4.2791,4.2985,4.2726,4.2855,414717,0
2012-10-22,4.2791,4.3111,4.2664,4.2985,448165,0
2012-10-23,4.2918,4.3302,4.2855,4.2985,466553,0
2012-10-24,4.3175,4.3238,4.2533,4.3111,508530,0
2012-10-25,4.3111,4.3111,4.2601,4.2664,300255,0
2012-10-26,4.2664,4.3493,4.2533,4.3175,471615,0
2012-10-31,4.4966,4.4966,4.1764,4.1764,670337,0
2012-11-01,4.2472,4.2791,4.2088,4.2472,265856,0
2012-11-02,4.2601,4.2601,4.2024,4.2024,413114,0
2012-11-05,4.2344,4.2472,4.1638,4.1896,499163,0
2012-11-06,4.1896,4.2533,4.1706,4.2149,399422,0
2012-11-07,4.228,4.2601,4.1764,4.2408,443133,0
2012-11-08,4.2216,4.2408,4.1764,4.1764,337869,0
2012-11-09,4.1706,4.2024,4.151,4.1764,338807,0
2012-11-12,4.1764,4.228,4.1449,4.228,284314,0
2012-11-13,4.2112,4.2374,4.1664,4.1988,342557,0
2012-11-14,4.1792,4.186,4.0888,4.0888,645633,0
2012-11-15,4.0699,4.1084,3.9023,3.9665,1184107,0
2012-11-16,3.9407,4.1406,3.9407,4.0955,475042,0
2012-11-19,4.1278,4.134,4.0568,4.0633,489953,0
2012-11-20,4.0888,4.1018,4.0568,4.0757,527440,0
2012-11-21,4.1018,4.134,4.0888,4.1211,381282,0
2012-11-23,4.1469,4.186,4.1469,4.186,354599,0
2012-11-26,4.1792,4.1792,4.0888,4.1533,619131,0
2012-11-27,4.1664,4.2374,4.1533,4.2374,440544,0
2012-11-28,4.192,4.2307,4.1664,4.186,595897,0
2012-11-29,4.1792,4.2112,4.1727,4.192,406087,0
2012-11-30,4.2307,4.2307,4.1727,4.2307,340837,0
2012-12-03,4.2177,4.2177,4.1278,4.134,533215,0
2012-12-04,4.134,4.1664,4.134,4.134,262548,0
2012-12-05,4.1727,4.1727,4.134,4.1406,365185,0
2012-12-06,4.1664,4.192,4.1278,4.1278,502109,0
2012-12-07,4.1533,4.1533,4.0955,4.1406,457360,0
2012-12-10,4.1664,4.2112,4.1533,4.186,310595,0
2012-12-11,4.2049,4.2177,4.1727,4.1988,319913,0
2012-12-12,4.2177,4.2436,4.2049,4.2436,317125,0
2012-12-13,4.2307,4.2436,4.1792,4.2307,396226,0
2012-12-14,4.2112,4.2177,4.2049,4.2112,299505,0
2012-12-17,4.2244,4.2244,4.186,4.192,468459,0
2012-12-18,4.2142,4.2469,4.1948,4.201,410965,0
2012-12-19,4.2399,4.2661,4.2273,4.2528,389170,0
2012-12-20,4.2661,4.2661,4.188,4.2469,490193,0
2012-12-21,4.2469,4.3827,4.2142,4.3567,1489264,0
2012-12-24,4.3437,4.3437,4.2987,4.3047,273333,0
2012-12-26,4.2987,4.2987,4.2399,4.2399,408704,0
2012-12-27,4.2596,4.2596,4.188,4.201,311917,0
2012-12-28,4.188,4.188,4.13,4.1429,582256,0
2012-12-31,4.1873,4.2136,4.1548,4.2071,730300,0
2013-01-02,4.1752,4.2076,4.1621,4.201,613158,0
2013-01-03,4.2076,4.2399,4.182,4.2399,342168,0
2013-01-04,4.2207,4.2273,4.188,4.201,465138,0
2013-01-07,4.2142,4.2661,4.188,4.2142,564988,0
2013-01-08,4.2337,4.2399,4.188,4.2076,405890,0
2013-01-09,4.2142,4.2337,4.2076,4.2273,303549,0
2013-01-10,4.2207,4.2337,4.182,4.188,656602,0
2013-01-11,4.201,4.2142,4.1621,4.1621,386974,0
2013-01-14,4.169,4.2076,4.1363,4.156,656736,0
2013-01-15,4.1543,4.1999,4.1476,4.1476,569116,0
2013-01-16,4.1543,4.1804,4.1346,4.161,284209,0
2013-01-17,4.1804,4.1999,4.1543,4.1999,323975,0
2013-01-18,4.1999,4.2133,4.161,4.1999,348904,0
2013-01-22,4.1804,4.1999,4.1476,4.1476,628747,0
2013-01-23,4.1543,4.1804,4.1414,4.1739,418562,0
2013-01-24,4.1739,4.2066,4.1476,4.2066,468293,0
2013-01-25,4.1804,4.1936,4.1543,4.1672,392302,0
2013-01-28,4.1804,4.1936,4.1346,4.1346,585967,0
2013-01-29,4.1476,4.1476,4.1151,4.1151,528140,0
2013-01-30,4.1151,4.1346,4.0887,4.1151,668125,0
2013-01-31,4.1597,4.1929,4.1398,4.1929,476266,0
2013-02-01,4.161,4.187,4.1414,4.161,298626,0
2013-02-04,4.1739,4.2194,4.1672,4.2194,534551,0
2013-02-05,4.2133,4.2521,4.187,4.2327,475327,0
2013-02-06,4.2391,4.2785,4.2327,4.2785,583854,0
2013-02-07,4.272,4.2785,4.2521,4.2652,612103,0
2013-02-08,4.2785,4.2785,4.2261,4.2785,321742,0
2013-02-11,4.272,4.3111,4.246,4.2652,531708,0
2013-02-12,4.2741,4.2811,4.2147,4.2147,635846,0
2013-02-13,4.2219,4.2741,4.2147,4.2481,639588,0
2013-02-14,4.2348,4.2546,4.2085,4.2481,538248,0
2013-02-15,4.2546,4.2679,4.2282,4.2611,344593,0
2013-02-19,4.2741,4.2938,4.2282,4.2611,677406,0
2013-02-20,4.2219,4.2811,4.2219,4.2481,543268,0
2013-02-21,4.2611,4.2875,4.2413,4.2413,607563,0
2013-02-22,4.2679,4.2741,4.2413,4.2413,426262,0
2013-02-25,4.2611,4.2611,4.2413,4.2481,383131,0
2013-02-26,4.2546,4.2546,4.2219,4.2282,507583,0
2013-02-27,4.2282,4.2811,4.2219,4.2741,549968,0
2013-02-28,4.3002,4.34,4.287,4.3133,438754,0
2013-03-01,4.2611,4.2811,4.2413,4.2481,399497,0
2013-03-04,4.2348,4.2546,4.2085,4.2147,547133,0
2013-03-05,4.2219,4.2481,4.2085,4.2481,415285,0
2013-03-06,4.2348,4.2611,4.2219,4.2611,303803,0
2013-03-07,4.2481,4.2611,4.2282,4.2413,220394,0
2013-03-08,4.2546,4.2875,4.2348,4.2875,355761,0
2013-03-11,4.2811,4.3072,4.2611,4.2875,192065,0
2013-03-12,4.3025,4.3025,4.2567,4.2698,248935,0
2013-03-13,4.2964,4.3025,4.2497,4.2698,546389,0
2013-03-14,4.2698,4.3025,4.2497,4.2497,424473,0
2013-03-15,4.2628,4.2698,4.1768,4.2104,674733,0
2013-03-18,4.197,4.2234,4.1706,4.1706,827921,0
2013-03-19,4.1902,4.2497,4.1837,4.2299,335725,0
2013-03-20,4.2299,4.283,4.2234,4.2628,377759,0
2013-03-21,4.2628,4.283,4.2369,4.2698,290763,0
2013-03-22,4.283,4.3025,4.2761,4.2964,360154,0
2013-03-25,4.2964,4.3025,4.2628,4.2964,473280,0
2013-03-26,4.2894,4.3097,4.2761,4.2761,427539,0
2013-03-27,4.283,4.3025,4.2628,4.2964,423392,0
2013-03-28,4.3097,4.3228,4.2761,4.2761,612656,0
2013-04-01,4.2964,4.3161,4.283,4.2964,344008,0
2013-04-02,4.2894,4.3228,4.2894,4.2964,370797,0
2013-04-03,4.283,4.3228,4.2761,4.2894,461677,0
2013-04-04,4.2894,4.3361,4.283,4.3025,400989,0
2013-04-05,4.3097,4.3161,4.283,4.3161,367203,0
2013-04-08,4.3161,4.3228,4.2894,4.3025,310598,0
2013-04-09,4.2964,4.3161,4.2964,4.2964,344680,0
2013-04-10,4.3097,4.3361,4.3025,4.3161,386780,0
2013-04-11,4.3426,4.3426,4.3025,4.3295,300675,0
2013-04-12,4.3361,4.3361,4.2964,4.3025,329618,0
2013-04-15,4.2964,4.3025,4.2698,4.2964,418488,0
2013-04-16,4.2985,4.3184,4.2649,4.2783,720216,0
2013-04-17,4.2916,4.325,4.2783,4.3047,428467,0
2013-04-18,4.2985,4.3047,4.2718,4.2718,422280,0
2013-04-19,4.2851,4.2916,4.245,4.2718,464478,0
2013-04-22,4.2585,4.2649,4.245,4.245,380486,0
2013-04-23,4.2649,4.325,4.2516,4.325,526750,0
2013-04-24,4.3184,4.3582,4.2985,4.325,360424,0
2013-04-25,4.3184,4.3449,4.3117,4.3184,260725,0
2013-04-26,4.3384,4.3384,4.2985,4.3117,357595,0
2013-04-29,4.3117,4.3384,4.3047,4.3384,302940,0
2013-04-30,4.3646,4.3713,4.3378,4.3445,364183,0
2013-05-01,4.3184,4.3384,4.3117,4.3117,419254,0
2013-05-02,4.3117,4.3117,4.2117,4.225,1848153,0
2013-05-03,4.225,4.2316,4.2049,4.2181,961036,0
2013-05-06,4.2181,4.2316,4.2049,4.2117,617428,0
2013-05-07,4.2049,4.2117,4.1317,4.1516,1291042,0
2013-05-08,4.1516,4.1782,4.1383,4.1782,610239,0
2013-05-09,4.1717,4.1985,4.1583,4.1916,510188,0
2013-05-10,4.1985,4.1985,4.1648,4.1916,555159,0
2013-05-13,4.1916,4.1916,4.1451,4.1583,542305,0
2013-05-14,4.167,4.1939,4.1403,4.147,502798,0
2013-05-15,4.147,4.147,4.0936,4.12,890898,0
2013-05-16,4.1336,4.1336,4.0936,4.1,726296,0
2013-05-17,4.12,4.12,4.0665,4.0733,673924,0
2013-05-20,4.0733,4.1268,4.0733,4.08,695112,0
2013-05-21,4.0936,4.1068,4.0262,4.0262,1006312,0
2013-05-22,4.033,4.06,3.9523,3.9594,1473714,0
2013-05-23,3.9594,3.9594,3.9188,3.946,1078004,0
2013-05-24,3.9121,3.979,3.9055,3.9655,879809,0
2013-05-28,3.9959,4.0095,3.8675,3.8675,1587276,0
2013-05-29,3.8607,3.8675,3.7524,3.8607,1939586,0
2013-05-30,3.8046,3.8586,3.744,3.8115,1610393,0
2013-05-31,3.8619,3.8761,3.8207,3.8553,1170517,0
2013-06-03,3.7981,3.8182,3.7108,3.7914,1198829,0
2013-06-04,3.8269,3.8338,3.766,3.8338,787610,0
2013-06-05,3.7932,3.8269,3.7865,3.8067,997651,0
2013-06-06,3.8405,3.8744,3.7932,3.8338,752722,0
2013-06-07,3.8607,3.8607,3.7865,3.8067,870954,0
2013-06-10,3.8001,3.8134,3.732,3.732,1064852,0
2013-06-11,3.7596,3.7596,3.6784,3.7256,1297871,0
