Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.7177,3.7177,3.6999,3.7177,112226,0
2005-02-28,3.7057,3.7232,3.6942,3.6942,161422,0
2005-03-01,3.7057,3.7352,3.6942,3.7057,252808,0
2005-03-02,3.6999,3.7232,3.6999,3.7115,177643,0
2005-03-03,3.7232,3.7352,3.6999,3.6999,285779,0
2005-03-04,3.6999,3.7177,3.6999,3.7115,220180,0
2005-03-07,3.7115,3.7232,3.7057,3.7177,118375,0
2005-03-08,3.7057,3.7232,3.7057,3.7232,286114,0
2005-03-09,3.7057,3.7232,3.6879,3.7115,246655,0
2005-03-10,3.6649,3.6999,3.6471,3.6587,198654,0
2005-03-11,3.6533,3.6824,3.6414,3.6649,158518,0
2005-03-14,3.6649,3.6824,3.6471,3.6533,93440,0
2005-03-15,3.6533,3.6649,3.5651,3.5886,336507,0
2005-03-16,3.5769,3.6066,3.5536,3.5886,256388,0
2005-03-17,3.5421,3.6181,3.5421,3.6066,194564,0
2005-03-18,3.5947,3.6181,3.5827,3.6001,233328,0
2005-03-21,3.5536,3.5947,3.5299,3.5536,268011,0
2005-03-22,3.5421,3.6181,3.5421,3.5711,215056,0
2005-03-23,3.5124,3.5473,3.4776,3.4834,423627,0
2005-03-24,3.46,3.5124,3.4485,3.5007,350684,0
2005-03-28,3.5007,3.5244,3.4715,3.4951,305247,0
2005-03-29,3.4776,3.5299,3.4776,3.5244,183799,0
2005-03-30,3.5124,3.5886,3.5007,3.5711,250930,0
2005-03-31,3.5362,3.5711,3.5362,3.5536,165349,0
2005-04-01,3.5594,3.5886,3.5299,3.5886,164503,0
2005-04-04,3.5536,3.5947,3.5536,3.5594,156808,0
2005-04-05,3.5594,3.5827,3.5594,3.5594,86430,0
2005-04-06,3.5594,3.5711,3.5182,3.5244,298932,0
2005-04-07,3.5244,3.5651,3.5124,3.5362,297898,0
2005-04-08,3.5362,3.5536,3.5299,3.5362,182594,0
2005-04-11,3.5299,3.5651,3.5299,3.5421,175088,0
2005-04-12,3.5421,3.5769,3.5124,3.5473,161422,0
2005-04-13,3.5421,3.5651,3.5244,3.5244,164665,0
2005-04-14,3.5182,3.5421,3.4892,3.5066,219837,0
2005-04-15,3.4951,3.5594,3.4892,3.5594,174229,0
2005-04-18,3.5299,3.5362,3.5124,3.5182,192167,0
2005-04-19,3.5124,3.5651,3.5124,3.5536,183293,0
2005-04-20,3.5362,3.5594,3.5244,3.5362,170814,0
2005-04-21,3.5536,3.5947,3.5362,3.5947,126571,0
2005-04-22,3.5711,3.6414,3.5536,3.5711,282867,0
2005-04-25,3.5711,3.6181,3.5594,3.612,221542,0
2005-04-26,3.6181,3.6295,3.5711,3.6241,169794,0
2005-04-27,3.6001,3.6241,3.5886,3.6066,105564,0
2005-04-28,3.5947,3.6295,3.5947,3.612,97533,0
2005-04-29,3.612,3.6357,3.612,3.6295,77209,0
2005-05-02,3.6066,3.6649,3.6066,3.6533,167570,0
2005-05-03,3.6471,3.6706,3.6357,3.6706,122984,0
2005-05-04,3.6241,3.6706,3.6181,3.6587,136661,0
2005-05-05,3.6587,3.6649,3.6414,3.6587,111708,0
2005-05-06,3.6471,3.6587,3.6295,3.6295,93773,0
2005-05-09,3.6295,3.6649,3.6295,3.6587,129481,0
2005-05-10,3.6001,3.6587,3.5886,3.6587,176969,0
2005-05-11,3.6587,3.6587,3.6181,3.6533,96342,0
2005-05-12,3.612,3.6533,3.612,3.6295,77546,0
2005-05-13,3.6241,3.6471,3.6181,3.6295,125375,0
2005-05-16,3.6181,3.6414,3.6066,3.6357,148947,0
2005-05-17,3.6181,3.6414,3.6066,3.6181,142122,0
2005-05-18,3.6001,3.6414,3.6001,3.6241,184823,0
2005-05-19,3.6414,3.6414,3.6181,3.6295,109496,0
2005-05-20,3.6357,3.6357,3.612,3.612,98563,0
2005-05-23,3.612,3.6295,3.612,3.612,170644,0
2005-05-24,3.6181,3.6241,3.6066,3.612,174054,0
2005-05-25,3.612,3.6357,3.612,3.612,175088,0
2005-05-26,3.612,3.6241,3.6066,3.6181,159200,0
2005-05-27,3.6295,3.6357,3.6181,3.6295,129654,0
2005-05-31,3.6357,3.6357,3.6181,3.6357,191312,0
2005-06-01,3.6241,3.6414,3.6241,3.6414,162616,0
2005-06-02,3.6241,3.6471,3.612,3.6414,266472,0
2005-06-03,3.6357,3.6533,3.6295,3.6414,159200,0
2005-06-06,3.6533,3.6762,3.6357,3.6706,175775,0
2005-06-07,3.6533,3.6942,3.6533,3.6649,154248,0
2005-06-08,3.6533,3.6824,3.6533,3.6587,150145,0
2005-06-09,3.6706,3.6706,3.6357,3.6471,108807,0
2005-06-10,3.6533,3.6762,3.6471,3.6471,144335,0
2005-06-13,3.6471,3.6649,3.6295,3.6471,145879,0
2005-06-14,3.6414,3.6649,3.6414,3.6414,119567,0
2005-06-15,3.6649,3.6706,3.6357,3.6706,174577,0
2005-06-16,3.6533,3.6706,3.6414,3.6533,184137,0
2005-06-17,3.6706,3.6706,3.6414,3.6471,140408,0
2005-06-20,3.6414,3.6762,3.6414,3.6587,183117,0
2005-06-21,3.6471,3.6879,3.6471,3.6587,262711,0
2005-06-22,3.6587,3.7352,3.6587,3.7177,185505,0
2005-06-23,3.6762,3.7177,3.6762,3.6999,117181,0
2005-06-24,3.6879,3.7407,3.6706,3.6824,131186,0
2005-06-27,3.6762,3.7352,3.6762,3.7232,115811,0
2005-06-28,3.6942,3.7232,3.6824,3.7115,127427,0
2005-06-29,3.7232,3.729,3.6999,3.729,115647,0
2005-06-30,3.729,3.729,3.7057,3.7177,141606,0
2005-07-01,3.7057,3.7232,3.6706,3.6879,204463,0
2005-07-05,3.6824,3.747,3.6824,3.7177,313273,0
2005-07-06,3.7057,3.729,3.6942,3.7177,316521,0
2005-07-07,3.7057,3.729,3.6942,3.7232,143997,0
2005-07-08,3.7115,3.7232,3.6879,3.7115,188753,0
2005-07-11,3.6999,3.7115,3.6942,3.6942,199684,0
2005-07-12,3.6942,3.7057,3.6879,3.6999,165013,0
2005-07-13,3.6942,3.7115,3.6706,3.6999,248540,0
2005-07-14,3.6999,3.6999,3.6706,3.6879,149636,0
2005-07-15,3.6879,3.6879,3.6706,3.6762,133240,0
2005-07-18,3.6879,3.6999,3.6649,3.6649,189090,0
2005-07-19,3.6824,3.6879,3.6649,3.6824,200534,0
2005-07-20,3.6824,3.6879,3.6706,3.6824,176793,0
2005-07-21,3.6706,3.6824,3.6471,3.6533,207199,0
2005-07-22,3.6706,3.6762,3.6533,3.6762,153559,0
2005-07-25,3.6649,3.6942,3.6587,3.6587,221542,0
2005-07-26,3.6587,3.6879,3.6533,3.6587,328137,0
2005-07-27,3.6587,3.6762,3.6533,3.6587,129992,0
2005-07-28,3.6587,3.6879,3.6533,3.6649,216079,0
2005-07-29,3.6649,3.6762,3.6414,3.6587,193711,0
2005-08-01,3.6414,3.6762,3.6414,3.6762,261177,0
2005-08-02,3.6414,3.6706,3.6414,3.6533,263911,0
2005-08-03,3.6533,3.6762,3.6533,3.6762,158688,0
2005-08-04,3.6587,3.6824,3.6587,3.6706,147412,0
2005-08-05,3.6587,3.6824,3.6587,3.6706,232312,0
2005-08-08,3.6824,3.6824,3.6587,3.6762,247853,0
2005-08-09,3.6706,3.6762,3.6241,3.6587,142804,0
2005-08-10,3.6414,3.6649,3.6357,3.6649,259465,0
2005-08-11,3.6471,3.6649,3.6414,3.6471,193535,0
2005-08-12,3.6471,3.6649,3.6471,3.6587,101976,0
2005-08-15,3.6357,3.6649,3.6357,3.6587,161085,0
2005-08-16,3.6587,3.6587,3.6471,3.6533,131012,0
2005-08-17,3.6533,3.6587,3.6357,3.6533,172345,0
2005-08-18,3.6414,3.6587,3.6357,3.6587,176627,0
2005-08-19,3.6471,3.6649,3.6357,3.6471,219497,0
2005-08-22,3.6414,3.6706,3.6414,3.6587,196610,0
2005-08-23,3.6471,3.6706,3.6471,3.6587,150322,0
2005-08-24,3.6471,3.6762,3.6471,3.6587,221034,0
2005-08-25,3.6706,3.6942,3.6587,3.6942,192846,0
2005-08-26,3.6706,3.7115,3.6649,3.6879,241369,0
2005-08-29,3.6762,3.7057,3.6762,3.7057,176793,0
2005-08-30,3.6879,3.7115,3.6706,3.6824,224278,0
2005-08-31,3.7057,3.7115,3.6824,3.6999,214033,0
2005-09-01,3.6824,3.7177,3.6824,3.7115,266131,0
2005-09-02,3.6942,3.7177,3.6942,3.7177,137508,0
2005-09-06,3.7177,3.7177,3.6999,3.7057,147072,0
2005-09-07,3.6999,3.7177,3.6942,3.7177,130332,0
2005-09-08,3.6824,3.747,3.6824,3.747,96854,0
2005-09-09,3.7177,3.7523,3.7057,3.7115,183966,0
2005-09-12,3.7057,3.729,3.6824,3.6942,158861,0
2005-09-13,3.6879,3.7115,3.6824,3.6824,200534,0
2005-09-14,3.6879,3.6999,3.6824,3.6824,93954,0
2005-09-15,3.6942,3.6942,3.6649,3.6706,133748,0
2005-09-16,3.6649,3.6942,3.6649,3.6762,110174,0
2005-09-19,3.6649,3.6824,3.6471,3.6471,97020,0
2005-09-20,3.6587,3.6762,3.6471,3.6706,136661,0
2005-09-21,3.6533,3.7177,3.6533,3.6942,225306,0
2005-09-22,3.6762,3.7758,3.6762,3.6762,231631,0
2005-09-23,3.6762,3.747,3.6762,3.7115,173379,0
2005-09-26,3.6999,3.7819,3.6879,3.7523,236576,0
2005-09-27,3.7523,3.7937,3.729,3.7586,230429,0
2005-09-28,3.7407,3.7819,3.7177,3.747,162791,0
2005-09-29,3.747,3.7758,3.6649,3.6824,202930,0
2005-09-30,3.6999,3.7057,3.6587,3.6587,142451,0
2005-10-03,3.6587,3.7232,3.6587,3.7177,207546,0
2005-10-04,3.6879,3.7641,3.6879,3.7352,135282,0
2005-10-05,3.7177,3.7523,3.7177,3.747,213859,0
2005-10-06,3.7352,3.747,3.7115,3.747,151511,0
2005-10-07,3.729,3.7586,3.7177,3.7407,201736,0
2005-10-10,3.7115,3.7352,3.6999,3.729,211469,0
2005-10-11,3.6824,3.7115,3.6471,3.6706,96174,0
2005-10-12,3.6533,3.6999,3.5886,3.5886,266299,0
2005-10-13,3.5769,3.6181,3.5066,3.5711,234700,0
2005-10-14,3.5886,3.6181,3.5299,3.5886,140578,0
2005-10-17,3.5594,3.6066,3.5299,3.5769,342485,0
2005-10-18,3.5536,3.5827,3.5473,3.5536,134948,0
2005-10-19,3.5421,3.6414,3.5362,3.6001,199175,0
2005-10-20,3.612,3.6414,3.5827,3.612,142972,0
2005-10-21,3.5827,3.6706,3.5827,3.6001,120941,0
2005-10-24,3.5947,3.6357,3.5827,3.6001,185166,0
2005-10-25,3.5886,3.612,3.5827,3.5947,132210,0
2005-10-26,3.5769,3.612,3.5711,3.6066,181915,0
2005-10-27,3.5827,3.612,3.5711,3.5711,186189,0
2005-10-28,3.5769,3.6295,3.5711,3.6241,154413,0
2005-10-31,3.6295,3.6357,3.6001,3.6001,136476,0
2005-11-01,3.6241,3.6414,3.5947,3.6066,159370,0
2005-11-02,3.5947,3.612,3.5769,3.5769,201736,0
2005-11-03,3.5947,3.6001,3.5594,3.5769,147753,0
2005-11-04,3.5651,3.5886,3.5594,3.5769,124015,0
2005-11-07,3.5651,3.6001,3.5651,3.5711,208903,0
2005-11-08,3.5711,3.5947,3.5711,3.5886,241020,0
2005-11-09,3.5651,3.6241,3.5473,3.5536,210445,0
2005-11-10,3.5362,3.5947,3.5362,3.5769,106758,0
2005-11-11,3.5651,3.5886,3.5421,3.5711,238801,0
2005-11-14,3.5594,3.5947,3.5594,3.5711,191141,0
2005-11-15,3.5421,3.5651,3.4951,3.5421,326599,0
2005-11-16,3.5299,3.6001,3.5299,3.5769,168247,0
2005-11-17,3.5651,3.5886,3.5473,3.5594,168247,0
2005-11-18,3.5536,3.5769,3.5473,3.5594,279625,0
2005-11-21,3.5536,3.5947,3.5536,3.5886,169963,0
2005-11-22,3.5651,3.5886,3.5244,3.5299,270395,0