2013-06-12,3.7458,3.7596,3.6848,3.719,998735,0
2013-06-13,3.6714,3.8067,3.6646,3.7865,1365991,0
2013-06-14,3.7865,3.8269,3.7798,3.8134,698628,0
2013-06-17,3.8405,3.8474,3.7865,3.8204,1141995,0
2013-06-18,3.7932,3.8204,3.7731,3.8067,730683,0
2013-06-19,3.7932,3.8134,3.6784,3.719,1200507,0
2013-06-20,3.658,3.6784,3.6175,3.624,2035805,0
2013-06-21,3.6375,3.7458,3.6312,3.7395,1324167,0
2013-06-24,3.6919,3.7395,3.6446,3.732,920755,0
2013-06-25,3.719,3.7865,3.6646,3.7256,1191696,0
2013-06-26,3.7256,3.8338,3.7256,3.8067,860572,0
2013-06-27,3.8269,3.8607,3.7932,3.8607,681888,0
2013-06-28,3.8675,3.8946,3.766,3.888,713050,0
2013-07-01,3.8338,3.8338,3.7731,3.8067,947846,0
2013-07-02,3.7865,3.8067,3.7596,3.7596,622716,0
2013-07-03,3.7395,3.7798,3.719,3.719,561702,0
2013-07-05,3.7054,3.719,3.624,3.6312,861112,0
2013-07-08,3.651,3.6848,3.6106,3.624,867149,0
2013-07-09,3.6175,3.6714,3.5902,3.651,708611,0
2013-07-10,3.6312,3.6646,3.624,3.624,577134,0
2013-07-11,3.651,3.6919,3.6446,3.6646,911008,0
2013-07-12,3.6646,3.7458,3.6646,3.6646,659848,0
2013-07-15,3.6982,3.7118,3.6784,3.6848,450670,0
2013-07-16,3.6797,3.7134,3.6591,3.6797,723021,0
2013-07-17,3.6797,3.7068,3.6658,3.7068,789269,0
2013-07-18,3.7134,3.7134,3.6725,3.7068,579594,0
2013-07-19,3.6932,3.7134,3.686,3.7134,383884,0
2013-07-22,3.6998,3.7202,3.6797,3.686,772579,0
2013-07-23,3.6932,3.7202,3.6932,3.7068,718371,0
2013-07-24,3.6932,3.7134,3.6591,3.6998,853483,0
2013-07-25,3.686,3.7134,3.6591,3.686,715435,0
2013-07-26,3.6998,3.7134,3.6725,3.7134,620687,0
2013-07-29,3.7068,3.7068,3.6725,3.6725,531324,0
2013-07-30,3.6797,3.6998,3.6384,3.6797,673655,0
2013-07-31,3.6454,3.6998,3.6384,3.6797,606900,0
2013-08-01,3.6797,3.7134,3.6591,3.6725,637814,0
2013-08-02,3.6725,3.6998,3.6658,3.6797,439838,0
2013-08-05,3.686,3.686,3.6247,3.6322,809453,0
2013-08-06,3.6247,3.6384,3.5839,3.5977,725378,0
2013-08-07,3.5977,3.6454,3.5909,3.6184,608430,0
2013-08-08,3.6247,3.6591,3.6114,3.6384,650082,0
2013-08-09,3.6454,3.6658,3.6247,3.6522,438772,0
2013-08-12,3.6454,3.6725,3.6247,3.6322,643761,0
2013-08-13,3.6393,3.6464,3.6049,3.6393,733954,0
2013-08-14,3.6393,3.6393,3.5913,3.5913,679029,0
2013-08-15,3.5913,3.5913,3.5433,3.5707,805900,0
2013-08-16,3.5707,3.5982,3.564,3.5778,550303,0
2013-08-19,3.5707,3.5913,3.5569,3.564,494527,0
2013-08-20,3.5569,3.5982,3.5502,3.5982,607086,0
2013-08-21,3.5778,3.5913,3.5298,3.5363,851525,0
2013-08-22,3.5569,3.5982,3.5433,3.5982,705868,0
2013-08-23,3.5778,3.6119,3.564,3.5778,531890,0
2013-08-26,3.5778,3.6049,3.564,3.5844,610436,0
2013-08-27,3.5778,3.6252,3.5778,3.6192,1017451,0
2013-08-28,3.6049,3.6192,3.5844,3.5844,571888,0
2013-08-29,3.5778,3.5844,3.5363,3.5569,988421,0
2013-08-30,3.5844,3.5844,3.5569,3.5707,403795,0
2013-09-03,3.5785,3.6129,3.5647,3.5921,518067,0
2013-09-04,3.5921,3.606,3.5647,3.5716,697428,0
2013-09-05,3.5785,3.5785,3.5507,3.5576,423386,0
2013-09-06,3.5716,3.5851,3.5507,3.5647,517036,0
2013-09-09,3.5707,3.5707,3.5363,3.5433,1505147,0
2013-09-10,3.5437,3.5507,3.5227,3.5437,946745,0
2013-09-11,3.5433,3.5569,3.5298,3.5363,731228,0
2013-09-12,3.5298,3.5569,3.5224,3.5298,804501,0
2013-09-13,3.53,3.5647,3.53,3.5437,836694,0
2013-09-16,3.5778,3.5913,3.5433,3.564,830373,0
2013-09-17,3.5576,3.5716,3.5576,3.5576,585484,0
2013-09-18,3.5576,3.6129,3.5507,3.606,812902,0
2013-09-19,3.5921,3.5921,3.5647,3.5647,944870,0
2013-09-20,3.5647,3.5851,3.5647,3.5716,761068,0
2013-09-23,3.5716,3.5992,3.5647,3.5785,765055,0
2013-09-24,3.5716,3.6129,3.5716,3.606,629119,0
2013-09-25,3.6129,3.6337,3.606,3.6337,835285,0
2013-09-26,3.6129,3.6266,3.5921,3.5921,739225,0
2013-09-27,3.5921,3.6266,3.5851,3.6266,542470,0
2013-09-30,3.6266,3.682,3.606,3.6751,1474143,0
2013-10-01,3.6544,3.6892,3.6475,3.6751,923928,0
2013-10-02,3.6475,3.6892,3.6406,3.6751,531966,0
2013-10-03,3.6544,3.6892,3.6544,3.6687,513150,0
2013-10-04,3.6544,3.6687,3.6129,3.6129,704105,0
2013-10-07,3.6129,3.6201,3.5992,3.6129,767244,0
2013-10-08,3.606,3.6201,3.5716,3.5921,686006,0
2013-10-09,3.5921,3.606,3.5785,3.606,585312,0
2013-10-10,3.6201,3.6337,3.606,3.6201,640201,0
2013-10-11,3.606,3.6337,3.5992,3.6337,327564,0
2013-10-14,3.6201,3.6337,3.606,3.606,319203,0
2013-10-15,3.5996,3.6344,3.5924,3.5996,379783,0
2013-10-16,3.5996,3.6208,3.5924,3.5996,511093,0
2013-10-17,3.6065,3.7319,3.5996,3.7184,1056883,0
2013-10-18,3.6969,3.7604,3.6414,3.6694,836015,0
2013-10-21,3.6969,3.6969,3.6414,3.6414,579550,0
2013-10-22,3.6414,3.6831,3.6414,3.6555,602198,0
2013-10-23,3.6482,3.6831,3.6482,3.6555,436331,0
2013-10-24,3.6482,3.676,3.6414,3.6482,722684,0
2013-10-25,3.6694,3.711,3.6555,3.7043,858606,0
2013-10-28,3.6905,3.6969,3.6694,3.6694,496541,0
2013-10-29,3.6694,3.6831,3.6694,3.6831,274506,0
2013-10-30,3.6831,3.6969,3.676,3.6831,400055,0
2013-10-31,3.6905,3.6905,3.6555,3.6831,945709,0
2013-11-01,3.6831,3.6905,3.6482,3.6482,831880,0
2013-11-04,3.6555,3.676,3.6482,3.6694,781633,0
2013-11-05,3.6555,3.6555,3.6208,3.6414,833870,0
2013-11-06,3.6344,3.6694,3.6344,3.6694,948060,0
2013-11-07,3.662,3.6694,3.6555,3.6694,636736,0
2013-11-08,3.6555,3.676,3.6414,3.6694,596762,0
2013-11-11,3.6482,3.676,3.6482,3.662,413629,0
2013-11-12,3.6559,3.6768,3.6347,3.6626,584179,0
2013-11-13,3.6486,3.6626,3.6347,3.6347,535008,0
2013-11-14,3.6347,3.6559,3.6275,3.6559,551122,0
2013-11-15,3.6418,3.7261,3.6418,3.6912,929694,0
2013-11-18,3.6768,3.7117,3.6626,3.6979,982264,0
2013-11-19,3.6838,3.6912,3.6418,3.6768,769566,0
2013-11-20,3.6626,3.6626,3.6486,3.6486,840629,0
2013-11-21,3.6559,3.6626,3.6418,3.6486,606851,0
2013-11-22,3.6486,3.6699,3.6275,3.6699,616262,0
2013-11-25,3.6559,3.6699,3.6418,3.6486,726219,0
2013-11-26,3.6486,3.6626,3.6418,3.6559,418225,0
2013-11-27,3.6486,3.6559,3.6347,3.6486,439308,0
2013-11-29,3.6559,3.6559,3.6418,3.6559,210562,0
2013-12-02,3.6486,3.6626,3.6347,3.6347,537281,0
2013-12-03,3.6347,3.6486,3.6347,3.6418,338874,0
2013-12-04,3.6486,3.6486,3.6209,3.6209,642762,0
2013-12-05,3.6209,3.6275,3.6066,3.6134,722316,0
2013-12-06,3.6134,3.6347,3.5785,3.5854,1664902,0
2013-12-09,3.5997,3.6209,3.5854,3.6066,1022048,0
2013-12-10,3.6066,3.6347,3.6066,3.6209,743206,0
2013-12-11,3.6347,3.6418,3.5997,3.6134,1225894,0
2013-12-12,3.6134,3.6209,3.5854,3.6134,1432409,0
2013-12-13,3.6066,3.6134,3.5924,3.6066,746855,0
2013-12-16,3.6134,3.6209,3.5997,3.5997,735777,0
2013-12-17,3.5926,3.6352,3.5926,3.6213,669409,0
2013-12-18,3.6139,3.6352,3.5998,3.6073,910287,0
2013-12-19,3.6073,3.6213,3.5998,3.6139,890380,0
2013-12-20,3.6139,3.6425,3.6073,3.6352,1022970,0
2013-12-23,3.6568,3.7132,3.6283,3.6922,1217722,0
2013-12-24,3.6922,3.7277,3.6847,3.7132,681316,0
2013-12-26,3.7203,3.7277,3.6989,3.7132,796018,0
2013-12-27,3.6922,3.6989,3.6706,3.6922,908347,0
2013-12-30,3.6781,3.7064,3.6706,3.6781,819589,0
2013-12-31,3.6989,3.6989,3.6706,3.6706,877553,0
2014-01-02,3.6706,3.7064,3.6638,3.6922,711486,0
2014-01-03,3.6922,3.6922,3.6706,3.6847,417688,0
2014-01-06,3.6989,3.7132,3.6781,3.6922,565987,0
2014-01-07,3.6922,3.7629,3.6922,3.7557,745622,0
2014-01-08,3.7277,3.7489,3.7277,3.7277,411582,0
2014-01-09,3.7203,3.7557,3.7203,3.7557,465768,0
2014-01-10,3.7557,3.7629,3.7345,3.7489,414891,0
2014-01-13,3.7416,3.7557,3.7416,3.7557,679737,0
2014-01-14,3.7417,3.7558,3.7202,3.7417,863905,0
2014-01-15,3.7345,3.7417,3.7277,3.7417,681750,0
2014-01-16,3.7417,3.7705,3.7277,3.749,650309,0
2014-01-17,3.7345,3.7705,3.7345,3.7705,517290,0
2014-01-21,3.749,3.7705,3.7417,3.7631,622358,0
2014-01-22,3.7558,3.7773,3.7558,3.7705,564617,0
2014-01-23,3.7705,3.8131,3.7558,3.8131,811446,0
2014-01-24,3.799,3.8057,3.7773,3.7773,727023,0
2014-01-27,3.7631,3.7917,3.7202,3.7558,710049,0
2014-01-28,3.749,3.7845,3.7277,3.7558,680644,0
2014-01-29,3.749,3.7558,3.7345,3.7417,692740,0
2014-01-30,3.7345,3.7417,3.7202,3.7345,546147,0
2014-01-31,3.7417,3.7917,3.7203,3.7773,756071,0
2014-02-03,3.7631,3.7917,3.749,3.7917,761501,0
2014-02-04,3.7845,3.7917,3.713,3.7417,887653,0
2014-02-05,3.7417,3.7705,3.7417,3.7558,615718,0
2014-02-06,3.7558,3.7705,3.7417,3.749,448962,0
2014-02-07,3.749,3.7705,3.7277,3.7277,516950,0
2014-02-10,3.7345,3.7705,3.7345,3.7705,371956,0
2014-02-11,3.7558,3.7631,3.749,3.749,456574,0
2014-02-12,3.749,3.7631,3.7277,3.749,562946,0
2014-02-13,3.7345,3.749,3.7277,3.7345,661341,0
2014-02-14,3.7345,3.7705,3.7345,3.7705,568634,0
2014-02-18,3.7705,3.7994,3.7632,3.7994,810424,0
2014-02-19,3.7774,3.7919,3.7275,3.7416,778223,0
2014-02-20,3.7416,3.7774,3.7416,3.7774,431388,0
2014-02-21,3.7774,3.8278,3.7632,3.8136,585331,0
2014-02-24,3.7994,3.8136,3.7919,3.7994,320666,0
2014-02-25,3.8063,3.8136,3.7994,3.7994,420945,0
2014-02-26,3.7994,3.8063,3.7848,3.7919,351615,0
2014-02-27,3.8063,3.8209,3.7919,3.8136,758132,0
2014-02-28,3.8136,3.8278,3.7774,3.7994,561274,0
2014-03-03,3.7919,3.8063,3.7774,3.7848,558851,0
2014-03-04,3.7848,3.7994,3.7774,3.7848,448693,0
2014-03-05,3.7848,3.8278,3.7848,3.8063,554158,0
2014-03-06,3.8136,3.8278,3.8136,3.8209,331943,0
2014-03-07,3.8278,3.8354,3.7919,3.7994,407911,0
2014-03-10,3.8063,3.8278,3.7919,3.7994,599175,0
2014-03-11,3.8063,3.8136,3.7848,3.7919,361715,0
2014-03-12,3.7774,3.7919,3.7632,3.7705,654628,0
2014-03-13,3.7774,3.7919,3.7632,3.7774,515960,0
2014-03-14,3.7774,3.7848,3.7632,3.7705,376215,0
2014-03-17,3.7705,3.7848,3.7632,3.7705,547810,0
2014-03-18,3.7922,3.8213,3.7851,3.8068,522418,0
2014-03-19,3.7851,3.7997,3.7775,3.7775,667120,0
2014-03-20,3.7775,3.7851,3.7414,3.7707,511291,0
2014-03-21,3.7707,3.7851,3.7633,3.7851,391397,0
2014-03-24,3.7775,3.7922,3.7775,3.7922,386420,0
2014-03-25,3.7851,3.7922,3.7775,3.7775,376335,0
2014-03-26,3.7775,3.7922,3.7707,3.7775,438422,0
2014-03-27,3.7707,3.7922,3.7633,3.7707,478597,0
2014-03-28,3.7707,3.7775,3.7633,3.7775,461150,0
2014-03-31,3.7851,3.7922,3.749,3.7558,1063693,0
2014-04-01,3.7558,3.7775,3.7558,3.7707,595916,0
2014-04-02,3.7633,3.7851,3.7633,3.7707,526835,0
2014-04-03,3.7775,3.7851,3.7707,3.7707,411645,0
2014-04-04,3.7775,3.7922,3.7775,3.7851,376124,0
2014-04-07,3.7775,3.7997,3.7775,3.7851,625110,0
2014-04-08,3.7851,3.7997,3.7775,3.7997,539482,0
2014-04-09,3.7851,3.8141,3.7851,3.8068,526391,0
2014-04-10,3.8141,3.8141,3.7997,3.8141,341251,0
2014-04-11,3.7997,3.8213,3.7997,3.8068,459492,0
2014-04-14,3.8068,3.8213,3.8068,3.8213,492415,0
2014-04-15,3.8359,3.8359,3.8066,3.814,472590,0
2014-04-16,3.814,3.8359,3.814,3.8285,580819,0
2014-04-17,3.8212,3.8359,3.8066,3.8285,410464,0
2014-04-21,3.8359,3.8431,3.8212,3.8431,494348,0
2014-04-22,3.8431,3.8652,3.8359,3.8652,450490,0
2014-04-23,3.8652,3.8796,3.8505,3.8796,542487,0
2014-04-24,3.8652,3.8796,3.8652,3.8796,448867,0
2014-04-25,3.8652,3.8796,3.8431,3.8723,466901,0
2014-04-28,3.8652,3.8796,3.8581,3.8796,573483,0
2014-04-29,3.8723,3.8873,3.8652,3.8873,371423,0
2014-04-30,3.8723,3.8873,3.8723,3.8873,457837,0
2014-05-01,3.8873,3.8873,3.8723,3.8796,544390,0
2014-05-02,3.8796,3.8873,3.8723,3.8796,458308,0
2014-05-05,3.8796,3.8873,3.8581,3.8723,503720,0
2014-05-06,3.8796,3.8944,3.8723,3.8944,434218,0
2014-05-07,3.8944,3.8944,3.8873,3.8944,522065,0
2014-05-08,3.8944,3.9017,3.8873,3.9017,372874,0
2014-05-09,3.9017,3.9017,3.8723,3.8723,680283,0
2014-05-12,3.8796,3.9017,3.8723,3.8873,711590,0
2014-05-13,3.8943,3.9017,3.8871,3.9017,322772,0
2014-05-14,3.8871,3.9164,3.8871,3.9164,638413,0
2014-05-15,3.9164,3.9309,3.9017,3.9089,542043,0
2014-05-16,3.9089,3.9235,3.8943,3.9089,706992,0
2014-05-19,3.9089,3.9164,3.8943,3.9164,426863,0
2014-05-20,3.9017,3.9235,3.9017,3.9235,590188,0
2014-05-21,3.9164,3.9309,3.9164,3.9164,967231,0
2014-05-22,3.9164,3.9385,3.9089,3.9309,335012,0
2014-05-23,3.9385,3.9606,3.9309,3.9606,480067,0
2014-05-27,3.9606,3.9606,3.9235,3.9531,756451,0
2014-05-28,3.946,3.9606,3.9385,3.9606,512260,0
2014-05-29,3.9606,3.9973,3.9531,3.9898,779476,0
2014-05-30,3.975,3.9973,3.9676,3.9898,521724,0
2014-06-02,3.9828,3.9898,3.9606,3.9676,640797,0
2014-06-03,3.946,3.9676,3.9235,3.9309,431311,0
2014-06-04,3.9235,3.9606,3.9164,3.9606,459910,0
2014-06-05,3.9606,3.975,3.946,3.975,400072,0
2014-06-06,3.975,3.975,3.946,3.9531,309277,0
2014-06-09,3.946,3.9531,3.9309,3.946,394446,0
2014-06-10,3.9385,3.9531,3.9309,3.9531,549622,0
2014-06-11,3.9385,3.9606,3.9385,3.946,486209,0
2014-06-12,3.9531,3.9531,3.9309,3.9385,498533,0
2014-06-13,3.9385,3.946,3.9164,3.9235,585227,0
2014-06-16,3.9309,3.946,3.9164,3.9385,395186,0
2014-06-17,3.9458,3.9458,3.9012,3.9235,470892,0
2014-06-18,3.9307,3.9307,3.9084,3.9307,316233,0
2014-06-19,3.9235,3.9606,3.9235,3.9606,350177,0
2014-06-20,3.9606,3.983,3.9606,3.983,348935,0
2014-06-23,3.983,3.9901,3.9606,3.9901,412542,0
2014-06-24,3.983,3.9976,3.9531,3.9531,390115,0
2014-06-25,3.9676,3.983,3.9458,3.9531,502326,0
2014-06-26,3.9606,3.9676,3.9458,3.9531,300070,0
2014-06-27,3.9458,3.9606,3.9383,3.9383,352782,0
2014-06-30,3.9458,3.9531,3.9161,3.9161,955024,0
2014-07-01,3.9235,3.9531,3.9161,3.9383,552746,0
2014-07-02,3.9307,3.9458,3.9235,3.9458,317800,0
2014-07-03,3.9606,3.9606,3.9307,3.9531,346440,0
2014-07-07,3.9458,3.9606,3.9383,3.9606,331305,0
2014-07-08,3.9458,3.9901,3.9458,3.983,431839,0
2014-07-09,3.9901,4.0049,3.9751,3.9901,390071,0
2014-07-10,3.983,3.9976,3.9606,3.9676,333566,0
2014-07-11,3.983,3.983,3.9458,3.9606,648786,0
2014-07-14,3.9676,3.9751,3.9458,3.9458,368026,0
2014-07-15,3.9528,3.9674,3.9378,3.9454,466775,0
2014-07-16,3.9528,3.983,3.9454,3.9603,348203,0
2014-07-17,3.975,3.983,3.9454,3.9528,259707,0
2014-07-18,3.9528,3.983,3.9454,3.983,354155,0
2014-07-21,3.975,3.983,3.9454,3.9603,384663,0
2014-07-22,3.9674,3.975,3.9528,3.975,331273,0
2014-07-23,3.983,3.9901,3.9603,3.9901,345091,0
2014-07-24,3.9901,3.9976,3.9603,3.9674,282089,0
2014-07-25,3.975,3.9901,3.9603,3.975,233314,0
2014-07-28,3.9674,3.9901,3.9528,3.9674,380137,0
2014-07-29,3.983,3.9901,3.9603,3.983,610987,0
2014-07-30,3.983,3.983,3.9303,3.9454,515749,0
2014-07-31,3.9454,3.9528,3.8856,3.9004,520679,0
2014-08-01,3.8779,3.923,3.7884,3.9155,611791,0
2014-08-04,3.923,3.923,3.8779,3.9004,236422,0
2014-08-05,3.8931,3.9079,3.8779,3.9004,363114,0
2014-08-06,3.8706,3.8856,3.8481,3.8706,275074,0
2014-08-07,3.8706,3.9004,3.8706,3.9004,308422,0
2014-08-08,3.9079,3.9079,3.8706,3.8856,263709,0
2014-08-11,3.8779,3.9079,3.8706,3.9079,295670,0
2014-08-12,3.9152,3.9226,3.885,3.885,405509,0
2014-08-13,3.8924,3.9075,3.885,3.8924,679052,0
2014-08-14,3.8924,3.9152,3.885,3.8924,389207,0
2014-08-15,3.8924,3.9152,3.8924,3.9152,310226,0
2014-08-18,3.9152,3.9152,3.8924,3.9075,295716,0
2014-08-19,3.9,3.9226,3.8924,3.9152,319231,0
2014-08-20,3.9075,3.9152,3.9,3.9,243960,0
2014-08-21,3.9,3.9226,3.9,3.9152,292445,0
2014-08-22,3.9075,3.93,3.9,3.9226,301503,0
2014-08-25,3.9152,3.9226,3.8924,3.9,398769,0
2014-08-26,3.9,3.9075,3.8698,3.8773,897977,0
2014-08-27,3.885,3.8924,3.8773,3.8924,465513,0
2014-08-28,3.885,3.8924,3.8698,3.8924,481349,0
2014-08-29,3.8773,3.9,3.8773,3.9,399323,0
2014-09-02,3.8773,3.9,3.8773,3.9,393862,0
2014-09-03,3.8924,3.9152,3.8924,3.9075,335941,0
2014-09-04,3.9,3.9075,3.8698,3.8773,546070,0
2014-09-05,3.8773,3.8924,3.8623,3.8698,641316,0
2014-09-08,3.8773,3.885,3.8623,3.8698,285457,0
2014-09-09,3.8623,3.8698,3.8395,3.8474,655447,0
2014-09-10,3.8395,3.8548,3.8324,3.8324,745088,0
2014-09-11,3.8324,3.8474,3.8246,3.8395,485370,0
2014-09-12,3.8395,3.8474,3.8172,3.8246,682075,0