2005-11-23,3.5421,3.5473,3.5182,3.5473,135282,0
2005-11-25,3.5473,3.5594,3.5299,3.5536,73791,0
2005-11-28,3.5362,3.5651,3.5362,3.5594,206179,0
2005-11-29,3.5473,3.5651,3.5421,3.5421,176453,0
2005-11-30,3.5473,3.5947,3.5421,3.5651,161422,0
2005-12-01,3.5421,3.5594,3.4071,3.4715,1387532,0
2005-12-02,3.4539,3.4892,3.4305,3.4367,667202,0
2005-12-05,3.4367,3.46,3.4367,3.4539,465473,0
2005-12-06,3.46,3.4834,3.4539,3.4776,574280,0
2005-12-07,3.46,3.4834,3.46,3.4776,329164,0
2005-12-08,3.4539,3.4715,3.4305,3.4485,796678,0
2005-12-09,3.4367,3.4892,3.4367,3.4655,274499,0
2005-12-12,3.4655,3.4776,3.4539,3.46,303190,0
2005-12-13,3.46,3.4776,3.46,3.46,349317,0
2005-12-14,3.46,3.4715,3.4485,3.4655,378528,0
2005-12-15,3.46,3.4892,3.4539,3.4834,527483,0
2005-12-16,3.4655,3.4834,3.46,3.4655,392534,0
2005-12-19,3.4539,3.4776,3.4539,3.4776,329331,0
2005-12-20,3.46,3.4834,3.46,3.4776,264250,0
2005-12-21,3.4655,3.4776,3.46,3.4655,302851,0
2005-12-22,3.4715,3.4834,3.4655,3.4834,298066,0
2005-12-23,3.4715,3.4834,3.4715,3.4776,238969,0
2005-12-27,3.4715,3.4892,3.4715,3.4834,273991,0
2005-12-28,3.4776,3.5124,3.4776,3.4892,192514,0
2005-12-29,3.4892,3.5473,3.4892,3.5244,275519,0
2005-12-30,3.5362,3.5362,3.4951,3.5066,185841,0
2006-01-03,3.4892,3.5124,3.4892,3.5007,164149,0
2006-01-04,3.5007,3.5594,3.5007,3.5594,213514,0
2006-01-05,3.5299,3.5827,3.5299,3.5827,207546,0
2006-01-06,3.5536,3.5886,3.5536,3.5594,250930,0
2006-01-09,3.5536,3.5827,3.5536,3.5594,192339,0
2006-01-10,3.5536,3.5711,3.5473,3.5711,207878,0
2006-01-11,3.5299,3.5711,3.5299,3.5651,283896,0
2006-01-12,3.5473,3.5711,3.5473,3.5651,201230,0
2006-01-13,3.5536,3.5711,3.5473,3.5594,132551,0
2006-01-17,3.5244,3.5711,3.5244,3.5711,299607,0
2006-01-18,3.5473,3.5711,3.5473,3.5473,149119,0
2006-01-19,3.5473,3.5711,3.5421,3.5536,181402,0
2006-01-20,3.5536,3.5651,3.5421,3.5594,144172,0
2006-01-23,3.5473,3.5947,3.5473,3.5594,269886,0
2006-01-24,3.5594,3.5769,3.5473,3.5594,234700,0
2006-01-25,3.5473,3.5651,3.5473,3.5473,228378,0
2006-01-26,3.5536,3.5594,3.5362,3.5536,208225,0
2006-01-27,3.5473,3.5711,3.5473,3.5651,180551,0
2006-01-30,3.5594,3.5711,3.5536,3.5536,235550,0
2006-01-31,3.5594,3.5827,3.5536,3.5594,162100,0
2006-02-01,3.5536,3.5711,3.5473,3.5536,173036,0
2006-02-02,3.5536,3.5651,3.5299,3.5362,324546,0
2006-02-03,3.5244,3.5536,3.5182,3.5362,131534,0
2006-02-06,3.5244,3.5651,3.5244,3.5473,222231,0
2006-02-07,3.5594,3.5651,3.5473,3.5473,231449,0
2006-02-08,3.5473,3.5651,3.5473,3.5473,211295,0
2006-02-09,3.5244,3.5651,3.5244,3.5594,225306,0
2006-02-10,3.5299,3.5886,3.5299,3.5536,254175,0
2006-02-13,3.5473,3.5651,3.5299,3.5421,245120,0
2006-02-14,3.5182,3.5421,3.5182,3.5244,201052,0
2006-02-15,3.5244,3.5421,3.5124,3.5124,175423,0
2006-02-16,3.5124,3.5421,3.5124,3.5244,182092,0
2006-02-17,3.5244,3.5421,3.5244,3.5244,243755,0
2006-02-21,3.5244,3.5594,3.5244,3.5594,338038,0
2006-02-22,3.5594,3.6295,3.5594,3.612,378528,0
2006-02-23,3.6066,3.6066,3.5594,3.5594,163134,0
2006-02-24,3.5594,3.6181,3.5594,3.5711,141944,0
2006-02-27,3.5769,3.6066,3.5769,3.5769,401416,0
2006-02-28,3.5711,3.5886,3.5711,3.5769,236063,0
2006-03-01,3.5769,3.5947,3.5769,3.5827,178839,0
2006-03-02,3.5769,3.5886,3.5536,3.5711,184653,0
2006-03-03,3.5769,3.5886,3.5536,3.5536,201558,0
2006-03-06,3.5536,3.5827,3.5473,3.5473,326940,0
2006-03-07,3.5711,3.5711,3.5244,3.5244,240853,0
2006-03-08,3.5182,3.5473,3.5124,3.5182,262711,0
2006-03-09,3.5124,3.5362,3.4892,3.4892,102663,0
2006-03-10,3.4892,3.5244,3.4834,3.4834,114274,0
2006-03-13,3.4776,3.5299,3.4776,3.5007,199342,0
2006-03-14,3.4892,3.5299,3.4892,3.4951,74480,0
2006-03-15,3.4892,3.5421,3.4892,3.5362,202588,0
2006-03-16,3.5421,3.5594,3.5124,3.5244,213179,0
2006-03-17,3.5244,3.5473,3.5124,3.5124,180378,0
2006-03-20,3.5124,3.5299,3.5124,3.5182,206855,0
2006-03-21,3.5299,3.5299,3.5124,3.5299,203267,0
2006-03-22,3.5182,3.5362,3.5124,3.5182,169109,0
2006-03-23,3.5299,3.5362,3.5182,3.5244,140751,0
2006-03-24,3.5362,3.5421,3.5182,3.5362,250241,0
2006-03-27,3.5299,3.5362,3.4951,3.5182,294488,0
2006-03-28,3.5124,3.5299,3.5007,3.5124,200707,0
2006-03-29,3.5066,3.5244,3.5007,3.5124,212836,0
2006-03-30,3.5124,3.5362,3.5007,3.5182,190461,0
2006-03-31,3.5244,3.5244,3.5007,3.5007,228724,0
2006-04-03,3.4892,3.5182,3.4776,3.4951,355472,0
2006-04-04,3.4951,3.5182,3.4834,3.4951,366222,0
2006-04-05,3.4951,3.5066,3.4834,3.4834,172013,0
2006-04-06,3.4834,3.5007,3.4776,3.4892,156808,0
2006-04-07,3.4834,3.4951,3.4246,3.4305,362303,0
2006-04-10,3.4305,3.46,3.4305,3.4367,238801,0
2006-04-11,3.413,3.4421,3.3897,3.413,222231,0
2006-04-12,3.4015,3.4367,3.3955,3.4015,335141,0
2006-04-13,3.3955,3.4188,3.36,3.36,181746,0
2006-04-17,3.4188,3.4188,3.3719,3.3719,300634,0
2006-04-18,3.3779,3.4421,3.3719,3.4246,210100,0
2006-04-19,3.4071,3.4421,3.3955,3.4305,188910,0
2006-04-20,3.4188,3.4485,3.4071,3.4188,193535,0
2006-04-21,3.4367,3.4539,3.4188,3.4188,254686,0
2006-04-24,3.4188,3.4539,3.4188,3.4421,374936,0
2006-04-25,3.4485,3.4539,3.413,3.413,192167,0
2006-04-26,3.413,3.4485,3.4071,3.4246,135460,0
2006-04-27,3.4246,3.4485,3.413,3.413,153397,0
2006-04-28,3.4188,3.4421,3.4071,3.4246,217443,0
2006-05-01,3.4188,3.4485,3.4188,3.4188,165349,0
2006-05-02,3.4246,3.4485,3.4188,3.4246,148437,0
2006-05-03,3.4188,3.4421,3.4188,3.4305,176279,0
2006-05-04,3.4246,3.4421,3.4188,3.4305,258954,0
2006-05-05,3.4367,3.4655,3.4305,3.4305,170308,0
2006-05-08,3.4305,3.4485,3.4188,3.4246,1144295,0
2006-05-09,3.4071,3.4246,3.4071,3.4071,176110,0
2006-05-10,3.4071,3.4246,3.4071,3.4071,110516,0
2006-05-11,3.4071,3.4246,3.4015,3.4015,290385,0
2006-05-12,3.4015,3.4305,3.3955,3.4015,238627,0
2006-05-15,3.3837,3.4246,3.3837,3.3955,220180,0
2006-05-16,3.3897,3.4071,3.3897,3.3955,130676,0
2006-05-17,3.4015,3.4071,3.36,3.3662,221205,0
2006-05-18,3.3779,3.3955,3.3662,3.3955,152022,0
2006-05-19,3.3779,3.4367,3.3779,3.4305,140923,0
2006-05-22,3.4188,3.4367,3.4071,3.4071,156808,0
2006-05-23,3.4305,3.4421,3.4071,3.4071,248025,0
2006-05-24,3.413,3.4367,3.4071,3.4246,283896,0
2006-05-25,3.413,3.4539,3.413,3.4305,204123,0
2006-05-26,3.4188,3.4539,3.4188,3.4539,130332,0
2006-05-30,3.4367,3.4421,3.4188,3.4188,126235,0
2006-05-31,3.4367,3.46,3.4246,3.4305,222060,0
2006-06-01,3.4246,3.4539,3.4246,3.4246,147412,0
2006-06-02,3.4305,3.4539,3.4246,3.4367,126571,0
2006-06-05,3.4421,3.4539,3.4071,3.4071,138535,0
2006-06-06,3.413,3.4421,3.413,3.4188,142122,0
2006-06-07,3.4188,3.4367,3.4071,3.4188,127593,0
2006-06-08,3.3897,3.4188,3.3897,3.3955,205483,0
2006-06-09,3.3955,3.4246,3.3955,3.4246,209930,0
2006-06-12,3.413,3.4246,3.4015,3.4015,119228,0
2006-06-13,3.3955,3.4246,3.3897,3.3897,163641,0
2006-06-14,3.3779,3.413,3.3719,3.3897,172863,0
2006-06-15,3.3779,3.4071,3.3779,3.3837,133064,0
2006-06-16,3.3955,3.4015,3.3779,3.3955,123502,0
2006-06-19,3.3955,3.4188,3.3779,3.3897,181915,0
2006-06-20,3.3837,3.4015,3.3779,3.3779,115128,0
2006-06-21,3.3779,3.3897,3.3719,3.3837,172863,0
2006-06-22,3.3719,3.4367,3.36,3.4367,251608,0
2006-06-23,3.3955,3.4015,3.3662,3.4015,223085,0
2006-06-26,3.4071,3.4071,3.3779,3.3955,197638,0
2006-06-27,3.4015,3.413,3.3837,3.3837,117532,0
2006-06-28,3.3837,3.4305,3.3837,3.3955,146730,0
2006-06-29,3.3955,3.4246,3.3897,3.3897,156126,0
2006-06-30,3.3897,3.4071,3.3897,3.3955,180378,0
2006-07-03,3.3955,3.413,3.3955,3.413,125217,0
2006-07-05,3.4015,3.4188,3.3897,3.3955,175775,0
2006-07-06,3.3955,3.4188,3.3955,3.4015,148265,0
2006-07-07,3.4015,3.4246,3.3955,3.4188,177480,0
2006-07-10,3.4188,3.4246,3.4015,3.4071,159546,0
2006-07-11,3.3837,3.4071,3.3837,3.3897,170644,0
2006-07-12,3.3897,3.4071,3.3719,3.3837,139902,0
2006-07-13,3.3955,3.4015,3.3719,3.3719,97877,0
2006-07-14,3.3779,3.3897,3.3779,3.3837,83190,0
2006-07-17,3.3719,3.3897,3.3719,3.3779,108469,0
2006-07-18,3.3779,3.3955,3.3719,3.3779,169283,0
2006-07-19,3.3779,3.4071,3.3779,3.3897,210955,0
2006-07-20,3.3897,3.413,3.3837,3.4015,153222,0
2006-07-21,3.3955,3.4071,3.3897,3.3955,133240,0
2006-07-24,3.3897,3.4188,3.3897,3.4188,257928,0
2006-07-25,3.4071,3.4246,3.4015,3.4071,222916,0
2006-07-26,3.4188,3.4246,3.4071,3.4071,171323,0
2006-07-27,3.413,3.4305,3.413,3.4305,93773,0
2006-07-28,3.413,3.4485,3.413,3.4367,135112,0
2006-07-31,3.4188,3.4485,3.4188,3.4305,415939,0
2006-08-01,3.4421,3.4485,3.4188,3.4485,129815,0
2006-08-02,3.4485,3.46,3.4367,3.4485,189090,0
2006-08-03,3.4421,3.4715,3.4367,3.46,220014,0
2006-08-04,3.4539,3.4655,3.4421,3.4421,326430,0
2006-08-07,3.4539,3.46,3.4367,3.4421,277748,0
2006-08-08,3.4367,3.4539,3.4246,3.4421,237602,0
2006-08-09,3.4421,3.4421,3.413,3.4367,138535,0
2006-08-10,3.4188,3.4421,3.413,3.4305,250930,0
2006-08-11,3.4188,3.4485,3.4188,3.4305,98222,0
2006-08-14,3.4246,3.46,3.4246,3.4367,204123,0
2006-08-15,3.4367,3.46,3.4367,3.4485,148265,0
2006-08-16,3.4539,3.4655,3.4421,3.4485,245120,0
2006-08-17,3.4485,3.4834,3.4485,3.46,179357,0
2006-08-18,3.4834,3.4834,3.46,3.46,117692,0
2006-08-21,3.4776,3.4892,3.46,3.4655,170814,0
2006-08-22,3.4776,3.4892,3.4655,3.4655,238290,0
2006-08-23,3.4655,3.4834,3.4655,3.4655,121785,0
2006-08-24,3.4655,3.4834,3.4655,3.4715,189613,0
2006-08-25,3.4715,3.4834,3.4715,3.4834,139045,0
2006-08-28,3.4892,3.4892,3.4715,3.4834,199001,0
2006-08-29,3.4776,3.4951,3.4776,3.4776,96342,0
2006-08-30,3.4834,3.4951,3.4776,3.4776,135460,0
2006-08-31,3.4892,3.4951,3.4776,3.4834,99757,0
2006-09-01,3.4776,3.4951,3.4776,3.4834,178501,0
2006-09-05,3.4834,3.4951,3.4776,3.4834,184823,0
2006-09-06,3.4776,3.4892,3.4715,3.4776,306952,0
2006-09-07,3.4892,3.4892,3.4655,3.4655,150999,0
2006-09-08,3.4776,3.4834,3.4715,3.4776,134257,0
2006-09-11,3.4715,3.5124,3.4715,3.4834,246143,0
2006-09-12,3.4892,3.4892,3.4655,3.4834,215736,0
2006-09-13,3.4776,3.4892,3.4715,3.4715,147072,0
2006-09-14,3.4776,3.4951,3.4715,3.4715,196778,0
2006-09-15,3.4715,3.4834,3.46,3.4655,244262,0
2006-09-18,3.46,3.4776,3.46,3.4715,159546,0
2006-09-19,3.4655,3.4834,3.4655,3.4715,153911,0
2006-09-20,3.4715,3.4951,3.4715,3.4892,265109,0
2006-09-21,3.4834,3.5066,3.4776,3.5066,135800,0
2006-09-22,3.4892,3.5124,3.4892,3.4892,149119,0
2006-09-25,3.4892,3.5007,3.4834,3.4892,184310,0
2006-09-26,3.4951,3.5066,3.4892,3.4951,199001,0
2006-09-27,3.5007,3.5066,3.4892,3.4951,308495,0
2006-09-28,3.4892,3.5066,3.4834,3.4834,415077,0
2006-09-29,3.4951,3.5007,3.4834,3.4892,211295,0
2006-10-02,3.4776,3.5124,3.4776,3.4951,332747,0
2006-10-03,3.4892,3.5299,3.4892,3.5182,333090,0
2006-10-04,3.5124,3.5421,3.5124,3.5421,410636,0
2006-10-05,3.5299,3.5473,3.5124,3.5473,388770,0
2006-10-06,3.5299,3.5473,3.5244,3.5421,179867,0
2006-10-09,3.5362,3.5536,3.5244,3.5244,225306,0
2006-10-10,3.5124,3.5182,3.4951,3.5124,87285,0
2006-10-11,3.5007,3.5421,3.5007,3.5182,186867,0
2006-10-12,3.5182,3.5362,3.5124,3.5124,266131,0
2006-10-13,3.5066,3.5244,3.5007,3.5007,109828,0
2006-10-16,3.5066,3.5362,3.5066,3.5362,234012,0
2006-10-17,3.5244,3.5362,3.5182,3.5182,193535,0
2006-10-18,3.5066,3.5299,3.5066,3.5066,203267,0
2006-10-19,3.5066,3.5244,3.4951,3.5066,345733,0
2006-10-20,3.5007,3.5182,3.4951,3.5124,152710,0
2006-10-23,3.5066,3.5182,3.4951,3.5124,215736,0
2006-10-24,3.5007,3.5182,3.5007,3.5124,252298,0
2006-10-25,3.5066,3.5244,3.5007,3.5124,242556,0
2006-10-26,3.5182,3.5299,3.5066,3.5244,307979,0
2006-10-27,3.5299,3.5362,3.5182,3.5182,181402,0
2006-10-30,3.5244,3.5299,3.5066,3.5066,257418,0
2006-10-31,3.5124,3.5244,3.5124,3.5124,126924,0
2006-11-01,3.5124,3.5299,3.5124,3.5182,216079,0
2006-11-02,3.5124,3.5244,3.5007,3.5066,300802,0
2006-11-03,3.4951,3.5007,3.46,3.4715,258443,0
2006-11-06,3.4715,3.5182,3.4715,3.4951,169963,0
2006-11-07,3.4951,3.5124,3.4834,3.4892,146730,0
2006-11-08,3.4892,3.5066,3.4892,3.4892,216426,0
2006-11-09,3.4715,3.4892,3.4715,3.4715,260665,0
2006-11-10,3.4715,3.4951,3.4715,3.4776,124697,0
2006-11-13,3.4776,3.5007,3.4776,3.4834,180551,0
2006-11-14,3.4892,3.5124,3.4892,3.5066,266645,0
2006-11-15,3.5007,3.5124,3.4951,3.4951,214368,0
2006-11-16,3.4951,3.5066,3.4951,3.4951,193196,0
2006-11-17,3.4951,3.5066,3.4892,3.4951,213514,0
2006-11-20,3.4951,3.5124,3.4892,3.5066,323008,0
2006-11-21,3.5007,3.5244,3.5007,3.5124,278768,0
2006-11-22,3.5066,3.5362,3.5066,3.5299,298757,0
2006-11-24,3.5299,3.5594,3.5182,3.5299,76353,0
2006-11-27,3.5299,3.5536,3.5299,3.5421,287482,0
2006-11-28,3.5299,3.5536,3.5244,3.5473,122479,0
2006-11-29,3.5536,3.5594,3.5299,3.5421,163471,0
2006-11-30,3.5362,3.5651,3.5362,3.5651,298586,0
2006-12-01,3.5536,3.5827,3.5473,3.5769,200707,0
2006-12-04,3.5594,3.5886,3.5594,3.5711,310882,0
2006-12-05,3.5651,3.5947,3.5651,3.5769,185336,0
2006-12-06,3.5711,3.5769,3.5594,3.5594,275354,0
2006-12-07,3.5536,3.5711,3.5473,3.5473,234700,0
2006-12-08,3.5473,3.5594,3.5421,3.5473,276896,0
2006-12-11,3.5473,3.5711,3.5473,3.5594,351535,0
2006-12-12,3.5711,3.5711,3.5594,3.5594,488533,0
2006-12-13,3.5421,3.5651,3.5421,3.5421,207368,0
2006-12-14,3.5473,3.5594,3.5421,3.5421,235550,0
2006-12-15,3.5421,3.5536,3.5182,3.5299,252298,0
2006-12-18,3.5244,3.5362,3.5066,3.5066,278604,0
2006-12-19,3.5124,3.5299,3.5124,3.5299,148265,0
2006-12-20,3.5244,3.5299,3.5124,3.5244,256564,0
2006-12-21,3.5299,3.5299,3.5124,3.5244,131696,0
2006-12-22,3.5182,3.5536,3.5182,3.5536,135282,0
2006-12-26,3.5421,3.5536,3.5299,3.5473,230601,0
2006-12-27,3.5362,3.5594,3.5362,3.5421,246143,0
2006-12-28,3.5362,3.5536,3.5244,3.5244,277231,0
2006-12-29,3.5299,3.5421,3.5244,3.5244,288334,0
2007-01-03,3.5244,3.5421,3.5066,3.5299,700346,0
2007-01-04,3.5244,3.5362,3.5124,3.5362,429429,0
2007-01-05,3.5182,3.5244,3.5066,3.5066,273814,0
2007-01-08,3.5066,3.5473,3.5066,3.5362,336171,0
2007-01-09,3.5473,3.5711,3.5362,3.5651,505271,0
2007-01-10,3.5594,3.5594,3.5244,3.5244,248708,0
2007-01-11,3.5299,3.5594,3.5244,3.5299,406538,0
2007-01-12,3.5362,3.5473,3.5299,3.5362,380404,0
2007-01-16,3.5473,3.5651,3.5362,3.5594,696931,0
2007-01-17,3.5473,3.5651,3.5473,3.5536,376301,0
2007-01-18,3.5473,3.5594,3.5299,3.5536,857150,0
2007-01-19,3.5421,3.5536,3.5421,3.5473,155437,0
2007-01-22,3.5536,3.5536,3.5421,3.5421,186700,0
2007-01-23,3.5421,3.5594,3.5421,3.5536,332063,0
2007-01-24,3.5536,3.5711,3.5473,3.5594,323528,0
2007-01-25,3.5651,3.5711,3.5473,3.5594,323008,0
2007-01-26,3.5594,3.5711,3.5473,3.5536,284236,0
2007-01-29,3.5536,3.5651,3.5473,3.5594,284580,0
2007-01-30,3.5594,3.5651,3.5536,3.5536,329843,0
2007-01-31,3.5594,3.5651,3.5473,3.5473,231791,0
2007-02-01,3.5473,3.5594,3.5473,3.5536,356827,0
2007-02-02,3.5536,3.5594,3.5473,3.5473,274848,0
2007-02-05,3.5536,3.5594,3.5473,3.5594,184310,0
2007-02-06,3.5473,3.5594,3.5473,3.5473,272451,0
2007-02-07,3.5473,3.5594,3.5473,3.5536,218474,0
2007-02-08,3.5473,3.5651,3.5473,3.5651,356152,0
2007-02-09,3.5473,3.5473,3.5299,3.5299,247688,0
2007-02-12,3.5362,3.5421,3.5182,3.5421,254003,0
2007-02-13,3.5362,3.5421,3.5244,3.5299,249904,0
2007-02-14,3.5299,3.5473,3.5244,3.5362,252333,0
2007-02-15,3.5299,3.5594,3.5299,3.5473,279111,0
2007-02-16,3.5594,3.5651,3.5473,3.5651,235218,0
2007-02-20,3.5594,3.5769,3.5536,3.5711,579067,0
2007-02-21,3.5711,3.6001,3.5711,3.5827,519107,0
2007-02-22,3.5769,3.5947,3.5711,3.5827,297732,0
2007-02-23,3.5886,3.6001,3.5769,3.5886,288850,0
2007-02-26,3.5886,3.6066,3.5886,3.6001,161038,0
2007-02-27,3.5947,3.612,3.5947,3.5947,665494,0
2007-02-28,3.6066,3.6066,3.5947,3.6066,162955,0
2007-03-01,3.5947,3.612,3.5947,3.5947,354106,0
2007-03-02,3.5947,3.6001,3.5886,3.5886,236927,0
2007-03-05,3.6001,3.6001,3.5711,3.5711,566594,0
2007-03-06,3.5827,3.5827,3.5769,3.5769,136988,0
2007-03-07,3.5769,3.5827,3.5711,3.5711,192514,0
2007-03-08,3.5827,3.5947,3.5711,3.5947,210955,0
2007-03-09,3.5594,3.5827,3.5594,3.5651,136661,0
2007-03-12,3.5711,3.5886,3.5711,3.5886,187389,0
2007-03-13,3.5827,3.5947,3.5769,3.5886,423448,0
2007-03-14,3.5886,3.5947,3.5769,3.5827,117692,0
2007-03-15,3.5769,3.5827,3.5651,3.5651,215736,0
2007-03-16,3.5711,3.5769,3.5651,3.5711,87455,0
2007-03-19,3.5711,3.5827,3.5711,3.5769,119914,0
2007-03-20,3.5827,3.5886,3.5769,3.5769,225140,0
2007-03-21,3.5769,3.5886,3.5711,3.5886,116673,0
2007-03-22,3.5769,3.5886,3.5769,3.5886,219497,0
2007-03-23,3.5827,3.5947,3.5827,3.5947,198142,0
2007-03-26,3.5886,3.5947,3.5711,3.5827,339578,0
2007-03-27,3.5769,3.5947,3.5769,3.5947,262882,0
2007-03-28,3.5827,3.6357,3.5827,3.5947,489042,0
2007-03-29,3.6001,3.612,3.5827,3.5886,267495,0
2007-03-30,3.5947,3.6066,3.5827,3.5827,200195,0
2007-04-02,3.5947,3.6181,3.5886,3.5886,224966,0
2007-04-03,3.5886,3.6001,3.5827,3.5827,701706,0
2007-04-04,3.5827,3.5947,3.5827,3.5827,239139,0
2007-04-05,3.5827,3.5947,3.5827,3.5827,199856,0
2007-04-09,3.5947,3.6241,3.5947,3.5947,342654,0
2007-04-10,3.5947,3.6066,3.5711,3.5711,378699,0
2007-04-11,3.5769,3.5947,3.5711,3.5769,475038,0
2007-04-12,3.5769,3.5827,3.5711,3.5711,354958,0
2007-04-13,3.5886,3.5886,3.5711,3.5711,222572,0
2007-04-16,3.5769,3.5827,3.5536,3.5536,342485,0
2007-04-17,3.5651,3.5769,3.5536,3.5651,313109,0
2007-04-18,3.5594,3.5651,3.5536,3.5651,244775,0
2007-04-19,3.5651,3.5651,3.5536,3.5536,261524,0
2007-04-20,3.5536,3.5651,3.5536,3.5594,377499,0
2007-04-23,3.5594,3.5651,3.5421,3.5421,289869,0
2007-04-24,3.5421,3.5594,3.5421,3.5594,265109,0
2007-04-25,3.5594,3.5769,3.5536,3.5651,475376,0
2007-04-26,3.5711,3.5769,3.5651,3.5651,275696,0
2007-04-27,3.5651,3.5769,3.5651,3.5651,162448,0
2007-04-30,3.5711,3.5711,3.5594,3.5594,176969,0
2007-05-01,3.5651,3.5769,3.5594,3.5711,296540,0
2007-05-02,3.5651,3.5769,3.5651,3.5651,259979,0
2007-05-03,3.5651,3.5769,3.5651,3.5769,463085,0
2007-05-04,3.5711,3.5769,3.5651,3.5651,205328,0
2007-05-07,3.5711,3.5711,3.5594,3.5594,669594,0
2007-05-08,3.5594,3.5651,3.5244,3.5651,680524,0
2007-05-09,3.5473,3.5536,3.5421,3.5473,407560,0
2007-05-10,3.5473,3.5536,3.5362,3.5473,312247,0
2007-05-11,3.5473,3.5594,3.5473,3.5473,317545,0
2007-05-14,3.5473,3.5594,3.5421,3.5421,440484,0
2007-05-15,3.5473,3.5536,3.5362,3.5421,281847,0
2007-05-16,3.5421,3.5473,3.5362,3.5473,253321,0
2007-05-17,3.5421,3.5473,3.5362,3.5362,138535,0
2007-05-18,3.5421,3.5421,3.5182,3.5244,366739,0
2007-05-21,3.5244,3.5299,3.5066,3.5182,492118,0
2007-05-22,3.5244,3.5244,3.5124,3.5124,262206,0
2007-05-23,3.5124,3.5244,3.5007,3.5007,377673,0
2007-05-24,3.5007,3.5182,3.5007,3.5124,328309,0
2007-05-25,3.5066,3.5244,3.5066,3.5244,548992,0
2007-05-29,3.5182,3.5362,3.5124,3.5299,373581,0