2014-09-15,3.8246,3.8324,3.8022,3.8022,407125,0
2014-09-16,3.8091,3.8091,3.7865,3.8015,583443,0
2014-09-17,3.7938,3.8165,3.7938,3.8015,420275,0
2014-09-18,3.8015,3.8091,3.8015,3.8091,282015,0
2014-09-19,3.8091,3.8165,3.7938,3.8015,491886,0
2014-09-22,3.7865,3.7938,3.7484,3.7713,616949,0
2014-09-23,3.7713,3.7865,3.7557,3.7865,401862,0
2014-09-24,3.7787,3.7938,3.7787,3.7865,274844,0
2014-09-25,3.7865,3.7938,3.7633,3.7787,362602,0
2014-09-26,3.7713,3.8015,3.7484,3.7713,445291,0
2014-09-29,3.7713,3.7938,3.7633,3.7938,694036,0
2014-09-30,3.7938,3.8091,3.7787,3.8015,651906,0
2014-10-01,3.8015,3.8319,3.7865,3.8319,488780,0
2014-10-02,3.8242,3.8242,3.7865,3.7938,350006,0
2014-10-03,3.7865,3.8015,3.7865,3.7865,244174,0
2014-10-06,3.7865,3.8091,3.7865,3.8091,614516,0
2014-10-07,3.8091,3.8165,3.7938,3.8165,204769,0
2014-10-08,3.8015,3.8165,3.7938,3.8091,425413,0
2014-10-09,3.8091,3.8091,3.7938,3.7938,371411,0
2014-10-10,3.7938,3.8165,3.7938,3.8015,278019,0
2014-10-13,3.8091,3.8091,3.7938,3.7938,322831,0
2014-10-14,3.8157,3.8236,3.7626,3.793,1245261,0
2014-10-15,3.7854,3.8007,3.7702,3.7774,820962,0
2014-10-16,3.7774,3.8083,3.7626,3.8083,365516,0
2014-10-17,3.8157,3.8236,3.8083,3.8083,307054,0
2014-10-20,3.8007,3.8313,3.8007,3.8157,480226,0
2014-10-21,3.8083,3.8313,3.8083,3.8313,463819,0
2014-10-22,3.8157,3.8313,3.8083,3.8236,397219,0
2014-10-23,3.8313,3.8313,3.8157,3.8313,479772,0
2014-10-24,3.8157,3.8313,3.8083,3.8236,320809,0
2014-10-27,3.8236,3.8542,3.8157,3.8236,586511,0
2014-10-28,3.8387,3.8617,3.8313,3.8617,297135,0
2014-10-29,3.8542,3.8617,3.8387,3.8542,339207,0
2014-10-30,3.8467,3.8542,3.8236,3.8387,246013,0
2014-10-31,3.8467,3.8617,3.8387,3.8617,417620,0
2014-11-03,3.8467,3.8772,3.8387,3.8772,457931,0
2014-11-04,3.8467,3.8695,3.8467,3.8695,286503,0
2014-11-05,3.8542,3.8695,3.8542,3.8617,344841,0
2014-11-06,3.8695,3.8695,3.8387,3.8542,369986,0
2014-11-07,3.8467,3.8542,3.8387,3.8542,289637,0
2014-11-10,3.8617,3.8695,3.8387,3.8542,344472,0
2014-11-11,3.8467,3.8617,3.8387,3.8617,201826,0
2014-11-12,3.8542,3.8772,3.8542,3.8695,376682,0
2014-11-13,3.8695,3.8695,3.8236,3.8236,541098,0
2014-11-14,3.8313,3.8467,3.8083,3.8467,440680,0
2014-11-17,3.8467,3.8467,3.793,3.8083,909062,0
2014-11-18,3.815,3.8305,3.8074,3.815,352748,0
2014-11-19,3.8305,3.8461,3.823,3.838,348547,0
2014-11-20,3.838,3.8461,3.8305,3.8305,470326,0
2014-11-21,3.8461,3.8461,3.8305,3.838,372644,0
2014-11-24,3.8461,3.8535,3.823,3.8305,429937,0
2014-11-25,3.8461,3.8461,3.7919,3.8461,482001,0
2014-11-26,3.8461,3.8535,3.838,3.8535,323241,0
2014-11-28,3.8535,3.8613,3.838,3.8461,235124,0
2014-12-01,3.8535,3.8689,3.838,3.8461,343669,0
2014-12-02,3.8461,3.8535,3.838,3.8461,277548,0
2014-12-03,3.8461,3.8535,3.8305,3.8461,495987,0
2014-12-04,3.838,3.8689,3.838,3.8613,343966,0
2014-12-05,3.8535,3.8535,3.823,3.8461,491260,0
2014-12-08,3.838,3.838,3.823,3.8305,529498,0
2014-12-09,3.815,3.823,3.7841,3.7919,535464,0
2014-12-10,3.7919,3.838,3.7919,3.815,490556,0
2014-12-11,3.815,3.823,3.8074,3.823,333813,0
2014-12-12,3.8074,3.823,3.7919,3.8074,484824,0
2014-12-15,3.7996,3.815,3.7996,3.8074,233198,0
2014-12-16,3.775,3.8059,3.775,3.7983,760295,0
2014-12-17,3.7829,3.8218,3.7829,3.8059,689528,0
2014-12-18,3.8059,3.8059,3.775,3.7829,627484,0
2014-12-19,3.7829,3.8218,3.775,3.814,667619,0
2014-12-22,3.7983,3.8294,3.7983,3.814,602309,0
2014-12-23,3.8059,3.8218,3.7907,3.8218,518431,0
2014-12-24,3.8059,3.8371,3.7983,3.8218,297069,0
2014-12-26,3.8218,3.8294,3.7829,3.8059,1020207,0
2014-12-29,3.7829,3.8059,3.7597,3.7597,2053677,0
2014-12-30,3.7672,3.7829,3.7438,3.7438,1899336,0
2014-12-31,3.7597,3.8451,3.7128,3.7128,5942733,0
2015-01-02,3.7672,3.8218,3.7672,3.7907,1171053,0
2015-01-05,3.814,3.8371,3.7907,3.7983,999680,0
2015-01-06,3.8218,3.8451,3.7983,3.814,623166,0
2015-01-07,3.8371,3.8914,3.8218,3.8914,1324948,0
2015-01-08,3.8914,3.8914,3.8525,3.8837,729305,0
2015-01-09,3.8914,3.8914,3.8682,3.8761,281459,0
2015-01-12,3.8837,3.8837,3.8605,3.8837,258825,0
2015-01-13,3.8824,3.898,3.8745,3.89,389897,0
2015-01-14,3.8824,3.89,3.8588,3.8667,422886,0
2015-01-15,3.8824,3.8824,3.8198,3.8432,1757100,0
2015-01-16,3.8511,3.8745,3.8356,3.8667,374059,0
2015-01-20,3.8824,3.89,3.8667,3.89,364532,0
2015-01-21,3.898,3.898,3.8356,3.8588,862376,0
2015-01-22,3.8588,3.8667,3.8432,3.8432,540199,0
2015-01-23,3.8511,3.8824,3.8511,3.8824,471629,0
2015-01-26,3.8667,3.8745,3.8588,3.8588,296595,0
2015-01-27,3.8588,3.8745,3.8511,3.8667,395131,0
2015-01-28,3.8588,3.8745,3.8511,3.8511,490732,0
2015-01-29,3.8511,3.8588,3.8432,3.8511,368486,0
2015-01-30,3.8588,3.8745,3.8432,3.8745,373815,0
2015-02-02,3.8667,3.8745,3.8511,3.8745,385025,0
2015-02-03,3.8667,3.8745,3.8511,3.8667,467882,0
2015-02-04,3.8588,3.8745,3.8588,3.8588,390083,0
2015-02-05,3.8588,3.8667,3.8511,3.8667,553229,0
2015-02-06,3.8588,3.8667,3.8511,3.8667,293816,0
2015-02-09,3.8667,3.8745,3.8511,3.8511,324552,0
2015-02-10,3.8511,3.8588,3.8511,3.8588,199940,0
2015-02-11,3.8588,3.8667,3.8432,3.8511,404670,0
2015-02-12,3.8432,3.8667,3.8432,3.8588,483137,0
2015-02-13,3.8511,3.8667,3.8432,3.8667,495878,0
2015-02-17,3.8808,3.8808,3.8258,3.8258,373741,0
2015-02-18,3.8258,3.8731,3.8258,3.8731,541340,0
2015-02-19,3.8493,3.8731,3.8258,3.8731,601599,0
2015-02-20,3.8652,3.8731,3.8574,3.8652,205886,0
2015-02-23,3.8652,3.8731,3.8493,3.8574,367920,0
2015-02-24,3.8493,3.8731,3.8414,3.8731,299181,0
2015-02-25,3.8652,3.889,3.8652,3.8731,290637,0
2015-02-26,3.8808,3.889,3.8731,3.889,193051,0
2015-02-27,3.889,3.889,3.8652,3.8731,322111,0
2015-03-02,3.8652,3.889,3.8652,3.8731,317565,0
2015-03-03,3.8731,3.8808,3.8493,3.8493,325173,0
2015-03-04,3.8493,3.8808,3.8414,3.8731,651356,0
2015-03-05,3.8652,3.8808,3.8574,3.8652,367386,0
2015-03-06,3.8652,3.889,3.8574,3.8652,302479,0
2015-03-09,3.8652,3.8731,3.8574,3.8652,246447,0
2015-03-10,3.8493,3.8731,3.8414,3.8574,446368,0
2015-03-11,3.8574,3.8652,3.8414,3.8414,373723,0
2015-03-12,3.8493,3.8574,3.8414,3.8414,377658,0
2015-03-13,3.8493,3.8493,3.8337,3.8337,507979,0
2015-03-16,3.8493,3.8493,3.8337,3.8414,406559,0
2015-03-17,3.8559,3.8637,3.832,3.8478,317914,0
2015-03-18,3.8478,3.8715,3.832,3.8638,617731,0
2015-03-19,3.8559,3.8638,3.8396,3.8396,265280,0
2015-03-20,3.8559,3.8596,3.8396,3.8396,442054,0
2015-03-23,3.8478,3.8559,3.8396,3.8478,337606,0
2015-03-24,3.8396,3.8638,3.832,3.8638,617984,0
2015-03-25,3.8638,3.8715,3.8478,3.8638,719368,0
2015-03-26,3.8715,3.8715,3.8396,3.8638,543140,0
2015-03-27,3.8638,3.8715,3.8559,3.8638,362639,0
2015-03-30,3.8715,3.8877,3.8559,3.8795,417609,0
2015-03-31,3.8715,3.8877,3.8559,3.8715,324543,0
2015-04-01,3.8638,3.8795,3.8559,3.8715,583139,0
2015-04-02,3.8715,3.8795,3.8559,3.8715,383014,0
2015-04-06,3.8715,3.8955,3.8715,3.8795,322764,0
2015-04-07,3.8877,3.8955,3.8795,3.8955,436488,0
2015-04-08,3.8955,3.9034,3.8715,3.8795,341129,0
2015-04-09,3.8795,3.8877,3.8715,3.8715,329267,0
2015-04-10,3.8715,3.8877,3.8638,3.8638,422009,0
2015-04-13,3.8638,3.8715,3.8638,3.8638,359116,0
2015-04-14,3.8699,3.894,3.8699,3.886,361323,0
2015-04-15,3.886,3.918,3.8778,3.9099,477263,0
2015-04-16,3.9099,3.9099,3.8539,3.894,1176550,0
2015-04-17,3.894,3.894,3.8617,3.8778,568256,0
2015-04-20,3.8778,3.886,3.8699,3.886,267398,0
2015-04-21,3.886,3.886,3.8778,3.886,230743,0
2015-04-22,3.886,3.894,3.8778,3.886,296268,0
2015-04-23,3.886,3.894,3.886,3.886,501986,0
2015-04-24,3.8778,3.894,3.8778,3.886,411927,0
2015-04-27,3.894,3.894,3.8778,3.886,336613,0
2015-04-28,3.8778,3.9262,3.8778,3.9262,426349,0
2015-04-29,3.9099,3.9099,3.886,3.902,399264,0
2015-04-30,3.902,3.9099,3.894,3.894,284814,0
2015-05-01,3.894,3.9099,3.886,3.902,237387,0