2007-05-30,3.5244,3.5362,3.5244,3.5362,241369,0
2007-05-31,3.5299,3.5536,3.5299,3.5473,592049,0
2007-06-01,3.5421,3.5473,3.5244,3.5244,233679,0
2007-06-04,3.5244,3.5421,3.5244,3.5244,205998,0
2007-06-05,3.5299,3.5362,3.5182,3.5299,255882,0
2007-06-06,3.5244,3.5299,3.5066,3.5066,290045,0
2007-06-07,3.5066,3.5124,3.4892,3.4951,499633,0
2007-06-08,3.4892,3.4951,3.4776,3.4834,330524,0
2007-06-11,3.4776,3.4834,3.46,3.4776,245630,0
2007-06-12,3.4715,3.4715,3.413,3.4421,428576,0
2007-06-13,3.4305,3.4715,3.4305,3.4655,413375,0
2007-06-14,3.46,3.4834,3.46,3.4655,279966,0
2007-06-15,3.4655,3.4834,3.4655,3.4834,241188,0
2007-06-18,3.4834,3.4892,3.4655,3.4655,233504,0
2007-06-19,3.4655,3.4834,3.4655,3.4655,248879,0
2007-06-20,3.4715,3.4834,3.4485,3.4539,286292,0
2007-06-21,3.4539,3.4655,3.4485,3.4485,273647,0
2007-06-22,3.4421,3.46,3.4421,3.46,291240,0
2007-06-25,3.46,3.4715,3.4367,3.4485,407560,0
2007-06-26,3.4421,3.4655,3.4421,3.4485,431134,0
2007-06-27,3.4485,3.4715,3.4485,3.4715,225472,0
2007-06-28,3.4715,3.4715,3.4539,3.4539,657977,0
2007-06-29,3.4655,3.4776,3.46,3.4776,201052,0
2007-07-02,3.4776,3.5007,3.4655,3.5007,716569,0
2007-07-03,3.4892,3.5066,3.4834,3.4834,146221,0
2007-07-05,3.4892,3.4951,3.4655,3.4951,341802,0
2007-07-06,3.4776,3.5362,3.4655,3.4834,426185,0
2007-07-09,3.4951,3.4951,3.4834,3.4951,286292,0
2007-07-10,3.4834,3.4892,3.4655,3.4655,231791,0
2007-07-11,3.4834,3.4834,3.4655,3.4655,160568,0
2007-07-12,3.4715,3.4715,3.46,3.46,264769,0
2007-07-13,3.4655,3.4655,3.4367,3.4367,342317,0
2007-07-16,3.4539,3.46,3.4421,3.46,200534,0
2007-07-17,3.46,3.4715,3.4367,3.4367,200369,0
2007-07-18,3.4367,3.4539,3.4367,3.4421,204463,0
2007-07-19,3.4485,3.4539,3.4367,3.4367,205668,0
2007-07-20,3.4421,3.46,3.4367,3.4539,190802,0
2007-07-23,3.4485,3.4655,3.4246,3.4305,569161,0
2007-07-24,3.4188,3.4305,3.4071,3.4246,463085,0
2007-07-25,3.4188,3.4246,3.4015,3.4188,164149,0
2007-07-26,3.3897,3.4015,3.3485,3.3485,672845,0
2007-07-27,3.36,3.3719,3.3428,3.3485,431310,0
2007-07-30,3.36,3.3779,3.36,3.3719,184653,0
2007-07-31,3.3779,3.4015,3.3779,3.3897,138361,0
2007-08-01,3.3779,3.4015,3.36,3.3837,385019,0
2007-08-02,3.3897,3.3955,3.3779,3.3837,92241,0
2007-08-03,3.3955,3.4188,3.3779,3.3955,171323,0
2007-08-06,3.3837,3.3955,3.3719,3.3779,258789,0
2007-08-07,3.36,3.3779,3.36,3.3662,514151,0
2007-08-08,3.3662,3.4071,3.3662,3.3897,318227,0
2007-08-09,3.3779,3.3897,3.3371,3.3662,443096,0
2007-08-10,3.3485,3.36,3.3428,3.3428,589481,0
2007-08-13,3.3719,3.3719,3.3256,3.3371,366404,0
2007-08-14,3.3428,3.3485,3.3136,3.3136,440018,0
2007-08-15,3.3256,3.331,3.2669,3.2962,541994,0
2007-08-16,3.2669,3.2962,3.2432,3.2786,728013,0
2007-08-17,3.2844,3.331,3.2844,3.2962,364695,0
2007-08-20,3.3077,3.3662,3.3077,3.36,210786,0
2007-08-21,3.3371,3.3837,3.331,3.3837,223597,0
2007-08-22,3.3662,3.3897,3.3662,3.3719,214205,0
2007-08-23,3.3719,3.3955,3.3719,3.3779,224454,0
2007-08-24,3.3779,3.3955,3.3779,3.3779,171839,0
2007-08-27,3.3662,3.4015,3.36,3.3719,770375,0
2007-08-28,3.3837,3.3955,3.36,3.3779,197976,0
2007-08-29,3.3779,3.4246,3.3779,3.4015,201558,0
2007-08-30,3.3955,3.4246,3.3955,3.413,152884,0
2007-08-31,3.4305,3.4305,3.4015,3.413,561980,0
2007-09-04,3.413,3.4421,3.4071,3.4305,350863,0
2007-09-05,3.4246,3.4367,3.4188,3.4246,245725,0
2007-09-06,3.4246,3.4539,3.4246,3.4367,483835,0
2007-09-07,3.4367,3.46,3.4305,3.46,210786,0
2007-09-10,3.4485,3.4539,3.4305,3.4485,859890,0
2007-09-11,3.4485,3.4539,3.4305,3.4485,575474,0
2007-09-12,3.4485,3.4539,3.4367,3.4367,189263,0
2007-09-13,3.4421,3.4539,3.4305,3.4305,134257,0
2007-09-14,3.4367,3.4485,3.4188,3.4188,134948,0
2007-09-17,3.4305,3.4421,3.4071,3.4071,181068,0
2007-09-18,3.4421,3.4421,3.4071,3.4071,155950,0
2007-09-19,3.4246,3.4421,3.4071,3.4071,143820,0
2007-09-20,3.413,3.4305,3.3779,3.3779,143483,0
2007-09-21,3.3897,3.4655,3.3837,3.4485,282527,0
2007-09-24,3.4367,3.4655,3.4188,3.4246,196271,0
2007-09-25,3.4485,3.4485,3.413,3.4305,193535,0
2007-09-26,3.4305,3.4367,3.4188,3.4305,192685,0
2007-09-27,3.4305,3.4421,3.413,3.4305,208396,0
2007-09-28,3.4305,3.4421,3.4188,3.4305,154755,0
2007-10-01,3.4246,3.4776,3.4246,3.4539,257418,0
2007-10-02,3.46,3.4655,3.4367,3.4367,197638,0
2007-10-03,3.4421,3.4539,3.4367,3.4421,194898,0
2007-10-04,3.4485,3.46,3.4421,3.4421,168931,0
2007-10-05,3.4539,3.46,3.4367,3.4421,170644,0
2007-10-08,3.4485,3.4539,3.4305,3.4539,140408,0
2007-10-09,3.4485,3.4485,3.4188,3.4188,186700,0
2007-10-10,3.4188,3.4539,3.4188,3.4305,246830,0
2007-10-11,3.4305,3.4421,3.4188,3.4188,268353,0
2007-10-12,3.4305,3.4367,3.4188,3.4188,177480,0
2007-10-15,3.4367,3.4367,3.4015,3.4071,274499,0
2007-10-16,3.4071,3.413,3.3897,3.3955,163471,0
2007-10-17,3.4015,3.4188,3.3955,3.3955,151348,0
2007-10-18,3.4015,3.4071,3.3955,3.3955,188406,0
2007-10-19,3.4015,3.4015,3.3779,3.3837,415939,0
2007-10-22,3.3955,3.4188,3.3837,3.3897,366222,0
2007-10-23,3.4015,3.4246,3.3955,3.4071,468886,0
2007-10-24,3.4188,3.46,3.4071,3.413,612023,0
2007-10-25,3.4246,3.4246,3.413,3.4188,275519,0
2007-10-26,3.4188,3.4305,3.413,3.4188,271255,0
2007-10-29,3.4188,3.4305,3.413,3.413,334456,0
2007-10-30,3.4188,3.4246,3.4015,3.413,927018,0
2007-10-31,3.4246,3.4305,3.413,3.4188,127427,0
2007-11-01,3.4188,3.4246,3.3955,3.4071,319599,0
2007-11-02,3.4071,3.413,3.4015,3.4015,205328,0
2007-11-05,3.4015,3.4071,3.3897,3.3955,415590,0
2007-11-06,3.4015,3.4246,3.3955,3.4188,316354,0
2007-11-07,3.4015,3.4071,3.3897,3.3897,250755,0
2007-11-08,3.3897,3.4071,3.3779,3.3897,266813,0
2007-11-09,3.3779,3.3897,3.36,3.3719,290218,0
2007-11-12,3.3662,3.3837,3.36,3.36,232820,0
2007-11-13,3.3662,3.3719,3.3551,3.36,222405,0
2007-11-14,3.3662,3.3779,3.36,3.36,194564,0
2007-11-15,3.3719,3.3719,3.3485,3.36,198486,0
2007-11-16,3.36,3.3837,3.36,3.3662,279794,0
2007-11-19,3.3662,3.3719,3.36,3.36,255540,0
2007-11-20,3.36,3.3779,3.36,3.3719,144335,0
2007-11-21,3.2901,3.4539,3.2901,3.4305,347670,0
2007-11-23,3.4305,3.4305,3.3779,3.3837,101976,0
2007-11-26,3.3837,3.4015,3.3779,3.3897,185336,0
2007-11-27,3.3779,3.4421,3.3779,3.4305,259514,0
2007-11-28,3.4305,3.4421,3.4015,3.4367,271426,0
2007-11-29,3.4188,3.4305,3.4071,3.4188,189779,0
2007-11-30,3.413,3.4367,3.4015,3.4367,241873,0
2007-12-03,3.4246,3.4715,3.4188,3.4367,319282,0
2007-12-04,3.4367,3.4655,3.4246,3.4539,242237,0
2007-12-05,3.4485,3.46,3.4367,3.4539,170132,0
2007-12-06,3.4421,3.4539,3.4367,3.4421,210445,0
2007-12-07,3.4367,3.4421,3.4071,3.4188,307647,0
2007-12-10,3.3955,3.4246,3.3955,3.4015,171323,0
2007-12-11,3.4071,3.413,3.3719,3.3779,234191,0
2007-12-12,3.3719,3.3779,3.3662,3.3719,221205,0
2007-12-13,3.3662,3.3897,3.3551,3.36,219497,0
2007-12-14,3.3485,3.3779,3.3485,3.36,248879,0
2007-12-17,3.3719,3.3779,3.3256,3.3256,265445,0
2007-12-18,3.331,3.3485,3.331,3.331,317035,0
2007-12-19,3.3428,3.3428,3.3136,3.331,352738,0
2007-12-20,3.3371,3.3371,3.3193,3.3193,349317,0
2007-12-21,3.3193,3.3428,3.2901,3.3256,439852,0
2007-12-24,3.3256,3.36,3.3256,3.36,128631,0
2007-12-26,3.36,3.3779,3.3256,3.3719,236240,0
2007-12-27,3.3428,3.3955,3.3428,3.3837,318530,0
2007-12-28,3.3837,3.3955,3.2844,3.3428,291766,0
2007-12-31,3.3551,3.3837,3.3551,3.3779,344968,0
2008-01-02,3.3779,3.4421,3.3662,3.413,385323,0
2008-01-03,3.4015,3.4485,3.4015,3.4421,501304,0
2008-01-04,3.4421,3.5066,3.4305,3.5007,514985,0
2008-01-07,3.4834,3.4951,3.4655,3.4715,407202,0
2008-01-08,3.4776,3.4951,3.46,3.4715,281331,0
2008-01-09,3.4951,3.4951,3.4655,3.4776,289792,0
2008-01-10,3.46,3.4715,3.4367,3.4539,197803,0
2008-01-11,3.4485,3.4715,3.4421,3.46,271597,0
2008-01-14,3.46,3.4951,3.46,3.4715,631768,0
2008-01-15,3.4715,3.4834,3.46,3.4655,485065,0
2008-01-16,3.4776,3.5244,3.46,3.4715,366979,0
2008-01-17,3.4715,3.4892,3.4305,3.4367,245120,0
2008-01-18,3.4715,3.4776,3.3897,3.413,353078,0
2008-01-22,3.36,3.4539,3.0674,3.413,245493,0
2008-01-23,3.4188,3.46,3.3955,3.4539,241703,0
2008-01-24,3.4485,3.5124,3.4485,3.4715,372699,0
2008-01-25,3.5124,3.5124,3.4246,3.4421,178325,0
2008-01-28,3.4246,3.4715,3.4188,3.4305,428747,0
2008-01-29,3.46,3.4776,3.4367,3.4776,528426,0
2008-01-30,3.5007,3.5007,3.46,3.4655,361617,0
2008-01-31,3.4715,3.4776,3.46,3.4715,120941,0
2008-02-01,3.4951,3.4951,3.4539,3.4776,233179,0
2008-02-04,3.4715,3.4951,3.4539,3.4539,228214,0
2008-02-05,3.4655,3.4715,3.4539,3.4539,192685,0
2008-02-06,3.46,3.4715,3.4421,3.4485,241873,0
2008-02-07,3.46,3.4715,3.4485,3.4485,237089,0
2008-02-08,3.4539,3.46,3.4367,3.4485,269889,0
2008-02-11,3.4246,3.4485,3.4246,3.4367,215036,0
2008-02-12,3.4305,3.4485,3.4015,3.413,151168,0
2008-02-13,3.4188,3.4485,3.4071,3.4367,276548,0
2008-02-14,3.4246,3.4246,3.3371,3.3662,376286,0
2008-02-15,3.3428,3.3837,3.3428,3.3837,280294,0
2008-02-19,3.3779,3.3955,3.3551,3.36,488420,0
2008-02-20,3.36,3.3719,3.3136,3.3428,552934,0
2008-02-21,3.331,3.3428,3.3193,3.3193,336386,0
2008-02-22,3.3256,3.3371,3.3193,3.3193,193196,0
2008-02-25,3.331,3.3485,3.3256,3.331,794193,0
2008-02-26,3.3371,3.36,3.331,3.3551,419473,0
2008-02-27,3.3428,3.3662,3.3428,3.3551,630546,0
2008-02-28,3.36,3.3662,3.3428,3.3551,623143,0
2008-02-29,3.36,3.36,3.3428,3.3485,1360544,0
2008-03-03,3.3551,3.3837,3.3485,3.3662,189263,0
2008-03-04,3.0559,3.3955,3.0559,3.3662,329845,0
2008-03-05,3.3779,3.3897,3.3551,3.3551,347969,0
2008-03-06,3.3662,3.3662,3.3551,3.3551,205067,0
2008-03-07,3.3551,3.3551,3.3485,3.3485,202930,0
2008-03-10,3.3136,3.3256,3.2962,3.2962,188970,0
2008-03-11,3.2962,3.3136,3.2901,3.3018,326258,0
2008-03-12,3.2962,3.3136,3.2844,3.2962,231967,0
2008-03-13,3.2844,3.3136,3.2844,3.3018,271938,0
2008-03-14,3.3077,3.3193,3.2901,3.2901,84450,0
2008-03-17,3.2786,3.3018,3.2432,3.2432,278604,0
2008-03-18,3.2669,3.3018,3.2669,3.2962,155437,0
2008-03-19,3.2901,3.3256,3.2844,3.2901,317514,0
2008-03-20,3.3018,3.331,3.2962,3.331,167228,0
2008-03-24,3.3193,3.3371,3.3136,3.3256,140894,0
2008-03-25,3.331,3.331,3.3193,3.3256,261569,0
2008-03-26,3.3551,3.3551,3.3256,3.3371,292322,0
2008-03-27,3.3428,3.36,3.3428,3.3551,150830,0
2008-03-28,3.36,3.3662,3.2962,3.3193,261527,0
2008-03-31,3.3256,3.3428,3.3193,3.331,210445,0
2008-04-01,3.331,3.3551,3.331,3.3485,252964,0
2008-04-02,3.3485,3.3551,3.3428,3.3485,141431,0
2008-04-03,3.3485,3.3485,3.3256,3.3371,201436,0
2008-04-04,3.3428,3.3551,3.3371,3.3485,173719,0
2008-04-07,3.3485,3.3719,3.3485,3.3662,202757,0
2008-04-08,3.3662,3.3719,3.3371,3.3551,445662,0
2008-04-09,3.3256,3.3485,3.3193,3.3371,152199,0
2008-04-10,3.3371,3.36,3.331,3.3428,191561,0
2008-04-11,3.3428,3.3551,3.3371,3.3428,86772,0
2008-04-14,3.3428,3.36,3.3371,3.3428,146903,0
2008-04-15,3.3485,3.36,3.3371,3.3485,223897,0
2008-04-16,3.3485,3.3662,3.3485,3.36,162586,0
2008-04-17,3.3662,3.3662,3.3428,3.36,321534,0
2008-04-18,3.36,3.3779,3.3485,3.3779,233540,0
2008-04-21,3.36,3.3837,3.3485,3.3779,223995,0
2008-04-22,3.3662,3.4071,3.36,3.3897,278908,0
2008-04-23,3.3837,3.3955,3.3719,3.3897,254201,0
2008-04-24,3.3837,3.4246,3.3837,3.3897,200849,0
2008-04-25,3.4015,3.4246,3.3955,3.4015,281163,0
2008-04-28,3.4015,3.4188,3.3955,3.4015,367329,0
2008-04-29,3.4071,3.413,3.4015,3.4071,614431,0
2008-04-30,3.4071,3.4188,3.4015,3.4015,253936,0
2008-05-01,3.4015,3.4421,3.4015,3.4188,324722,0
2008-05-02,3.413,3.4367,3.413,3.4246,406083,0
2008-05-05,3.4305,3.4421,3.4246,3.4246,298573,0
2008-05-06,3.4305,3.4421,3.4246,3.4246,330775,0
2008-05-07,3.4367,3.4367,3.4188,3.4188,181087,0
2008-05-08,3.4305,3.4485,3.4246,3.4305,325950,0
2008-05-09,3.4188,3.4485,3.4188,3.4305,238387,0
2008-05-12,3.4367,3.4367,3.4246,3.4246,288021,0
2008-05-13,3.4246,3.4367,3.413,3.4246,245673,0
2008-05-14,3.3897,3.4367,3.3897,3.4246,328565,0
2008-05-15,3.4246,3.4367,3.413,3.4188,228301,0
2008-05-16,3.4305,3.4485,3.4246,3.4246,213629,0
2008-05-19,3.4305,3.4485,3.4071,3.413,520542,0
2008-05-20,3.4188,3.4305,3.413,3.4188,413563,0
2008-05-21,3.4188,3.4367,3.4188,3.4188,216450,0
2008-05-22,3.4246,3.4305,3.4188,3.4188,152253,0
2008-05-23,3.4188,3.4246,3.3955,3.3955,120577,0
2008-05-27,3.3955,3.4305,3.3955,3.4305,333714,0
2008-05-28,3.4188,3.4305,3.4015,3.4071,401848,0
2008-05-29,3.4188,3.4188,3.3897,3.3955,443916,0
2008-05-30,3.4015,3.4071,3.4015,3.4071,264383,0
2008-06-02,3.4071,3.4188,3.4015,3.4188,172547,0
2008-06-03,3.4188,3.4246,3.413,3.413,132182,0
2008-06-04,3.3837,3.4367,3.3837,3.4071,248655,0
2008-06-05,3.4071,3.4188,3.4071,3.4071,223582,0
2008-06-06,3.4188,3.4246,3.4015,3.4015,186657,0
2008-06-09,3.4071,3.4188,3.4015,3.4071,268189,0
2008-06-10,3.4071,3.4071,3.3955,3.4015,247872,0
2008-06-11,3.3897,3.3955,3.3485,3.3551,257541,0
2008-06-12,3.3779,3.3837,3.3551,3.3551,279554,0
2008-06-13,3.3551,3.3662,3.3551,3.36,138027,0
2008-06-16,3.3551,3.3779,3.3551,3.36,113337,0
2008-06-17,3.3551,3.3779,3.3551,3.3719,82392,0
2008-06-18,3.3662,3.3897,3.3662,3.3662,174581,0
2008-06-19,3.3551,3.3779,3.3551,3.3662,179698,0
2008-06-20,3.3955,3.3955,3.3551,3.3551,231137,0
2008-06-23,3.3551,3.4071,3.3551,3.3551,294653,0
2008-06-24,3.36,3.3719,3.3485,3.3719,271441,0
2008-06-25,3.36,3.3897,3.36,3.36,100108,0
2008-06-26,3.36,3.3897,3.3551,3.3662,146191,0
2008-06-27,3.3779,3.3779,3.3371,3.3428,117289,0
2008-06-30,3.36,3.3662,3.3256,3.3371,139774,0
2008-07-01,3.3551,3.36,3.3256,3.3371,223040,0
2008-07-02,3.3428,3.3428,3.3018,3.3077,193593,0
2008-07-03,3.3256,3.3256,3.3077,3.3193,57196,0
2008-07-07,3.3193,3.3193,3.2726,3.2844,209585,0
2008-07-08,3.2726,3.2901,3.2492,3.2844,193782,0
2008-07-09,3.2608,3.2962,3.2373,3.2726,317469,0
2008-07-10,3.2608,3.2844,3.2608,3.2669,171158,0
2008-07-11,3.2726,3.2726,3.2258,3.2258,349296,0
2008-07-14,3.2373,3.2492,3.2258,3.2432,285579,0
2008-07-15,3.2317,3.2373,3.1438,3.1965,657999,0
2008-07-16,3.2022,3.2492,3.2022,3.2432,308048,0
2008-07-17,3.2669,3.2726,3.2198,3.2726,295760,0
2008-07-18,3.2432,3.2726,3.2373,3.2492,160785,0
2008-07-21,3.2373,3.2786,3.2317,3.2726,75051,0
2008-07-22,3.2432,3.2669,3.2432,3.2608,105999,0
2008-07-23,3.2608,3.3077,3.2492,3.2901,128890,0
2008-07-24,3.2786,3.2786,3.2317,3.2432,351165,0
2008-07-25,3.2492,3.2549,3.2258,3.2258,146095,0
2008-07-28,3.2549,3.2901,3.2373,3.2549,152748,0
2008-07-29,3.2549,3.2962,3.2549,3.2669,195606,0
2008-07-30,3.2786,3.2962,3.2669,3.2669,63621,0
2008-07-31,3.2726,3.2962,3.2726,3.2844,187755,0
2008-08-01,3.2786,3.3256,3.2786,3.2901,410916,0
2008-08-04,3.2901,3.2962,3.2726,3.2726,94543,0
2008-08-05,3.2726,3.2844,3.2726,3.2786,94186,0
2008-08-06,3.2786,3.2844,3.2608,3.2669,83386,0
2008-08-07,3.2726,3.2844,3.2669,3.2669,276235,0
2008-08-08,3.2608,3.2962,3.2608,3.2962,57908,0
2008-08-11,3.2317,3.2901,3.2317,3.2669,130238,0
2008-08-12,3.2549,3.2786,3.2373,3.2373,157646,0
2008-08-13,3.2373,3.2608,3.2198,3.2198,132574,0
2008-08-14,3.2432,3.2492,3.2317,3.2373,217203,0
2008-08-15,3.2317,3.2549,3.2198,3.2198,151983,0
2008-08-18,3.2198,3.2549,3.2139,3.2317,305433,0
2008-08-19,3.2317,3.2549,3.2317,3.2492,193351,0
2008-08-20,3.2492,3.2669,3.2373,3.2669,104342,0
2008-08-21,3.2432,3.2549,3.2373,3.2432,182902,0
2008-08-22,3.2492,3.2608,3.2198,3.2549,204934,0
2008-08-25,3.2373,3.2844,3.2373,3.2844,161916,0
2008-08-26,3.2726,3.3077,3.2549,3.2669,161706,0
2008-08-27,3.2669,3.2962,3.2608,3.2786,234069,0
2008-08-28,3.2726,3.3193,3.2726,3.2844,254060,0
2008-08-29,3.2962,3.2962,3.2608,3.2608,230813,0
2008-09-02,3.2608,3.2786,3.2608,3.2669,343858,0
2008-09-03,3.2608,3.2786,3.2549,3.2726,217195,0
2008-09-04,3.2786,3.2786,3.2432,3.2492,192528,0
2008-09-05,3.2373,3.2608,3.2198,3.2198,210657,0
2008-09-08,3.2373,3.2549,3.2317,3.2432,322674,0
2008-09-09,3.2492,3.2669,3.2432,3.2492,169585,0
2008-09-10,3.2492,3.2669,3.2317,3.2432,119518,0
2008-09-11,3.2549,3.2608,3.1965,3.2139,134782,0
2008-09-12,3.2198,3.2258,3.1904,3.1904,197526,0
2008-09-15,3.1847,3.2022,3.0559,3.0559,498276,0
2008-09-16,2.933,3.0853,2.8162,3.0382,510526,0
2008-09-17,2.9856,3.0033,2.869,2.8743,852652,0
2008-09-18,2.8096,2.9739,2.8096,2.9501,470638,0
2008-09-19,3.0443,3.0909,2.945,3.0737,328267,0
2008-09-22,3.0737,3.1027,2.945,3.0382,152004,0
2008-09-23,3.0266,3.1145,3.0266,3.0793,241526,0
2008-09-24,3.1555,3.1555,3.0503,3.0737,184411,0
2008-09-25,3.0793,3.1204,3.0737,3.0853,151875,0
2008-09-26,3.0503,3.0972,3.0148,3.0793,256831,0
2008-09-29,3.0266,3.0443,2.8566,2.8922,289096,0
2008-09-30,2.8512,2.9856,2.8512,2.927,189382,0
2008-10-01,2.8805,3.0148,2.8805,2.945,206220,0
2008-10-02,2.9568,2.9918,2.9154,2.927,254722,0
2008-10-03,2.9213,2.9501,2.9154,2.927,105549,0
2008-10-06,2.5176,2.8629,2.5176,2.7926,504075,0
2008-10-07,2.7926,2.933,2.5933,2.6288,321917,0
2008-10-08,2.2718,2.5994,2.2718,2.5994,654303,0
2008-10-09,2.5229,2.7104,2.4414,2.6342,757488,0
2008-10-10,3.4421,3.4421,2.1896,2.2772,805111,0
2008-10-13,2.5176,2.6228,2.312,2.5698,502906,0
2008-10-14,2.6342,2.7633,2.6288,2.693,578875,0
2008-10-15,3.1438,3.1904,2.6342,2.6812,244544,0
2008-10-16,2.6812,2.8397,2.6698,2.7104,186301,0
2008-10-17,2.6986,2.7983,2.4587,2.7633,226988,0
2008-10-20,2.7809,2.8044,2.7515,2.7809,123804,0
2008-10-21,2.8397,2.8397,2.7339,2.7398,513709,0
2008-10-22,2.687,2.7398,2.6288,2.7223,187246,0
2008-10-23,2.6986,2.7279,2.658,2.6636,265715,0
2008-10-24,2.5933,2.6168,2.4998,2.5642,247639,0
2008-10-27,2.6049,2.658,2.5582,2.5817,156926,0
2008-10-28,2.6342,2.7162,2.6111,2.7162,208597,0
2008-10-29,2.7398,2.7453,2.6342,2.693,191671,0
2008-10-30,2.7515,2.7574,2.6986,2.7279,199868,0
2008-10-31,2.7867,2.7983,2.7279,2.7574,256054,0
2008-11-03,2.8044,2.8044,2.7279,2.7693,846230,0
2008-11-04,2.7926,2.8278,2.7867,2.8044,274289,0
2008-11-05,2.7867,2.8743,2.7453,2.8566,264673,0
2008-11-06,2.8922,2.8922,2.7867,2.8216,202453,0
2008-11-07,2.8044,2.8044,2.7574,2.7693,278013,0
2008-11-10,2.7983,2.7983,2.7574,2.7693,179460,0
2008-11-11,2.7693,2.7809,2.7223,2.7693,194958,0
2008-11-12,2.7453,2.7453,2.6812,2.7104,193090,0
2008-11-13,2.7398,2.7453,2.7046,2.7453,191593,0
2008-11-14,2.7162,2.7223,2.6518,2.658,391765,0
2008-11-17,2.687,2.7162,2.5762,2.6518,254157,0
2008-11-18,2.658,2.6986,2.5642,2.5994,339363,0
2008-11-19,2.5582,2.5874,2.4998,2.5582,306278,0
2008-11-20,2.3416,2.4822,2.3416,2.4176,589228,0
2008-11-21,2.3767,2.4176,2.2305,2.4176,737649,0
2008-11-24,2.4587,2.5698,2.4297,2.4764,274197,0
2008-11-25,2.5291,2.5698,2.4468,2.4764,284386,0
2008-11-26,2.4822,2.6342,2.4764,2.6342,327054,0
2008-11-28,2.7279,2.7279,2.6403,2.6752,77163,0
2008-12-01,2.8629,2.927,2.5176,2.5698,193302,0