2015-05-04,3.9099,3.9099,3.8617,3.8778,552029,0
2015-05-05,3.8778,3.8778,3.8539,3.8539,440577,0
2015-05-06,3.8617,3.8778,3.8539,3.8617,316185,0
2015-05-07,3.8539,3.8699,3.8539,3.8699,279797,0
2015-05-08,3.8778,3.886,3.8617,3.8617,302040,0
2015-05-11,3.8617,3.8699,3.8378,3.8539,543416,0
2015-05-12,3.8518,3.8679,3.8358,3.86,385758,0
2015-05-13,3.86,3.8763,3.8441,3.8763,467101,0
2015-05-14,3.8763,3.8842,3.8518,3.8763,549945,0
2015-05-15,3.8763,3.8922,3.8679,3.8763,384823,0
2015-05-18,3.8679,3.8763,3.8441,3.8441,806436,0
2015-05-19,3.8441,3.8518,3.8358,3.8441,526168,0
2015-05-20,3.8441,3.86,3.8441,3.86,665854,0
2015-05-21,3.86,3.8679,3.8518,3.8518,212747,0
2015-05-22,3.86,3.8679,3.8441,3.8518,503508,0
2015-05-26,3.8441,3.86,3.8441,3.8518,432213,0
2015-05-27,3.8441,3.8763,3.8358,3.8763,560844,0
2015-05-28,3.8679,3.8842,3.86,3.8842,525268,0
2015-05-29,3.8842,3.8922,3.8763,3.8922,389331,0
2015-06-01,3.8763,3.8922,3.8763,3.8842,386712,0
2015-06-02,3.8842,3.8922,3.8763,3.8842,374566,0
2015-06-03,3.8922,3.8922,3.8679,3.8679,450257,0
2015-06-04,3.8679,3.8763,3.8441,3.8679,425122,0
2015-06-05,3.86,3.86,3.8116,3.8275,1059521,0
2015-06-08,3.8275,3.8441,3.8197,3.8358,392924,0
2015-06-09,3.8197,3.8358,3.8116,3.8197,682810,0
2015-06-10,3.8275,3.8275,3.7954,3.7954,475668,0
2015-06-11,3.8037,3.8197,3.7954,3.8197,440672,0
2015-06-12,3.8037,3.8197,3.7954,3.8037,309212,0
2015-06-15,3.8037,3.8116,3.7954,3.7954,455458,0
2015-06-16,3.8012,3.8012,3.785,3.7931,349030,0
2015-06-17,3.785,3.8012,3.785,3.8012,315247,0
2015-06-18,3.8175,3.8256,3.8012,3.8175,477046,0
2015-06-19,3.8095,3.8256,3.8095,3.8256,444119,0
2015-06-22,3.8095,3.8175,3.7931,3.8012,361435,0
2015-06-23,3.8012,3.8175,3.7931,3.7931,379476,0
2015-06-24,3.7931,3.8095,3.7931,3.8095,338222,0
2015-06-25,3.4919,3.8095,3.4919,3.7609,632952,0
2015-06-26,3.7609,3.7768,3.7524,3.7609,616361,0
2015-06-29,3.7609,3.7609,3.6382,3.7282,968463,0
2015-06-30,3.7439,3.785,3.7282,3.7609,659397,0
2015-07-01,3.785,3.8012,3.7609,3.7931,457142,0
2015-07-02,3.8012,3.8095,3.7768,3.8012,324458,0
2015-07-06,3.785,3.7931,3.7684,3.7931,256890,0
2015-07-07,3.7931,3.8012,3.7768,3.7931,246938,0
2015-07-08,3.7684,3.8012,3.7198,3.8012,1193291,0
2015-07-09,3.7931,3.8012,3.785,3.7931,269787,0
2015-07-10,3.785,3.7931,3.785,3.7931,184527,0
2015-07-13,3.7684,3.785,3.7524,3.7768,644127,0
2015-07-14,3.7658,3.7906,3.7577,3.7742,645287,0
2015-07-15,3.7824,3.7906,3.7658,3.7658,431540,0
2015-07-16,3.7658,3.7906,3.7658,3.7824,294588,0
2015-07-17,3.7742,3.7906,3.7658,3.7824,374543,0
2015-07-20,3.7742,3.7824,3.7577,3.7742,244129,0
2015-07-21,3.7658,3.7742,3.7413,3.7658,302877,0
2015-07-22,3.7577,3.7658,3.7413,3.7497,365162,0
2015-07-23,3.7497,3.7577,3.7413,3.7577,310071,0
2015-07-24,3.7497,3.7577,3.7327,3.7413,268996,0
2015-07-27,3.7327,3.7658,3.7249,3.7497,354434,0
2015-07-28,3.7658,3.7658,3.7249,3.7327,481925,0
2015-07-29,3.7249,3.7413,3.7249,3.7249,388683,0
2015-07-30,3.7327,3.7413,3.7249,3.7327,484969,0
2015-07-31,3.7413,3.7658,3.7327,3.7658,348707,0
2015-08-03,3.7658,3.7824,3.7497,3.7742,428471,0
2015-08-04,3.7658,3.7824,3.7577,3.7742,198061,0
2015-08-05,3.7658,3.7824,3.7577,3.7824,226089,0
2015-08-06,3.7577,3.7824,3.7577,3.7824,229412,0
2015-08-07,3.7658,3.7987,3.7577,3.7742,402697,0
2015-08-10,3.7824,3.7906,3.7577,3.7742,561389,0
2015-08-11,3.7658,3.7824,3.7577,3.7742,235279,0
2015-08-12,3.7658,3.7906,3.7577,3.7906,315555,0
2015-08-13,3.7658,3.7824,3.7658,3.7742,365402,0
2015-08-14,3.7658,3.7742,3.7327,3.7497,274969,0
2015-08-17,3.7413,3.7658,3.7327,3.7327,360039,0
2015-08-18,3.7387,3.7548,3.7304,3.7468,237335,0
2015-08-19,3.7468,3.7717,3.7387,3.7633,347362,0
2015-08-20,3.7633,3.7717,3.7468,3.7548,200342,0
2015-08-21,3.7387,3.7548,3.7304,3.7387,372874,0
2015-08-24,3.639,3.7387,3.4984,3.6888,658856,0
2015-08-25,3.6888,3.7137,3.6807,3.6888,712376,0
2015-08-26,3.7137,3.7304,3.7137,3.7137,350263,0
2015-08-27,3.7055,3.7387,3.7055,3.7304,451097,0
2015-08-28,3.7304,3.7633,3.7304,3.7633,419545,0
2015-08-31,3.7633,3.7717,3.7387,3.7548,484348,0
2015-09-01,3.7387,3.788,3.7387,3.788,327051,0
2015-09-02,3.7717,3.7963,3.7548,3.7717,424381,0
2015-09-03,3.7304,3.7798,3.7304,3.7798,578655,0
2015-09-04,3.7633,3.7798,3.7548,3.7717,298758,0
2015-09-08,3.7717,3.7717,3.7548,3.7633,318707,0
2015-09-09,3.7633,3.7633,3.7468,3.7633,361143,0
2015-09-10,3.7468,3.7717,3.7468,3.7548,248677,0
2015-09-11,3.7548,3.7717,3.7468,3.7633,341917,0
2015-09-14,3.7468,3.7633,3.7468,3.7548,353772,0
2015-09-15,3.7683,3.7769,3.7434,3.7605,402644,0
2015-09-16,3.7605,3.7683,3.7434,3.752,235377,0
2015-09-17,3.752,3.7769,3.7271,3.7683,226773,0
2015-09-18,3.752,3.8102,3.7434,3.8102,350225,0
2015-09-21,3.7936,3.8186,3.7936,3.802,419068,0
2015-09-22,3.7854,3.8186,3.7854,3.8102,318800,0
2015-09-23,3.8102,3.8354,3.802,3.8268,232925,0
2015-09-24,3.7936,3.8186,3.7769,3.802,321562,0
2015-09-25,3.8102,3.8268,3.7936,3.8102,280783,0
2015-09-28,3.8102,3.8102,3.7936,3.7936,228512,0
2015-09-29,3.7936,3.802,3.7854,3.7936,259190,0
2015-09-30,3.7936,3.8186,3.7854,3.7936,634363,0
2015-10-01,3.7854,3.802,3.7854,3.7854,270226,0
2015-10-02,3.7936,3.8102,3.7936,3.802,244918,0
2015-10-05,3.7936,3.802,3.7769,3.7854,285014,0
2015-10-06,3.7854,3.802,3.7769,3.802,304648,0
2015-10-07,3.802,3.8354,3.7854,3.8354,355863,0
2015-10-08,3.8186,3.8186,3.802,3.8102,153403,0
2015-10-09,3.802,3.8102,3.7936,3.802,135651,0
2015-10-12,3.7936,3.8186,3.7936,3.7936,188796,0
2015-10-13,3.8071,3.8071,3.7736,3.7818,257018,0
2015-10-14,3.7818,3.8156,3.7818,3.7986,300092,0
2015-10-15,3.7986,3.8071,3.7902,3.7986,297949,0
2015-10-16,3.8071,3.8156,3.7986,3.8071,220130,0
2015-10-19,3.8156,3.8324,3.7986,3.8238,108062,0
2015-10-20,3.8238,3.8238,3.7808,3.8156,799999,0
2015-10-21,3.8071,3.8238,3.8071,3.8156,322104,0
2015-10-22,3.8156,3.8406,3.8156,3.8324,283550,0
2015-10-23,3.8324,3.8577,3.8238,3.849,177890,0
2015-10-26,3.849,3.849,3.8324,3.8406,337813,0
2015-10-27,3.849,3.849,3.8324,3.8406,279151,0
2015-10-28,3.8324,3.849,3.8324,3.8324,240716,0
2015-10-29,3.8324,3.8406,3.8071,3.8156,251425,0
2015-10-30,3.8324,3.8324,3.8156,3.8324,285573,0
2015-11-02,3.8324,3.849,3.8238,3.849,235495,0
2015-11-03,3.849,3.849,3.8156,3.8156,129700,0
2015-11-04,3.8238,3.8238,3.7902,3.8071,203433,0
2015-11-05,3.8238,3.8324,3.8071,3.8238,629216,0
2015-11-06,3.8238,3.8238,3.7818,3.7818,297235,0
2015-11-09,3.7818,3.7986,3.7564,3.7564,928207,0
2015-11-10,3.7564,3.7818,3.7564,3.7818,403613,0
2015-11-11,3.7736,3.7902,3.7736,3.7736,665510,0
2015-11-12,3.7736,3.7818,3.7649,3.7736,361726,0
2015-11-13,3.7649,3.7902,3.7649,3.7818,421817,0
2015-11-16,3.7902,3.8071,3.7818,3.7986,413132,0
2015-11-17,3.7952,3.8037,3.7867,3.7952,337606,0
2015-11-18,3.7952,3.829,3.7952,3.829,310694,0
2015-11-19,3.829,3.8461,3.812,3.8461,445384,0
2015-11-20,3.8207,3.8375,3.8207,3.829,340560,0
2015-11-23,3.8207,3.8375,3.812,3.8375,252735,0
2015-11-24,3.829,3.8461,3.812,3.812,245405,0
2015-11-25,3.812,3.8207,3.812,3.8207,282598,0
2015-11-27,3.8207,3.829,3.812,3.8207,142835,0
2015-11-30,3.829,3.829,3.8207,3.829,309277,0
2015-12-01,3.829,3.8543,3.8207,3.8461,469210,0
2015-12-02,3.8714,3.8714,3.8207,3.829,342883,0
2015-12-03,3.829,3.8375,3.8037,3.812,316330,0
2015-12-04,3.812,3.829,3.8037,3.8207,239511,0
2015-12-07,3.829,3.8375,3.7952,3.8037,536159,0
2015-12-08,3.812,3.8375,3.8037,3.829,429615,0
2015-12-09,3.829,3.8885,3.8207,3.8461,500154,0
2015-12-10,3.8375,3.8543,3.829,3.8543,360742,0
2015-12-11,3.8461,3.8543,3.829,3.8461,478317,0
2015-12-14,3.8543,3.8543,3.829,3.8375,510840,0
2015-12-15,3.8207,3.829,3.7867,3.812,531673,0
2015-12-16,3.8207,3.8461,3.812,3.8375,478789,0