2008-12-02,2.6228,2.693,2.5698,2.6698,277727,0
2008-12-03,2.6342,2.6812,2.6288,2.658,228777,0
2008-12-04,2.6636,2.687,2.6403,2.6636,271318,0
2008-12-05,2.6518,2.7223,2.6342,2.7223,263055,0
2008-12-08,2.7867,2.7867,2.6636,2.7104,247889,0
2008-12-09,2.7693,2.7693,2.6049,2.6698,259046,0
2008-12-10,2.6986,2.6986,2.5994,2.6459,264513,0
2008-12-11,2.6752,2.6752,2.5582,2.5582,412486,0
2008-12-12,2.5529,2.658,2.5465,2.5994,247478,0
2008-12-15,2.5817,2.6518,2.5817,2.6288,289294,0
2008-12-16,2.6111,2.6698,2.6111,2.6636,278299,0
2008-12-17,2.6518,2.7633,2.6403,2.7339,481708,0
2008-12-18,2.7453,2.7983,2.7104,2.7926,648384,0
2008-12-19,2.8162,2.8397,2.7574,2.8334,834964,0
2008-12-22,2.7926,2.8334,2.7926,2.8216,433749,0
2008-12-23,2.9389,2.9389,2.7926,2.8397,420820,0
2008-12-24,2.8397,2.8629,2.7809,2.8162,148697,0
2008-12-26,2.8162,2.8397,2.7867,2.8096,270276,0
2008-12-29,2.8096,2.869,2.7751,2.7926,822501,0
2008-12-30,2.7926,2.8512,2.7926,2.8334,362961,0
2008-12-31,2.8805,2.927,2.8096,2.8162,672185,0
2009-01-02,2.8512,3.0737,2.8512,2.945,439630,0
2009-01-05,3.0093,3.0737,2.9389,3.0207,514933,0
2009-01-06,3.0622,3.0622,2.933,3.0093,332493,0
2009-01-07,3.0207,3.0382,2.9617,2.9856,229155,0
2009-01-08,3.0033,3.0148,2.9739,3.0093,130467,0
2009-01-09,3.0382,3.1027,3.0148,3.0443,194584,0
2009-01-12,3.0443,3.0793,3.0093,3.0674,337509,0
2009-01-13,3.0674,3.0737,3.0148,3.0443,220053,0
2009-01-14,3.0443,3.0443,2.8743,3.0327,281409,0
2009-01-15,2.9856,3.0443,2.9684,3.0093,441743,0
2009-01-16,3.0559,3.1027,3.0443,3.1027,169425,0
2009-01-20,3.132,3.1377,3.0503,3.0737,142469,0
2009-01-21,3.0972,3.1145,3.0382,3.0674,219713,0
2009-01-22,3.0674,3.0674,3.0093,3.0207,233959,0
2009-01-23,3.0207,3.0737,2.9918,3.0737,162436,0
2009-01-26,3.0622,3.0674,3.0443,3.0622,275042,0
2009-01-27,3.0674,3.0674,2.9918,3.0266,183665,0
2009-01-28,3.0382,3.0622,3.0207,3.0559,299276,0
2009-01-29,3.0559,3.0559,2.9918,3.0207,434151,0
2009-01-30,3.0503,3.0622,3.0327,3.0559,296727,0
2009-02-02,3.0503,3.0622,3.0443,3.0559,360837,0
2009-02-03,3.0559,3.0674,3.0327,3.0674,340096,0
2009-02-04,3.0622,3.132,3.0559,3.132,300831,0
2009-02-05,3.1145,3.1145,2.9856,3.0909,210626,0
2009-02-06,3.0909,3.1027,3.0737,3.0909,192423,0
2009-02-09,3.0793,3.1614,3.0737,3.1497,858054,0
2009-02-10,3.1377,3.1847,3.132,3.1847,524590,0
2009-02-11,3.1847,3.1847,3.1555,3.1847,345589,0
2009-02-12,3.1847,3.208,3.1438,3.1847,201608,0
2009-02-13,3.1789,3.1847,3.0503,3.0909,293010,0
2009-02-17,3.0853,3.0909,2.9856,2.9856,278833,0
2009-02-18,3.0207,3.0909,2.945,2.9739,425226,0
2009-02-19,3.0148,3.0622,2.9039,2.9389,270624,0
2009-02-20,2.9039,2.9617,2.8629,2.9501,320004,0
2009-02-23,2.9918,3.0207,2.7926,2.8162,453241,0
2009-02-24,2.9213,2.9568,2.8162,2.9568,336420,0
2009-02-25,2.9739,3.0033,2.8977,2.9617,291504,0
2009-02-26,2.9684,3.0033,2.9154,2.9684,513354,0
2009-02-27,2.9501,3.0148,2.8805,3.0033,268100,0
2009-03-02,2.933,2.9568,2.7751,2.8044,498917,0
2009-03-03,2.7983,2.8743,2.7279,2.8334,525082,0
2009-03-04,2.8922,2.9154,2.8449,2.9095,260119,0
2009-03-05,2.8922,2.8922,2.8334,2.8512,256511,0
2009-03-06,2.8216,2.8449,2.7046,2.7633,274372,0
2009-03-09,2.6698,2.7633,2.6288,2.6698,240371,0
2009-03-10,2.6698,2.7574,2.6698,2.7453,554830,0
2009-03-11,2.6752,2.7574,2.6752,2.7453,233509,0
2009-03-12,2.7453,2.8334,2.7453,2.8278,149597,0
2009-03-13,2.8397,2.869,2.7926,2.8629,222993,0
2009-03-16,2.8629,2.8977,2.8512,2.8512,90057,0
2009-03-17,2.8397,2.8805,2.8397,2.8805,142716,0
2009-03-18,2.8922,2.945,2.8566,2.8857,222714,0
2009-03-19,2.8857,2.9389,2.8629,2.9039,271376,0
2009-03-20,2.9039,2.9154,2.8629,2.8629,286062,0
2009-03-23,2.8857,2.9918,2.8805,2.9918,233520,0
2009-03-24,2.9739,2.9739,2.9154,2.9684,157707,0
2009-03-25,2.9617,3.0443,2.9617,3.0327,268708,0
2009-03-26,3.0148,3.0737,2.9918,3.0382,376716,0
2009-03-27,3.0382,3.0622,3.0148,3.0559,157023,0
2009-03-30,3.0207,3.0207,2.9684,2.9684,212831,0
2009-03-31,3.0033,3.0207,2.9684,2.9977,145222,0
2009-04-01,2.9977,3.0559,2.9856,3.0207,332416,0
2009-04-02,3.0266,3.0327,2.9918,3.0148,404077,0
2009-04-03,3.0033,3.0266,2.9918,3.0266,155370,0
2009-04-06,3.0093,3.0853,2.9856,3.0207,237379,0
2009-04-07,3.0093,3.0327,3.0033,3.0148,110072,0
2009-04-08,3.0148,3.0382,3.0033,3.0327,171755,0
2009-04-09,3.0443,3.0853,3.0382,3.0793,426774,0
2009-04-13,3.0443,3.0559,3.0207,3.0327,452256,0
2009-04-14,3.0148,3.0559,3.0148,3.0266,428469,0
2009-04-15,3.0266,3.0559,3.0266,3.0327,177252,0
2009-04-16,3.0443,3.0622,3.0327,3.0327,169525,0
2009-04-17,3.132,3.1377,3.0266,3.0674,368069,0
2009-04-20,3.0793,3.0793,3.0207,3.0382,344632,0
2009-04-21,3.0266,3.1264,3.0207,3.0503,300476,0
2009-04-22,3.0622,3.0853,3.0503,3.0674,225059,0
2009-04-23,3.0793,3.1089,3.0559,3.0972,184132,0
2009-04-24,3.0793,3.1497,3.0793,3.1264,121495,0
2009-04-27,3.0207,3.1204,2.9684,3.0853,449717,0
2009-04-28,3.0737,3.0793,3.0503,3.0503,237854,0
2009-04-29,3.0622,3.1555,3.0443,3.1555,488035,0
2009-04-30,3.1614,3.208,3.1438,3.1731,266066,0
2009-05-01,3.1438,3.2492,3.1377,3.1904,366732,0
2009-05-04,3.2432,3.2492,3.1614,3.1965,237102,0
2009-05-05,3.208,3.2139,3.1904,3.2139,114404,0
2009-05-06,3.208,3.2669,3.2022,3.2608,191359,0
2009-05-07,3.2373,3.2786,3.2373,3.2492,350203,0
2009-05-08,3.2549,3.2549,3.2317,3.2373,248288,0
2009-05-11,3.2432,3.2432,3.1965,3.2258,190153,0
2009-05-12,3.2373,3.2432,3.1904,3.2198,246220,0
2009-05-13,3.2139,3.2139,3.1204,3.1264,354004,0
2009-05-14,3.1377,3.1614,3.132,3.1438,247141,0
2009-05-15,3.1438,3.1672,3.1145,3.1264,292070,0
2009-05-18,3.1377,3.1847,3.1264,3.1789,231340,0
2009-05-19,3.1904,3.2198,3.1555,3.2198,635121,0
2009-05-20,3.2432,3.2549,3.2258,3.2317,255707,0
2009-05-21,3.2432,3.2726,3.208,3.2608,153872,0
2009-05-22,3.2608,3.2608,3.2258,3.2432,203232,0
2009-05-26,3.2432,3.2786,3.2373,3.2669,409730,0
2009-05-27,3.2549,3.3018,3.2549,3.3018,276909,0
2009-05-28,3.2962,3.3256,3.2317,3.2901,450266,0
2009-05-29,3.3077,3.3136,3.2317,3.2373,343338,0
2009-06-01,3.2608,3.3136,3.2492,3.2669,387265,0
2009-06-02,3.2549,3.2962,3.2549,3.2726,172044,0
2009-06-03,3.2726,3.3136,3.2669,3.3136,221439,0
2009-06-04,3.3256,3.3551,3.2844,3.3551,356410,0
2009-06-05,3.3428,3.3428,3.3077,3.3136,226563,0
2009-06-08,3.3136,3.3371,3.2549,3.2786,280225,0
2009-06-09,3.2669,3.2962,3.2608,3.2726,270335,0
2009-06-10,3.2608,3.3256,3.2317,3.2962,328678,0
2009-06-11,3.3077,3.3256,3.2844,3.3018,211041,0
2009-06-12,3.2901,3.36,3.2901,3.36,486982,0
2009-06-15,3.3551,3.36,3.3256,3.36,330495,0
2009-06-16,3.3551,3.3551,3.2901,3.2901,339830,0
2009-06-17,3.2844,3.3428,3.2844,3.3136,277954,0
2009-06-18,3.3428,3.3428,3.3077,3.3193,219229,0
2009-06-19,3.3371,3.3371,3.2901,3.3136,245472,0
2009-06-22,3.3018,3.331,3.2844,3.2962,503587,0
2009-06-23,3.2901,3.3136,3.2549,3.3136,211225,0
2009-06-24,3.3136,3.3256,3.2786,3.3193,236347,0
2009-06-25,3.3193,3.36,3.2901,3.3371,328653,0
2009-06-26,3.3551,3.3551,3.3371,3.3485,209651,0
2009-06-29,3.36,3.3662,3.3428,3.3551,271485,0
2009-06-30,3.36,3.36,3.3371,3.3551,223090,0
2009-07-01,3.3719,3.3719,3.3428,3.3551,420728,0
2009-07-02,3.3485,3.36,3.331,3.36,309241,0
2009-07-06,3.36,3.36,3.331,3.3485,260985,0
2009-07-07,3.3485,3.3551,3.3256,3.3485,294189,0
2009-07-08,3.3485,3.3485,3.3193,3.3428,284037,0
2009-07-09,3.3485,3.3485,3.3077,3.3428,186142,0
2009-07-10,3.3428,3.3551,3.3371,3.3485,273851,0
2009-07-13,3.331,3.3428,3.3136,3.3193,215345,0
2009-07-14,3.3193,3.3428,3.3136,3.3371,337290,0
2009-07-15,3.3371,3.3371,3.3256,3.331,306559,0
2009-07-16,3.3428,3.3485,3.331,3.3485,205857,0
2009-07-17,3.3485,3.3485,3.3256,3.3371,508841,0
2009-07-20,3.3428,3.3485,3.331,3.3371,229820,0
2009-07-21,3.3428,3.3485,3.331,3.3485,415126,0
2009-07-22,3.3485,3.3719,3.3428,3.3485,395814,0
2009-07-23,3.3485,3.3719,3.3485,3.3719,499857,0
2009-07-24,3.3662,3.3837,3.3551,3.3837,247945,0
2009-07-27,3.3837,3.3897,3.3719,3.3897,259273,0
2009-07-28,3.3897,3.3897,3.3719,3.3779,386912,0
2009-07-29,3.3837,3.3955,3.3779,3.3837,899912,0
2009-07-30,3.3955,3.4421,3.3897,3.4188,463840,0
2009-07-31,3.4367,3.4951,3.4367,3.4715,357449,0
2009-08-03,3.4715,3.5124,3.4715,3.4834,403539,0
2009-08-04,3.4834,3.5362,3.4485,3.4655,556869,0
2009-08-05,3.4951,3.5244,3.4655,3.5007,393662,0
2009-08-06,3.5299,3.5473,3.4892,3.5007,262166,0
2009-08-07,3.5182,3.5421,3.5007,3.5124,296166,0
2009-08-10,3.4834,3.5362,3.4834,3.5362,363621,0
2009-08-11,3.5362,3.5362,3.5007,3.5299,246035,0
2009-08-12,3.5421,3.5421,3.5244,3.5421,176995,0
2009-08-13,3.5421,3.5827,3.5124,3.5711,498801,0
2009-08-14,3.5651,3.5769,3.5536,3.5711,306848,0
2009-08-17,3.5536,3.5594,3.4715,3.5299,425824,0
2009-08-18,3.5299,3.5536,3.5124,3.5473,258970,0
2009-08-19,3.5299,3.5362,3.5066,3.5066,210954,0
2009-08-20,3.5124,3.5421,3.5124,3.5421,214070,0
2009-08-21,3.5421,3.5421,3.5182,3.5299,262207,0
2009-08-24,3.5362,3.5362,3.5124,3.5182,212644,0
2009-08-25,3.5244,3.5362,3.5124,3.5299,388761,0
2009-08-26,3.5421,3.5473,3.5124,3.5124,217573,0
2009-08-27,3.5182,3.5473,3.4892,3.5473,219239,0
2009-08-28,3.5473,3.5473,3.4892,3.5182,416496,0
2009-08-31,3.5124,3.5711,3.5007,3.5711,277876,0
2009-09-01,3.5594,3.5651,3.5362,3.5362,316235,0