2015-12-17,3.829,3.8714,3.8207,3.8543,426378,0
2015-12-18,3.8461,3.8798,3.8461,3.8714,378568,0
2015-12-21,3.8543,3.8885,3.8543,3.8798,431100,0
2015-12-22,3.8798,3.8798,3.863,3.8714,413542,0
2015-12-23,3.8714,3.9307,3.8714,3.9053,717713,0
2015-12-24,3.8967,3.9139,3.863,3.8714,192908,0
2015-12-28,3.8798,3.9053,3.8461,3.8543,516369,0
2015-12-29,3.8375,3.8926,3.8375,3.8885,306340,0
2015-12-30,3.863,3.8804,3.8461,3.863,441892,0
2015-12-31,3.863,3.8885,3.8461,3.8714,220901,0
2016-01-04,3.863,3.9053,3.8461,3.8714,426614,0
2016-01-05,3.8543,3.9223,3.8543,3.9223,196864,0
2016-01-06,3.8798,3.9223,3.8798,3.9053,229095,0
2016-01-07,3.8967,3.8967,3.8798,3.8798,210113,0
2016-01-08,3.8798,3.9053,3.8714,3.8885,339549,0
2016-01-11,3.8885,3.8926,3.8588,3.8714,420419,0
2016-01-12,3.863,3.9053,3.863,3.9053,268680,0
2016-01-13,3.8885,3.8966,3.8247,3.8461,253265,0
2016-01-14,3.8461,3.884,3.829,3.8461,491676,0
2016-01-15,3.8207,3.8461,3.7952,3.8037,273208,0
2016-01-19,3.8337,3.8509,3.8083,3.8166,425841,0
2016-01-20,3.8166,3.8422,3.7654,3.8422,765167,0
2016-01-21,3.8337,3.8766,3.8265,3.8422,488527,0
2016-01-22,3.8509,3.8595,3.8255,3.8509,405230,0
2016-01-25,3.8422,3.8936,3.8337,3.8337,476086,0
2016-01-26,3.8509,3.9021,3.8509,3.8936,338028,0
2016-01-27,3.885,3.8927,3.8422,3.8422,310316,0
2016-01-28,3.8337,3.8752,3.8337,3.8678,598062,0
2016-01-29,3.8678,3.8936,3.8678,3.885,448018,0
2016-02-01,3.885,3.919,3.885,3.8936,299486,0
2016-02-02,3.8936,3.9021,3.8806,3.8936,242104,0
2016-02-03,3.885,3.8918,3.8678,3.8765,269106,0
2016-02-04,3.8678,3.885,3.8678,3.8678,241226,0
2016-02-05,3.8678,3.8893,3.8595,3.8765,371062,0
2016-02-08,3.8595,3.8682,3.8509,3.8595,232625,0
2016-02-09,3.8422,3.9021,3.8422,3.8595,203397,0
2016-02-10,3.8678,3.8678,3.8422,3.8509,160335,0
2016-02-11,3.8422,3.8765,3.8422,3.8678,166768,0
2016-02-12,3.885,3.885,3.8678,3.8678,250246,0
2016-02-16,3.8808,3.8896,3.8637,3.8722,348760,0
2016-02-17,3.8722,3.9067,3.8637,3.8981,247582,0
2016-02-18,3.9066,3.9066,3.8808,3.8896,200099,0
2016-02-19,3.8722,3.8896,3.8637,3.8808,264142,0
2016-02-22,3.8896,3.9066,3.8808,3.8896,266605,0
2016-02-23,3.8981,3.9324,3.8876,3.9239,244982,0
2016-02-24,3.9154,3.9324,3.8981,3.9195,260970,0
2016-02-25,3.9154,3.9585,3.908,3.9324,241365,0
2016-02-26,3.9154,3.9585,3.9154,3.9324,254203,0
2016-02-29,3.941,3.941,3.9154,3.9154,289768,0
2016-03-01,3.9154,3.9498,3.9066,3.941,311986,0
2016-03-02,3.9324,3.941,3.9066,3.9066,226618,0
2016-03-03,3.9324,3.9755,3.9154,3.9755,550199,0
2016-03-04,3.9755,3.9755,3.941,3.9498,205364,0
2016-03-07,3.941,3.941,3.9154,3.9324,209818,0
2016-03-08,3.941,3.941,3.9066,3.941,430628,0
2016-03-09,3.9324,3.9498,3.9154,3.9154,788693,0
2016-03-10,3.9324,3.9324,3.9066,3.9154,375877,0
2016-03-11,3.9239,3.9324,3.9195,3.9239,330217,0
2016-03-14,3.9154,3.9585,3.8981,3.9498,1068003,0
2016-03-15,3.9455,3.9887,3.9455,3.9799,210212,0
2016-03-16,3.9799,4.0147,3.9581,4.0147,327457,0
2016-03-17,4.0061,4.0147,3.9716,3.9716,181875,0
2016-03-18,3.9799,3.9887,3.9716,3.9799,267746,0
2016-03-21,3.9976,3.9976,3.9539,3.9628,152861,0
2016-03-22,3.9628,3.9976,3.9628,3.9976,321967,0
2016-03-23,3.9799,4.0236,3.9716,4.0236,267599,0
2016-03-24,3.9887,3.9887,3.9628,3.9628,221194,0
2016-03-28,3.9799,3.9887,3.9539,3.9539,290208,0
2016-03-29,3.9455,3.9628,3.9455,3.9539,215076,0
2016-03-30,3.9716,4.0147,3.9539,3.9716,157605,0
2016-03-31,3.9887,4.0236,3.9799,3.9976,262757,0
2016-04-01,4.0061,4.0407,3.9976,4.0236,305767,0
2016-04-04,4.0147,4.032,3.9716,3.9799,265816,0
2016-04-05,3.9539,3.9799,3.9539,3.9716,290686,0
2016-04-06,3.9628,3.9887,3.9628,3.9628,264183,0
2016-04-07,3.9799,3.9887,3.9628,3.9799,241106,0
2016-04-08,3.9887,4.0147,3.9628,3.9799,254706,0
2016-04-11,3.9716,3.98,3.9669,3.9716,240494,0
2016-04-12,3.9799,4.0236,3.9716,4.0147,288885,0
2016-04-13,3.9976,4.0236,3.9976,4.0147,207300,0
2016-04-14,4.0061,4.0147,3.9716,4.0061,185182,0
2016-04-15,3.9887,4.0147,3.9887,4.0147,210301,0
2016-04-18,3.9976,4.0407,3.9976,4.0407,177546,0
2016-04-19,4.0539,4.0539,4.0102,4.0451,253598,0
2016-04-20,4.0364,4.0625,4.0255,4.0451,186532,0
2016-04-21,4.0539,4.08,4.0364,4.08,308961,0
2016-04-22,4.0716,4.08,4.0451,4.0625,301905,0
2016-04-25,4.0451,4.0539,4.0275,4.0275,191773,0
2016-04-26,4.0451,4.08,4.0364,4.0364,356249,0
2016-04-27,4.0364,4.0539,4.0364,4.0451,147990,0
2016-04-28,4.0364,4.0539,4.0275,4.0539,256812,0
2016-04-29,4.0539,4.0716,4.0275,4.0539,168522,0
2016-05-02,4.0451,4.0887,4.0451,4.0716,530673,0
2016-05-03,4.0625,4.0887,4.054,4.0887,213361,0
2016-05-04,4.08,4.0887,4.0539,4.0539,174556,0
2016-05-05,4.0364,4.0519,4.019,4.019,466044,0
2016-05-06,4.0275,4.0976,4.0275,4.0716,353876,0
2016-05-09,4.08,4.08,4.0625,4.0716,173246,0
2016-05-10,4.0451,4.0681,4.0451,4.0539,195001,0
2016-05-11,4.0451,4.0539,4.0275,4.0275,230488,0
2016-05-12,4.0364,4.0451,4.0275,4.0275,135503,0
2016-05-13,4.0275,4.0625,4.0275,4.0494,464514,0
2016-05-16,4.0539,4.0716,4.0275,4.0275,236994,0
2016-05-17,4.0409,4.0409,4.0144,4.0144,413284,0
2016-05-18,4.0409,4.0568,3.997,3.997,238915,0
2016-05-19,4.0234,4.0495,4.0145,4.0409,263241,0
2016-05-20,4.0409,4.0673,4.0321,4.0673,150373,0
2016-05-23,4.0673,4.076,4.0586,4.076,226976,0
2016-05-24,4.0851,4.0851,4.0321,4.0321,230302,0
2016-05-25,4.0495,4.0673,4.0321,4.0321,345844,0
2016-05-26,4.0321,4.0586,4.0234,4.0321,292537,0
2016-05-27,4.0321,4.0673,4.0234,4.0495,401251,0
2016-05-31,4.0673,4.0673,4.0144,4.0321,378844,0
2016-06-01,4.0321,4.0321,4.0234,4.0234,259145,0
2016-06-02,4.0234,4.0321,4.0144,4.0144,275585,0
2016-06-03,4.0321,4.0409,4.0144,4.0321,263307,0
2016-06-06,4.0321,4.0495,4.0234,4.0321,311578,0
2016-06-07,4.0321,4.0495,4.0057,4.0495,338087,0
2016-06-08,4.0495,4.0495,4.0409,4.0409,265110,0
2016-06-09,4.0495,4.0673,4.0433,4.0673,107580,0
2016-06-10,4.0586,4.1024,4.0586,4.1024,415470,0
2016-06-13,4.1024,4.1024,4.0495,4.0495,213918,0
2016-06-14,4.054,4.0954,4.0452,4.0894,253170,0
2016-06-15,4.0721,4.0807,4.0452,4.0628,353519,0
2016-06-16,4.0628,4.0985,4.0452,4.0807,205766,0
2016-06-17,4.0985,4.0985,4.0452,4.0452,230865,0
2016-06-20,4.0628,4.0721,4.0452,4.054,382477,0
2016-06-21,4.0721,4.0721,4.054,4.054,155546,0
2016-06-22,4.0721,4.0721,4.0363,4.0452,411302,0
2016-06-23,4.0628,4.1073,4.054,4.1073,212444,0
2016-06-24,4.054,4.0894,4.0452,4.0894,465614,0
2016-06-27,4.0894,4.0894,4.0452,4.0628,268596,0
2016-06-28,4.0807,4.0986,4.0721,4.0721,378825,0
2016-06-29,4.0721,4.0985,4.0721,4.0985,409802,0
2016-06-30,4.0894,4.1249,4.0807,4.1161,561063,0
2016-07-01,4.1161,4.1249,4.0985,4.1161,310039,0
2016-07-05,4.0985,4.0985,4.0721,4.0721,242984,0
2016-07-06,4.0807,4.1249,4.0807,4.1249,245320,0
2016-07-07,4.1161,4.1339,4.1073,4.1339,181455,0
2016-07-08,4.1249,4.1339,4.1015,4.1161,206209,0
2016-07-11,4.1161,4.1161,4.0807,4.0807,290145,0
2016-07-12,4.0894,4.0894,4.0628,4.0721,466076,0
2016-07-13,4.0807,4.0985,4.054,4.054,392126,0
2016-07-14,4.054,4.0628,4.0363,4.0363,409594,0
2016-07-15,4.0363,4.054,4.0363,4.054,322583,0
2016-07-18,4.0452,4.0721,4.0452,4.054,327041,0
2016-07-19,4.0673,4.0942,4.0494,4.0942,259540,0
2016-07-20,4.0853,4.1031,4.0761,4.1031,206995,0
2016-07-21,4.1031,4.1299,4.0853,4.1209,232969,0
2016-07-22,4.1299,4.1299,4.0942,4.1031,159554,0
2016-07-25,4.0942,4.1209,4.0942,4.1121,197302,0
2016-07-26,4.1209,4.1209,4.0853,4.0942,235421,0
2016-07-27,4.0853,4.1031,4.0853,4.0942,285167,0
2016-07-28,4.0942,4.1031,4.0761,4.1031,349941,0
2016-07-29,4.1031,4.1209,4.1031,4.1121,192224,0
2016-08-01,4.1031,4.1299,4.1031,4.1121,334748,0
2016-08-02,4.1031,4.1299,4.0942,4.1031,203817,0
2016-08-03,4.1121,4.137,4.0942,4.0942,311625,0
2016-08-04,4.0942,4.1299,4.0942,4.1299,155191,0