2009-09-02,3.5299,3.5421,3.5124,3.5182,244789,0
2009-09-03,3.5362,3.5421,3.5182,3.5182,194501,0
2009-09-04,3.5299,3.5362,3.5182,3.5244,174148,0
2009-09-08,3.5421,3.5536,3.5362,3.5362,132648,0
2009-09-09,3.5421,3.5651,3.5362,3.5473,217751,0
2009-09-10,3.5594,3.5594,3.5244,3.5362,356471,0
2009-09-11,3.5362,3.5362,3.5244,3.5244,158949,0
2009-09-14,3.5244,3.5473,3.5244,3.5421,160059,0
2009-09-15,3.5594,3.5711,3.5594,3.5651,167247,0
2009-09-16,3.5769,3.6181,3.5711,3.612,363350,0
2009-09-17,3.5947,3.6357,3.5947,3.6295,251637,0
2009-09-18,3.6295,3.6533,3.6181,3.6295,354106,0
2009-09-21,3.6295,3.6414,3.6181,3.6414,201412,0
2009-09-22,3.6533,3.6762,3.6471,3.6706,234832,0
2009-09-23,3.6762,3.6942,3.6533,3.6587,220830,0
2009-09-24,3.6649,3.6649,3.6241,3.6241,233652,0
2009-09-25,3.6241,3.6357,3.612,3.6357,193050,0
2009-09-28,3.6587,3.6824,3.6357,3.6824,211365,0
2009-09-29,3.6649,3.7177,3.6649,3.6942,291140,0
2009-09-30,3.7407,3.7407,3.6942,3.7057,168059,0
2009-10-01,3.7232,3.7352,3.6999,3.7177,315618,0
2009-10-02,3.6824,3.7057,3.6762,3.6879,210618,0
2009-10-05,3.7115,3.7177,3.6942,3.7115,271930,0
2009-10-06,3.7177,3.7177,3.6824,3.6824,194064,0
2009-10-07,3.6879,3.7115,3.6879,3.7057,222630,0
2009-10-08,3.7177,3.729,3.7177,3.729,153577,0
2009-10-09,3.7177,3.729,3.6942,3.6942,214785,0
2009-10-12,3.6999,3.7057,3.6706,3.6824,284815,0
2009-10-13,3.6587,3.6587,3.6414,3.6471,249275,0
2009-10-14,3.6471,3.6587,3.6357,3.6471,391707,0
2009-10-15,3.6357,3.6414,3.6241,3.6241,231145,0
2009-10-16,3.6241,3.6533,3.6181,3.6241,289963,0
2009-10-19,3.6295,3.6414,3.6181,3.6241,393051,0
2009-10-20,3.6241,3.6357,3.6066,3.6066,315819,0
2009-10-21,3.6066,3.6295,3.6066,3.6066,243536,0
2009-10-22,3.6066,3.6357,3.6066,3.6241,283740,0
2009-10-23,3.6241,3.6533,3.6241,3.6295,251931,0
2009-10-26,3.6295,3.6414,3.6066,3.6066,395103,0
2009-10-27,3.6181,3.6295,3.6001,3.6295,426198,0
2009-10-28,3.6357,3.6414,3.6066,3.612,226446,0
2009-10-29,3.6181,3.6241,3.5769,3.6001,544335,0
2009-10-30,3.6066,3.612,3.5473,3.5473,442169,0
2009-11-02,3.5473,3.5827,3.5473,3.5711,153671,0
2009-11-03,3.5769,3.5769,3.5594,3.5594,384710,0
2009-11-04,3.5594,3.5769,3.5473,3.5769,334692,0
2009-11-05,3.5769,3.5769,3.5421,3.5473,297798,0
2009-11-06,3.5421,3.5886,3.5421,3.5769,280399,0
2009-11-09,3.6001,3.6001,3.5536,3.5947,542843,0
2009-11-10,3.5711,3.6001,3.5362,3.5886,327052,0
2009-11-11,3.5947,3.5947,3.5711,3.5827,432360,0
2009-11-12,3.5886,3.5886,3.5594,3.5711,530996,0
2009-11-13,3.5711,3.5886,3.5711,3.5769,362900,0
2009-11-16,3.5769,3.6241,3.5769,3.6241,455019,0
2009-11-17,3.6001,3.6181,3.5827,3.6001,406627,0
2009-11-18,3.6181,3.6471,3.612,3.6357,294386,0
2009-11-19,3.6295,3.6533,3.6241,3.6533,505501,0
2009-11-20,3.6357,3.6649,3.6241,3.6587,327651,0
2009-11-23,3.6587,3.6942,3.6587,3.6879,362598,0
2009-11-24,3.7057,3.7057,3.6824,3.6879,358205,0
2009-11-25,3.6879,3.6999,3.6533,3.6762,291051,0
2009-11-27,3.6533,3.7115,3.6471,3.7115,176766,0
2009-11-30,3.7115,3.7115,3.6879,3.7057,245387,0
2009-12-01,3.7057,3.729,3.7057,3.729,323623,0
2009-12-02,3.7177,3.7232,3.7115,3.7177,199222,0
2009-12-03,3.7177,3.7232,3.7177,3.7232,236758,0
2009-12-04,3.747,3.747,3.7115,3.729,351178,0
2009-12-07,3.7407,3.747,3.7232,3.7407,277639,0
2009-12-08,3.7407,3.7641,3.7232,3.747,256512,0
2009-12-09,3.7057,3.747,3.7057,3.7407,253756,0
2009-12-10,3.7352,3.7586,3.7232,3.729,325168,0
2009-12-11,3.7232,3.7523,3.7232,3.747,672512,0
2009-12-14,3.7702,3.7758,3.7352,3.7641,325025,0
2009-12-15,3.7352,3.7641,3.7232,3.7586,206578,0
2009-12-16,3.7586,3.7586,3.7352,3.747,156054,0
2009-12-17,3.7523,3.7702,3.729,3.7586,198032,0
2009-12-18,3.7523,3.7937,3.7407,3.7758,198413,0
2009-12-21,3.7702,3.7994,3.747,3.747,373949,0
2009-12-22,3.747,3.7641,3.729,3.747,204957,0
2009-12-23,3.7641,3.7702,3.7352,3.7641,187401,0
2009-12-24,3.7523,3.7994,3.7523,3.7994,54490,0
2009-12-28,3.7994,3.7994,3.7758,3.7937,163982,0
2009-12-29,3.7937,3.7994,3.747,3.747,122558,0
2009-12-30,3.7758,3.7875,3.7523,3.7819,143177,0
2009-12-31,3.7875,3.8051,3.7758,3.8051,114677,0
2010-01-04,3.8051,3.8169,3.7937,3.8114,324302,0
2010-01-05,3.8348,3.8348,3.8051,3.8229,127344,0
2010-01-06,3.8229,3.8404,3.8114,3.8284,201601,0
2010-01-07,3.8229,3.8522,3.8169,3.8348,237556,0
2010-01-08,3.8348,3.8695,3.8284,3.8522,212665,0
2010-01-11,3.8522,3.8639,3.8462,3.8639,274682,0
2010-01-12,3.8462,3.8522,3.8284,3.8462,297568,0
2010-01-13,3.8404,3.8462,3.8051,3.8169,219377,0
2010-01-14,3.8284,3.8284,3.7875,3.8169,380071,0
2010-01-15,3.8169,3.8755,3.7875,3.8462,451584,0
2010-01-19,3.8348,3.8348,3.8114,3.8284,229286,0
2010-01-20,3.8404,3.8462,3.7875,3.7937,387435,0
2010-01-21,3.8932,3.8932,3.7937,3.8051,235265,0
2010-01-22,3.8051,3.8169,3.7819,3.8051,193731,0
2010-01-25,3.8229,3.8229,3.7937,3.7994,238628,0
2010-01-26,3.8114,3.8169,3.7937,3.7994,379292,0
2010-01-27,3.8114,3.8169,3.7758,3.7937,233958,0
2010-01-28,3.8051,3.8051,3.7758,3.7758,333896,0
2010-01-29,3.7937,3.7937,3.7407,3.7407,382928,0
2010-02-01,3.7523,3.8229,3.7523,3.8169,330661,0
2010-02-02,3.7994,3.8169,3.7937,3.8169,381550,0
2010-02-03,3.8169,3.8284,3.7758,3.8284,315682,0
2010-02-04,3.7937,3.8114,3.747,3.7586,264803,0
2010-02-05,3.7702,3.7758,3.6706,3.7057,566185,0
2010-02-08,3.6942,3.7641,3.6762,3.747,445784,0
2010-02-09,3.7352,3.7875,3.7177,3.7641,182613,0
2010-02-10,3.7819,3.7819,3.6879,3.6942,300857,0
2010-02-11,3.7232,3.7232,3.6706,3.6999,597825,0
2010-02-12,3.7232,3.7232,3.6824,3.6824,197042,0
2010-02-16,3.6879,3.7232,3.6762,3.7232,254006,0
2010-02-17,3.729,3.7352,3.6999,3.6999,193800,0
2010-02-18,3.6942,3.7232,3.6879,3.6879,376598,0
2010-02-19,3.6942,3.7177,3.6879,3.7057,317777,0
2010-02-22,3.7232,3.7352,3.7057,3.7352,370988,0
2010-02-23,3.7407,3.7641,3.7115,3.7586,493839,0
2010-02-24,3.7641,3.7641,3.7057,3.7586,476092,0
2010-02-25,3.747,3.7758,3.729,3.7758,219320,0
2010-02-26,3.7937,3.7937,3.7702,3.7819,546746,0
2010-03-01,3.7702,3.8169,3.7702,3.7994,297404,0
2010-03-02,3.8051,3.8114,3.7875,3.8051,198251,0
2010-03-03,3.8114,3.8348,3.7994,3.8348,367187,0
2010-03-04,3.8229,3.8348,3.8169,3.8284,291943,0
2010-03-05,3.8404,3.8404,3.8229,3.8348,244863,0
2010-03-08,3.8348,3.8522,3.8284,3.8522,257799,0
2010-03-09,3.8404,3.8579,3.8348,3.8462,403335,0
2010-03-10,3.8522,3.8522,3.8284,3.8404,229689,0
2010-03-11,3.8348,3.8639,3.8169,3.8522,318529,0
2010-03-12,3.8695,3.8695,3.8229,3.8462,284073,0
2010-03-15,3.8522,3.8639,3.8462,3.8639,252107,0
2010-03-16,3.8639,3.8639,3.8348,3.8639,254726,0
2010-03-17,3.8639,3.8695,3.8462,3.8462,221513,0
2010-03-18,3.8579,3.8579,3.8169,3.8284,214772,0
2010-03-19,3.8348,3.8462,3.8169,3.8462,238104,0
2010-03-22,3.8348,3.8462,3.8229,3.8229,397884,0
2010-03-23,3.8755,3.8755,3.8229,3.8229,337320,0
2010-03-24,3.8348,3.8522,3.8284,3.8404,303694,0
2010-03-25,3.8404,3.8755,3.8404,3.8579,356845,0
2010-03-26,3.8695,3.8755,3.8579,3.8755,298613,0
2010-03-29,3.8639,3.8932,3.8579,3.8932,243368,0
2010-03-30,3.8872,3.8932,3.8755,3.8815,289287,0
2010-03-31,3.8815,3.8988,3.8755,3.8932,300163,0
2010-04-01,3.8872,3.9048,3.8815,3.8872,327209,0
2010-04-05,3.8872,3.9048,3.8872,3.8872,202591,0
2010-04-06,3.8932,3.8988,3.8872,3.8872,285665,0
2010-04-07,3.9048,3.9048,3.8932,3.8988,311137,0
2010-04-08,3.8988,3.9048,3.8932,3.9048,325098,0
2010-04-09,3.9048,3.9105,3.8988,3.9105,339740,0
2010-04-12,3.9048,3.9105,3.8755,3.9048,469863,0
2010-04-13,3.8815,3.9105,3.8815,3.9048,388267,0
2010-04-14,3.9105,3.9284,3.8988,3.9105,597684,0
2010-04-15,3.9167,3.9222,3.8932,3.9105,360885,0
2010-04-16,3.9105,3.9284,3.8932,3.9284,218946,0
2010-04-19,3.934,3.9518,3.9222,3.9457,320398,0
2010-04-20,3.9457,3.9457,3.9284,3.9457,399125,0
2010-04-21,3.9457,3.9518,3.9284,3.934,287500,0
2010-04-22,3.9402,3.9518,3.9222,3.9518,336691,0
2010-04-23,3.9515,3.9515,3.9397,3.9515,317055,0
2010-04-26,3.9518,3.9632,3.9457,3.9632,299478,0
2010-04-27,3.975,3.975,3.9402,3.9518,313272,0
2010-04-28,3.9457,3.9632,3.9457,3.9575,249517,0
2010-04-29,3.9575,3.9575,3.9457,3.9518,203714,0
2010-04-30,3.9575,3.9632,3.9518,3.9632,295538,0
2010-05-03,3.9632,3.975,3.9518,3.9693,515791,0
2010-05-04,3.9632,3.9632,3.9284,3.9632,247663,0
2010-05-05,3.9632,3.9632,3.8932,3.9222,342374,0
2010-05-06,3.9105,3.9222,3.4892,3.6414,872134,0
2010-05-07,3.7057,3.7875,3.6241,3.7819,495600,0
2010-05-10,3.8229,3.8695,3.8051,3.8639,325951,0
2010-05-11,3.8284,3.8522,3.8051,3.8462,279608,0
2010-05-12,3.8404,3.8579,3.8284,3.8462,206610,0
2010-05-13,3.8522,3.8695,3.8404,3.8522,231660,0
2010-05-14,3.8348,3.8522,3.8051,3.8169,303891,0
2010-05-17,3.8229,3.8462,3.7875,3.8169,206567,0
2010-05-18,3.8169,3.8404,3.7875,3.7875,216987,0
2010-05-19,3.7523,3.7937,3.6942,3.7352,338467,0
2010-05-20,3.7115,3.7177,3.5947,3.6181,458022,0
2010-05-21,3.5244,3.6414,3.5244,3.6181,573161,0
2010-05-24,3.6001,3.6824,3.6001,3.6471,220479,0
2010-05-25,3.5536,3.6241,3.5536,3.612,483992,0
2010-05-26,3.6241,3.6999,3.6066,3.6066,225042,0
2010-05-27,3.6414,3.6999,3.6414,3.6879,169553,0
2010-05-28,3.7177,3.7352,3.7057,3.7352,271736,0
2010-06-01,3.7057,3.7937,3.7057,3.7819,307140,0
2010-06-02,3.7758,3.7875,3.729,3.7819,268074,0
2010-06-03,3.7758,3.7937,3.7586,3.7702,241237,0