2016-08-05,4.1299,4.1388,4.1121,4.1388,216697,0
2016-08-08,4.1209,4.1388,4.1209,4.1388,273711,0
2016-08-09,4.1299,4.1656,4.1299,4.1478,268802,0
2016-08-10,4.1388,4.1924,4.1121,4.1837,622084,0
2016-08-11,4.1478,4.1837,4.1478,4.1656,236972,0
2016-08-12,4.1569,4.1924,4.1569,4.1837,246169,0
2016-08-15,4.1746,4.1837,4.1656,4.1837,371503,0
2016-08-16,4.1878,4.1878,4.1611,4.1611,408385,0
2016-08-17,4.1701,4.1789,4.1519,4.1611,187806,0
2016-08-18,4.1701,4.1789,4.1248,4.1248,311882,0
2016-08-19,4.1339,4.1431,4.1248,4.1431,162460,0
2016-08-22,4.1339,4.1701,4.1339,4.1611,226522,0
2016-08-23,4.1519,4.1701,4.1519,4.1519,145400,0
2016-08-24,4.1611,4.1701,4.1519,4.1611,143708,0
2016-08-25,4.1701,4.1878,4.1519,4.1878,549864,0
2016-08-26,4.1878,4.1878,4.1701,4.1701,566536,0
2016-08-29,4.1701,4.1878,4.1611,4.1789,396142,0
2016-08-30,4.1701,4.1878,4.1701,4.1789,337096,0
2016-08-31,4.1701,4.1878,4.1519,4.1701,283041,0
2016-09-01,4.1611,4.1701,4.1431,4.1519,451844,0
2016-09-02,4.1701,4.1701,4.1431,4.1431,293215,0
2016-09-06,4.1611,4.1788,4.1431,4.1611,252599,0
2016-09-07,4.1611,4.1878,4.1611,4.1789,459247,0
2016-09-08,4.1611,4.1878,4.1519,4.1789,864507,0
2016-09-09,4.1701,4.1701,4.1339,4.1431,502042,0
2016-09-12,4.1339,4.1611,4.1339,4.1339,243676,0
2016-09-13,4.1248,4.1431,4.1159,4.1248,277137,0
2016-09-14,4.1339,4.1519,4.1159,4.1248,297858,0
2016-09-15,4.1248,4.1431,4.1159,4.1339,405542,0
2016-09-16,4.1248,4.1431,4.1159,4.1339,372820,0
2016-09-19,4.1248,4.1339,4.107,4.1159,401555,0
2016-09-20,4.1474,4.1474,4.093,4.093,205522,0
2016-09-21,4.093,4.1293,4.093,4.1019,995288,0
2016-09-22,4.1201,4.1382,4.093,4.1382,769648,0
2016-09-23,4.1382,4.1382,4.093,4.1382,164715,0
2016-09-26,4.1382,4.1382,4.093,4.1019,266294,0
2016-09-27,4.1019,4.1293,4.1019,4.1201,287072,0
2016-09-28,4.1293,4.1474,4.1128,4.1474,151789,0
2016-09-29,4.1201,4.1293,4.1019,4.1019,207761,0
2016-09-30,4.1293,4.1373,4.1019,4.1112,225388,0
2016-10-03,4.1112,4.1293,4.093,4.1293,463806,0
2016-10-04,4.1112,4.1201,4.093,4.1201,427089,0
2016-10-05,4.1201,4.1382,4.1019,4.1019,412479,0
2016-10-06,4.1112,4.1112,4.0747,4.0841,740064,0
2016-10-07,4.1019,4.1019,4.0568,4.0747,332745,0
2016-10-10,4.0747,4.0873,4.0656,4.0841,250197,0
2016-10-11,4.0841,4.0841,4.0478,4.0747,620796,0
2016-10-12,4.0747,4.0747,4.0478,4.0478,208558,0
2016-10-13,4.0478,4.0656,4.0295,4.0383,449544,0
2016-10-14,4.0383,4.0568,4.0383,4.0568,215049,0
2016-10-17,4.0478,4.0656,4.0383,4.0568,407971,0
2016-10-18,4.0701,4.079,4.0514,4.0514,230544,0
2016-10-19,4.0514,4.0608,4.0426,4.0514,217516,0
2016-10-20,4.0426,4.0568,4.0426,4.0514,372082,0
2016-10-21,4.0426,4.0701,4.0426,4.0701,266564,0
2016-10-24,4.0701,4.0701,4.0514,4.0608,353419,0
2016-10-25,4.0701,4.0701,4.0514,4.0608,245616,0
2016-10-26,4.0514,4.0608,4.0514,4.0514,211865,0
2016-10-27,4.0514,4.0608,4.015,4.0242,357660,0
2016-10-28,4.015,4.0426,4.015,4.0426,341294,0
2016-10-31,4.0426,4.0701,4.0388,4.0701,255350,0
2016-11-01,4.0701,4.0701,4.0608,4.0608,245286,0
2016-11-02,4.0701,4.079,4.0514,4.0701,455211,0
2016-11-03,4.0608,4.0701,4.0514,4.0608,134005,0
2016-11-04,4.0608,4.079,4.0426,4.0514,282037,0
2016-11-07,4.0701,4.0701,4.0514,4.0514,130911,0
2016-11-08,4.0426,4.0514,4.0426,4.0426,141386,0
2016-11-09,3.9969,4.0378,3.9785,4.0335,312509,0
2016-11-10,4.0242,4.0288,4.015,4.0242,266533,0
2016-11-11,4.015,4.0426,4.015,4.0242,352452,0
2016-11-14,4.0242,4.0426,4.0059,4.0059,514892,0
2016-11-15,4.0099,4.0214,4.0006,4.0099,390472,0
2016-11-16,4.0006,4.019,4.0006,4.0006,228326,0
2016-11-17,4.0006,4.0343,3.9913,4.0282,235635,0
2016-11-18,4.0099,4.019,4.0006,4.0006,312550,0
2016-11-21,4.0006,4.0099,3.9821,3.9913,190142,0
2016-11-22,3.9913,4.0099,3.9913,4.0099,254358,0
2016-11-23,3.9913,4.0374,3.9913,4.0374,196835,0
2016-11-25,4.0282,4.0374,4.0099,4.0099,128656,0
2016-11-28,4.0099,4.0374,4.0006,4.0006,321052,0
2016-11-29,4.0099,4.019,3.9913,4.0006,507507,0
2016-11-30,4.0006,4.0006,3.9821,3.9869,400221,0
2016-12-01,3.9913,4.0006,3.9821,4.0006,296654,0
2016-12-02,3.9913,4.0282,3.9913,4.0099,187371,0
2016-12-05,4.0006,4.019,3.9821,3.9913,572477,0
2016-12-06,4.0006,4.019,3.9821,4.019,554345,0
2016-12-07,4.0006,4.0282,4.0006,4.0006,339457,0
2016-12-08,4.0006,4.0099,3.9913,4.0006,419452,0
2016-12-09,3.9913,4.0099,3.9913,4.0006,542490,0
2016-12-12,3.9913,4.0282,3.9913,4.0282,236096,0
2016-12-13,4.0099,4.019,3.9913,4.019,453778,0
2016-12-14,4.0099,4.0237,4.0006,4.0237,389658,0
2016-12-15,4.0006,4.0282,4.0006,4.019,337723,0
2016-12-16,4.019,4.0374,4.0099,4.0374,370727,0
2016-12-19,4.019,4.0282,4.0006,4.0099,269291,0
2016-12-20,4.0038,4.0225,3.9759,3.9854,464555,0
2016-12-21,3.9945,4.0131,3.9854,4.0131,396507,0
2016-12-22,3.9945,4.0225,3.9945,4.0225,277507,0
2016-12-23,4.0131,4.0597,4.0131,4.0317,477128,0
2016-12-27,4.0501,4.0597,4.0317,4.0597,379932,0
2016-12-28,4.0501,4.0689,4.0317,4.0597,332541,0
2016-12-29,4.041,4.1247,4.041,4.0873,1993823,0
2016-12-30,4.0969,4.1247,4.0873,4.1247,900071,0
2017-01-03,4.1247,4.1247,4.0597,4.0873,220953,0
2017-01-04,4.078,4.078,4.0689,4.078,264785,0
2017-01-05,4.078,4.106,4.0501,4.0597,279806,0
2017-01-06,4.0689,4.0969,4.0597,4.078,212853,0
2017-01-09,4.078,4.0969,4.0597,4.0873,234196,0
2017-01-10,4.0969,4.1247,4.0873,4.0969,222067,0
2017-01-11,4.106,4.106,4.0597,4.0689,132556,0
2017-01-12,4.0873,4.0873,4.0597,4.0689,293603,0
2017-01-13,4.0597,4.0873,4.0597,4.078,250704,0
2017-01-17,4.072,4.0812,4.053,4.0581,351479,0
2017-01-18,4.053,4.0812,4.053,4.0624,225509,0
2017-01-19,4.0624,4.072,4.0345,4.072,311627,0
2017-01-20,4.053,4.072,4.0496,4.0624,167417,0
2017-01-23,4.0624,4.1187,4.053,4.0999,237551,0
2017-01-24,4.0905,4.1187,4.0812,4.0999,213310,0
2017-01-25,4.0999,4.1093,4.0812,4.1092,251655,0
2017-01-26,4.1187,4.1187,4.0905,4.1187,267593,0
2017-01-27,4.1093,4.1372,4.0999,4.1093,565288,0
2017-01-30,4.1093,4.128,4.0905,4.128,306229,0
2017-01-31,4.128,4.1372,4.1093,4.128,169129,0
2017-02-01,4.128,4.1372,4.1187,4.128,282740,0
2017-02-02,4.1187,4.128,4.072,4.1046,494318,0
2017-02-03,4.0999,4.1051,4.072,4.0999,261399,0
2017-02-06,4.0812,4.0905,4.072,4.0812,187026,0
2017-02-07,4.0812,4.0999,4.072,4.0905,234224,0
2017-02-08,4.0812,4.0999,4.0812,4.0905,425530,0
2017-02-09,4.0812,4.0999,4.0812,4.0999,216561,0
2017-02-10,4.0905,4.1093,4.0905,4.1093,269875,0
2017-02-13,4.0999,4.1187,4.0905,4.0999,529155,0
2017-02-14,4.1027,4.1216,4.0933,4.1027,362419,0
2017-02-15,4.1027,4.1107,4.084,4.0885,389794,0
2017-02-16,4.084,4.1027,4.0744,4.0744,589440,0
2017-02-17,4.0744,4.0999,4.0744,4.0933,434666,0
2017-02-21,4.084,4.0933,4.0744,4.0744,238379,0
2017-02-22,4.0744,4.0933,4.0744,4.084,271289,0
2017-02-23,4.084,4.0933,4.0744,4.0933,649373,0
2017-02-24,4.0933,4.0933,4.0744,4.084,735430,0
2017-02-27,4.0933,4.1169,4.084,4.1027,426732,0
2017-02-28,4.1122,4.1216,4.1027,4.1216,393825,0
2017-03-01,4.1027,4.1405,4.0933,4.1216,436479,0
2017-03-02,4.1311,4.1311,4.0932,4.0933,415380,0
2017-03-03,4.0933,4.1008,4.084,4.0933,248613,0
2017-03-06,4.0933,4.1027,4.084,4.1027,347218,0
2017-03-07,4.0933,4.0987,4.0744,4.0744,307755,0
2017-03-08,4.084,4.0933,4.0462,4.084,526694,0
2017-03-09,4.0744,4.084,4.0178,4.0273,585368,0
2017-03-10,4.0366,4.0744,4.0178,4.0366,326161,0
2017-03-13,4.0366,4.0744,3.98,4.0178,437635,0
2017-03-14,4.0302,4.0396,4.0017,4.0396,171502,0
2017-03-15,4.0302,4.0302,4.0017,4.0017,459148,0
2017-03-16,4.0207,4.0682,4.0111,4.0682,396072,0
2017-03-17,4.0491,4.0586,4.0111,4.0396,353930,0
2017-03-20,4.0302,4.0539,4.0302,4.0396,247043,0
2017-03-21,4.0491,4.0617,4.0302,4.0396,243538,0
2017-03-22,4.0586,4.0682,4.0302,4.0491,436688,0
2017-03-23,4.0491,4.0871,4.0491,4.0871,352073,0
2017-03-24,4.0871,4.0967,4.0682,4.0775,226731,0
2017-03-27,4.0775,4.1061,4.0682,4.1061,211147,0
2017-03-28,4.0967,4.1061,4.0871,4.0967,394533,0
2017-03-29,4.0871,4.0967,4.0682,4.0967,234319,0
2017-03-30,4.0967,4.0967,4.0491,4.0682,443924,0
2017-03-31,4.0775,4.0967,4.061,4.0967,253780,0
2017-04-03,4.0871,4.1156,4.0775,4.0967,313394,0
2017-04-04,4.0967,4.1156,4.091,4.1156,158308,0
2017-04-05,4.1061,4.1251,4.0967,4.0967,285755,0
2017-04-06,4.1156,4.1346,4.1061,4.1061,185556,0
2017-04-07,4.1251,4.1346,4.0967,4.1299,183519,0
2017-04-10,4.1251,4.1471,4.1156,4.1442,200107,0
2017-04-11,4.1346,4.1424,4.1156,4.1251,258802,0
2017-04-12,4.1251,4.1442,4.1251,4.1346,276651,0
2017-04-13,4.1346,4.1442,4.1156,4.1251,198264,0
2017-04-17,4.1156,4.1346,4.1156,4.1251,291214,0
2017-04-18,4.1278,4.1373,4.1085,4.1182,328080,0
2017-04-19,4.1182,4.166,4.1182,4.166,238141,0
2017-04-20,4.1566,4.1566,4.1469,4.1566,228469,0
2017-04-21,4.1566,4.1755,4.1469,4.1755,193920,0
2017-04-24,4.1755,4.1852,4.166,4.1852,233307,0
2017-04-25,4.1755,4.1755,4.1566,4.1755,166608,0
2017-04-26,4.1755,4.1852,4.166,4.1755,194785,0
2017-04-27,4.1755,4.1852,4.166,4.171,174871,0
2017-04-28,4.1755,4.1852,4.166,4.1804,196479,0
2017-05-01,4.1852,4.1948,4.1755,4.1852,169653,0
2017-05-02,4.1755,4.1852,4.1085,4.1469,438241,0
2017-05-03,4.1566,4.1566,4.1373,4.1469,151187,0
2017-05-04,4.1566,4.1566,4.1085,4.1182,329486,0
2017-05-05,4.1278,4.1469,4.1135,4.1373,143786,0
2017-05-08,4.1469,4.1566,4.1182,4.1182,248505,0
2017-05-09,4.1373,4.1469,4.1182,4.1182,338218,0
2017-05-10,4.1182,4.1278,4.1085,4.1182,382782,0
2017-05-11,4.1085,4.1182,4.0991,4.1085,288693,0
2017-05-12,4.0991,4.1278,4.0991,4.1181,153518,0
2017-05-15,4.1182,4.1278,4.1085,4.1085,261498,0
2017-05-16,4.1305,4.1692,4.1305,4.1692,292386,0
2017-05-17,4.1305,4.1884,4.1305,4.1837,313514,0
2017-05-18,4.1594,4.1691,4.1305,4.1305,185961,0
2017-05-19,4.1402,4.1692,4.1305,4.1692,239148,0
2017-05-22,4.1497,4.1595,4.1305,4.1594,338599,0
2017-05-23,4.1594,4.1884,4.1305,4.1787,384381,0
2017-05-24,4.1594,4.1981,4.1594,4.1981,238527,0
2017-05-25,4.1787,4.1981,4.1692,4.1884,221630,0
2017-05-26,4.1594,4.1692,4.1497,4.1497,298089,0
2017-05-30,4.1594,4.1692,4.1402,4.1497,228989,0
2017-05-31,4.1497,4.1594,4.1402,4.1497,254132,0
2017-06-01,4.1594,4.1884,4.1497,4.1884,316923,0
2017-06-02,4.1692,4.1884,4.1673,4.1884,174467,0
2017-06-05,4.1884,4.1981,4.1787,4.1981,163756,0
2017-06-06,4.1884,4.1981,4.1594,4.1594,212347,0
2017-06-07,4.1787,4.1787,4.1692,4.1787,131614,0
2017-06-08,4.1594,4.1787,4.1497,4.1594,255055,0
2017-06-09,4.1402,4.1594,4.1402,4.1497,185661,0
2017-06-12,4.1594,4.1692,4.1497,4.1594,222523,0
2017-06-13,4.1717,4.2106,4.1717,4.2008,359346,0
2017-06-14,4.1814,4.2106,4.1814,4.2008,149412,0
2017-06-15,4.1814,4.191,4.1522,4.1619,245949,0
2017-06-16,4.1717,4.2008,4.1619,4.2008,142739,0
2017-06-19,4.191,4.2202,4.191,4.2202,179645,0
2017-06-20,4.2202,4.2202,4.2008,4.2106,194516,0
2017-06-21,4.2106,4.2202,4.1814,4.2008,229915,0
2017-06-22,4.1814,4.2202,4.1814,4.2202,175373,0
2017-06-23,4.2008,4.2202,4.2008,4.2106,136529,0
2017-06-26,4.2106,4.2202,4.191,4.2008,259589,0
2017-06-27,4.2106,4.2202,4.1814,4.191,222074,0
2017-06-28,4.191,4.2202,4.191,4.2202,192498,0
2017-06-29,4.2008,4.2106,4.1619,4.1619,322680,0
2017-06-30,4.1814,4.2192,4.1809,4.2008,307578,0
2017-07-03,4.2106,4.2202,4.2008,4.2106,171655,0
2017-07-05,4.2106,4.2202,4.2008,4.2202,216262,0
2017-07-06,4.2008,4.2202,4.1717,4.1717,236919,0
2017-07-07,4.191,4.2202,4.1717,4.191,240327,0
2017-07-10,4.2008,4.2106,4.2007,4.2106,279648,0
2017-07-11,4.2106,4.2202,4.2008,4.2106,200468,0
2017-07-12,4.2202,4.2202,4.2106,4.2202,244780,0
2017-07-13,4.2106,4.2202,4.2008,4.2008,151948,0
2017-07-14,4.2106,4.2202,4.2008,4.2008,231877,0
2017-07-17,4.2008,4.23,4.191,4.2202,476766,0
2017-07-18,4.2301,4.2301,4.2105,4.2202,226719,0
2017-07-19,4.2301,4.2399,4.2105,4.2154,347861,0
2017-07-20,4.2202,4.2389,4.2105,4.2301,188440,0
2017-07-21,4.2301,4.2389,4.2202,4.2301,261500,0
2017-07-24,4.2202,4.2301,4.2202,4.2301,168498,0
2017-07-25,4.2301,4.2301,4.2105,4.2202,240905,0
2017-07-26,4.2202,4.2301,4.2105,4.2105,186978,0
2017-07-27,4.2105,4.2301,4.2105,4.2105,203872,0
2017-07-28,4.2399,4.2496,4.2202,4.2202,432051,0
2017-07-31,4.2105,4.2301,4.2105,4.2105,228211,0
2017-08-01,4.2202,4.2594,4.2202,4.2496,286253,0
2017-08-02,4.2496,4.2594,4.2202,4.2448,248606,0
2017-08-03,4.2399,4.2496,4.2301,4.2496,151000,0
2017-08-04,4.2496,4.2496,4.2105,4.2105,283056,0
2017-08-07,4.2202,4.2399,4.2105,4.2202,197107,0
2017-08-08,4.2301,4.2301,4.2105,4.2202,271944,0
2017-08-09,4.2105,4.2202,4.2105,4.2105,184668,0
2017-08-10,4.2007,4.2399,4.1908,4.2399,523197,0
2017-08-11,4.1908,4.2301,4.1908,4.2105,353412,0
2017-08-14,4.2202,4.2496,4.2105,4.2496,289727,0
2017-08-15,4.2496,4.2586,4.23,4.23,197539,0
2017-08-16,4.2398,4.2792,4.22,4.23,210617,0
2017-08-17,4.22,4.2694,4.2102,4.2398,220212,0
2017-08-18,4.23,4.2496,4.22,4.23,135060,0
2017-08-21,4.2496,4.2584,4.2398,4.2398,158228,0
2017-08-22,4.2496,4.2496,4.2398,4.2496,138402,0
2017-08-23,4.2398,4.2496,4.2398,4.2496,183864,0
2017-08-24,4.2496,4.2595,4.22,4.22,243427,0
2017-08-25,4.22,4.23,4.2004,4.2102,453273,0
2017-08-28,4.22,4.2398,4.2132,4.2398,168065,0
2017-08-29,4.2398,4.2792,4.2373,4.2398,147570,0
2017-08-30,4.2496,4.2496,4.2398,4.2398,205554,0
2017-08-31,4.2398,4.2496,4.23,4.23,337906,0
2017-09-01,4.23,4.2496,4.23,4.2496,472447,0
2017-09-05,4.2398,4.2398,4.2102,4.22,373397,0
2017-09-06,4.22,4.2398,4.22,4.2398,140356,0
2017-09-07,4.2398,4.2398,4.23,4.23,209697,0
2017-09-08,4.23,4.2398,4.22,4.23,209323,0
2017-09-11,4.2398,4.2398,4.2102,4.2102,262046,0
2017-09-12,4.2301,4.24,4.2102,4.2102,256035,0
2017-09-13,4.2301,4.24,4.2201,4.24,280281,0
2017-09-14,4.2301,4.2301,4.2102,4.2201,309982,0
2017-09-15,4.2301,4.2499,4.2201,4.2499,209327,0
2017-09-18,4.2499,4.2499,4.24,4.2499,214186,0
2017-09-19,4.24,4.2499,4.24,4.2499,247425,0
2017-09-20,4.2499,4.2511,4.24,4.2499,192420,0
2017-09-21,4.24,4.2599,4.24,4.2599,271298,0
2017-09-22,4.2499,4.2599,4.24,4.2499,325098,0
2017-09-25,4.2599,4.2599,4.24,4.2499,441708,0
2017-09-26,4.2599,4.2599,4.24,4.24,307306,0
2017-09-27,4.2499,4.2499,4.2301,4.2301,362958,0
2017-09-28,4.24,4.24,4.2301,4.2301,259697,0
2017-09-29,4.2499,4.2549,4.24,4.2499,225524,0
2017-10-02,4.2499,4.2599,4.2201,4.2599,315156,0
2017-10-03,4.2499,4.2561,4.2301,4.2301,200029,0
2017-10-04,4.2301,4.2499,4.2251,4.2499,189113,0
2017-10-05,4.2499,4.2599,4.2301,4.2301,333594,0
2017-10-06,4.24,4.24,4.2003,4.2201,496391,0
2017-10-09,4.2102,4.2201,4.2101,4.2102,374249,0
2017-10-10,4.2201,4.24,4.2102,4.24,605216,0
2017-10-11,4.2301,4.24,4.2102,4.2301,321611,0
2017-10-12,4.2201,4.24,4.2201,4.2201,308824,0
2017-10-13,4.2301,4.2499,4.2201,4.2499,268726,0
2017-10-16,4.2499,4.2499,4.2301,4.24,268549,0
2017-10-17,4.24,4.25,4.22,4.24,530247,0
2017-10-18,4.24,4.24,4.19,4.2,417782,0
2017-10-19,4.2,4.23,4.2,4.23,225066,0
2017-10-20,4.24,4.24,4.22,4.23,247149,0
2017-10-23,4.22,4.24,4.21,4.23,263355,0
2017-10-24,4.23,4.2335,4.2,4.22,339326,0
2017-10-25,4.23,4.25,4.18,4.25,849490,0
2017-10-26,4.24,4.24,4.22,4.22,128123,0
2017-10-27,4.23,4.23,4.21,4.22,130010,0
2017-10-30,4.22,4.23,4.21,4.22,201223,0
2017-10-31,4.22,4.24,4.22,4.24,262385,0
2017-11-01,4.22,4.24,4.21,4.22,312733,0
2017-11-02,4.22,4.23,4.19,4.19,299136,0
2017-11-03,4.19,4.23,4.19,4.23,306579,0
2017-11-06,4.22,4.24,4.21,4.22,257654,0
2017-11-07,4.23,4.24,4.22,4.23,288244,0
2017-11-08,4.22,4.23,4.18,4.19,356416,0
2017-11-09,4.18,4.2,4.18,4.19,271469,0
2017-11-10,4.2,4.2,4.17,4.17,210110,0