2010-06-04,3.7586,3.7758,3.747,3.747,137539,0
2010-06-07,3.747,3.7875,3.7177,3.7819,231235,0
2010-06-08,3.7586,3.7586,3.7352,3.7586,225643,0
2010-06-09,3.7586,3.7586,3.7407,3.7407,156238,0
2010-06-10,3.7523,3.7586,3.7352,3.747,127291,0
2010-06-11,3.7407,3.747,3.6587,3.7352,284092,0
2010-06-14,3.747,3.7586,3.7407,3.7586,149001,0
2010-06-15,3.7523,3.7702,3.7407,3.7586,285675,0
2010-06-16,3.7586,3.7758,3.7586,3.7758,204967,0
2010-06-17,3.7702,3.8051,3.7641,3.8051,172139,0
2010-06-18,3.7937,3.8169,3.7702,3.7758,409966,0
2010-06-21,3.7937,3.7994,3.7758,3.7875,166018,0
2010-06-22,3.7937,3.8114,3.7875,3.8114,178108,0
2010-06-23,3.8114,3.8462,3.7994,3.8462,209927,0
2010-06-24,3.8462,3.8462,3.8169,3.8348,229078,0
2010-06-25,3.8348,3.8462,3.8284,3.8462,313817,0
2010-06-28,3.8462,3.8579,3.8348,3.8462,383274,0
2010-06-29,3.8462,3.8522,3.8051,3.8284,295047,0
2010-06-30,3.8284,3.8349,3.7745,3.8349,308946,0
2010-07-01,3.8114,3.8755,3.8114,3.8404,386919,0
2010-07-02,3.8404,3.8522,3.7875,3.7875,332237,0
2010-07-06,3.8114,3.8522,3.7875,3.8051,301038,0
2010-07-07,3.7994,3.8522,3.7994,3.8348,539996,0
2010-07-08,3.8404,3.8522,3.8229,3.8348,360957,0
2010-07-09,3.8348,3.8695,3.8284,3.8579,360314,0
2010-07-12,3.8462,3.8462,3.7937,3.8169,469927,0
2010-07-13,3.8284,3.8348,3.8051,3.8348,306810,0
2010-07-14,3.8348,3.8522,3.8229,3.8229,288045,0
2010-07-15,3.8229,3.8639,3.8169,3.8348,318098,0
2010-07-16,3.8404,3.9222,3.8348,3.9222,366649,0
2010-07-19,3.9222,3.9222,3.8462,3.8639,320013,0
2010-07-20,3.8462,3.8872,3.8348,3.8872,324758,0
2010-07-21,3.8872,3.8988,3.8755,3.8932,425927,0
2010-07-22,3.8988,3.9167,3.8988,3.9167,302928,0
2010-07-23,3.9105,3.9457,3.8815,3.9457,446103,0
2010-07-26,3.9457,3.9931,3.9402,3.9931,299848,0
2010-07-27,3.9931,4.0044,3.975,3.9981,665906,0
2010-07-28,3.9931,4.0044,3.9865,4.0044,450028,0
2010-07-29,4.0044,4.0099,3.9931,4.0044,231179,0
2010-07-30,4.0044,4.0273,4.0044,4.0273,385688,0
2010-08-02,4.0393,4.0393,4.0099,4.016,433183,0
2010-08-03,4.016,4.016,4.0044,4.0044,222154,0
2010-08-04,4.022,4.0393,4.022,4.0393,438423,0
2010-08-05,4.022,4.051,4.0099,4.0273,228461,0
2010-08-06,4.0336,4.0803,4.0273,4.0803,308933,0
2010-08-09,4.092,4.092,4.0686,4.0803,268562,0
2010-08-10,4.063,4.0803,4.0454,4.0748,267773,0
2010-08-11,4.063,4.0748,4.0566,4.0686,273852,0
2010-08-12,4.0686,4.0748,4.051,4.0748,225394,0
2010-08-13,4.063,4.0748,4.0566,4.0748,194960,0
2010-08-16,4.0566,4.0803,4.0566,4.0803,246181,0
2010-08-17,4.0865,4.092,4.0686,4.0686,606692,0
2010-08-18,4.0803,4.0865,4.063,4.0865,484881,0
2010-08-19,4.0393,4.0803,4.0273,4.0336,531365,0
2010-08-20,4.051,4.0566,4.0273,4.0273,244097,0
2010-08-23,4.0336,4.0566,4.0336,4.0336,358976,0
2010-08-24,4.0336,4.051,4.0044,4.0393,454312,0
2010-08-25,4.0393,4.0454,4.0273,4.0336,308058,0
2010-08-26,4.0393,4.0393,4.0099,4.0336,384565,0
2010-08-27,4.0336,4.0393,4.0273,4.0393,217832,0
2010-08-30,4.0273,4.0393,4.022,4.0273,189956,0
2010-08-31,4.0388,4.0446,4.0265,4.0388,329302,0
2010-09-01,4.051,4.051,4.0336,4.0454,382935,0
2010-09-02,4.051,4.0566,4.0336,4.0566,459644,0
2010-09-03,4.0454,4.063,4.0336,4.063,332564,0
2010-09-07,4.051,4.051,4.0393,4.051,224214,0
2010-09-08,4.022,4.051,4.022,4.0273,356061,0
2010-09-09,4.0273,4.051,4.0273,4.0393,535986,0
2010-09-10,4.0454,4.051,4.0393,4.0454,403166,0
2010-09-13,4.022,4.0393,4.022,4.0393,423954,0
2010-09-14,4.0454,4.051,4.0336,4.051,224329,0
2010-09-15,4.0454,4.051,4.0336,4.0393,243723,0
2010-09-16,4.0393,4.0454,4.016,4.0454,377601,0
2010-09-17,4.0454,4.0454,4.0273,4.0273,239741,0
2010-09-20,4.0393,4.0454,4.0273,4.0454,285139,0
2010-09-21,4.0454,4.0454,4.0044,4.0393,413081,0
2010-09-22,4.0393,4.0454,4.0099,4.0454,541171,0
2010-09-23,4.0336,4.0566,4.022,4.051,365356,0
2010-09-24,4.0454,4.051,4.0393,4.0454,276221,0
2010-09-27,4.0566,4.063,4.0454,4.063,447308,0
2010-09-28,4.0566,4.063,4.0393,4.0454,344777,0
2010-09-29,4.0454,4.0803,4.0454,4.063,248612,0
2010-09-30,4.0697,4.0876,4.0574,4.0759,397219,0
2010-10-01,4.0748,4.092,4.0748,4.092,364929,0
2010-10-04,4.0865,4.0981,4.0803,4.0865,303787,0
2010-10-05,4.0981,4.1214,4.092,4.1035,409639,0
2010-10-06,4.1097,4.1097,4.0865,4.0865,303675,0
2010-10-07,4.1156,4.1272,4.1035,4.1272,271554,0
2010-10-08,4.1214,4.1448,4.1156,4.1448,264107,0
2010-10-11,4.1392,4.1683,4.1156,4.1392,592222,0
2010-10-12,4.1214,4.1448,4.1035,4.1035,436759,0
2010-10-13,4.1272,4.1272,4.1035,4.1214,323442,0
2010-10-14,4.1392,4.1448,4.1214,4.1448,342539,0
2010-10-15,4.1448,4.1511,4.1097,4.1392,219152,0
2010-10-18,4.1511,4.1511,4.1035,4.1448,316124,0
2010-10-19,4.1329,4.1448,4.1097,4.1329,261230,0
2010-10-20,4.1392,4.1799,4.1329,4.1683,349229,0
2010-10-21,4.1683,4.1683,4.1272,4.1329,427272,0
2010-10-22,4.1511,4.1564,4.1329,4.1392,253156,0
2010-10-25,4.1564,4.1564,4.1272,4.1448,385602,0
2010-10-26,4.1564,4.1564,4.1272,4.1511,291481,0
2010-10-27,4.1511,4.1564,4.1392,4.1564,458348,0
2010-10-28,4.1564,4.1683,4.1448,4.1564,216042,0
2010-10-29,4.1656,4.1656,4.1534,4.1596,182494,0
2010-11-01,4.1683,4.2036,4.1628,4.1743,472639,0
2010-11-02,4.1917,4.2324,4.1856,4.2036,501940,0
2010-11-03,4.1917,4.2036,4.1856,4.1917,176912,0
2010-11-04,4.2089,4.2089,4.1856,4.1973,230543,0
2010-11-05,4.1973,4.2089,4.1856,4.2089,303404,0
2010-11-08,4.1856,4.1973,4.1628,4.1743,291196,0
2010-11-09,4.1799,4.1799,4.1448,4.1564,333131,0
2010-11-10,4.1564,4.1564,4.1097,4.1272,241977,0
2010-11-11,4.1392,4.1392,4.0686,4.0803,337251,0
2010-11-12,4.0686,4.0686,4.0273,4.0393,361416,0
2010-11-15,4.0566,4.0566,3.8695,3.9167,995009,0
2010-11-16,3.9284,3.9402,3.8462,3.9167,880120,0
2010-11-17,3.9402,3.975,3.9284,3.9693,294602,0
2010-11-18,4.016,4.022,3.9518,4.022,364387,0
2010-11-19,4.0099,4.0393,3.9811,4.0336,265929,0
2010-11-22,4.051,4.0566,4.022,4.0566,239805,0
2010-11-23,4.0393,4.0686,4.016,4.0686,303580,0
2010-11-24,4.0803,4.0865,4.0566,4.0748,260686,0
2010-11-26,4.0686,4.0686,4.0393,4.0454,73025,0
2010-11-29,4.0566,4.0686,4.0273,4.0454,221424,0
2010-11-30,4.0549,4.0606,4.0369,4.0606,218936,0
2010-12-01,4.063,4.0865,4.051,4.063,299572,0
2010-12-02,4.063,4.0981,4.051,4.0748,396532,0
2010-12-03,4.0803,4.092,4.051,4.0686,249788,0
2010-12-06,4.0748,4.0803,4.0454,4.0748,240139,0
2010-12-07,4.0865,4.092,4.0273,4.0393,339812,0
2010-12-08,4.0454,4.0454,3.9811,4.0099,306065,0
2010-12-09,4.0099,4.0099,3.9167,3.9865,569593,0
2010-12-10,3.9693,4.016,3.9457,4.0044,423822,0
2010-12-13,4.0044,4.0044,3.8579,3.8932,558078,0
2010-12-14,3.8755,3.8872,3.8284,3.8639,837737,0
2010-12-15,3.8404,3.8755,3.8169,3.8755,494254,0
2010-12-16,3.8634,3.9456,3.8634,3.94,364007,0
2010-12-17,3.9284,3.9811,3.8988,3.8988,448781,0
2010-12-20,3.9457,3.9518,3.9105,3.9105,220707,0
2010-12-21,3.9402,3.9402,3.8872,3.934,286926,0
2010-12-22,3.934,3.9457,3.9105,3.9402,219145,0
2010-12-23,3.9457,3.9811,3.9402,3.9632,227974,0
2010-12-27,3.9457,3.9811,3.8988,3.9811,239999,0
2010-12-28,3.975,4.0044,3.9575,3.9632,222395,0
2010-12-29,3.9667,3.9908,3.9608,3.9667,167430,0
2010-12-30,3.9787,3.9968,3.9488,3.9908,224940,0
2010-12-31,3.9883,4.0383,3.9632,4.0383,229583,0
2011-01-03,4.0454,4.0748,4.022,4.0748,343801,0
2011-01-04,4.0566,4.0566,4.0044,4.051,237128,0
2011-01-05,4.051,4.051,3.9865,4.0099,301060,0
2011-01-06,3.9811,4.0273,3.9693,4.0044,385835,0
2011-01-07,4.0099,4.016,3.9575,3.9931,259435,0
2011-01-10,3.9931,4.0099,3.9575,4.0099,240408,0
2011-01-11,3.9811,3.9981,3.9575,3.9931,211429,0
2011-01-12,3.9981,3.9981,3.9575,3.975,338845,0
2011-01-13,3.975,3.9811,3.9575,3.9811,203812,0
2011-01-14,3.9632,3.975,3.9167,3.934,414379,0
2011-01-18,3.9516,3.9575,3.9045,3.9045,347455,0
2011-01-19,3.9045,3.9219,3.8927,3.9164,304557,0
2011-01-20,3.9402,3.9402,3.8988,3.9048,240289,0
2011-01-21,3.9167,3.9457,3.9105,3.9457,194352,0
2011-01-24,3.9402,3.9575,3.934,3.9457,253932,0
2011-01-25,3.934,3.9632,3.9284,3.9575,317634,0
2011-01-26,3.9518,3.9575,3.9402,3.9518,327286,0
2011-01-27,3.9457,3.9693,3.9457,3.9693,262786,0
2011-01-28,3.9632,3.9693,3.9167,3.9457,208396,0
2011-01-31,3.951,3.9699,3.9258,3.9699,306527,0
2011-02-01,3.9402,3.9811,3.9402,3.9811,308323,0
2011-02-02,3.9693,3.9865,3.9518,3.9518,255370,0
2011-02-03,3.9456,3.9632,3.9338,3.9456,179150,0
2011-02-04,3.9575,3.9575,3.9105,3.934,233097,0
2011-02-07,3.9402,3.975,3.9222,3.9575,308748,0
2011-02-08,3.9575,3.9811,3.9402,3.9632,318709,0
2011-02-09,3.9457,3.9518,3.9284,3.9518,254363,0
2011-02-10,3.94,3.9456,3.9164,3.9164,279293,0
2011-02-11,3.9222,3.9457,3.9167,3.934,240030,0
2011-02-14,3.9457,3.9518,3.9222,3.9518,218473,0
2011-02-15,3.9457,3.9518,3.9222,3.934,269420,0
2011-02-16,3.9284,3.9457,3.9167,3.9457,203487,0
2011-02-18,3.9219,3.94,3.9164,3.94,372432,0
2011-02-22,3.9222,3.9402,3.9105,3.9402,431317,0
2011-02-23,3.9222,3.9693,3.9222,3.9632,389194,0
2011-02-24,3.9518,3.9632,3.934,3.9575,228994,0
2011-02-25,3.9516,3.9516,3.9338,3.9456,155750,0
2011-02-28,3.9667,3.9787,3.9425,3.9488,344130,0
2011-03-01,3.9631,3.9931,3.9515,3.9749,446464,0
2011-03-02,3.9571,3.9631,3.9397,3.9397,226277,0
2011-03-03,3.9571,3.9811,3.9397,3.9811,283427,0
2011-03-04,3.9632,3.9693,3.94,3.9575,187393,0
2011-03-07,3.9516,3.9751,3.94,3.9693,302675,0
2011-03-08,3.9751,3.9751,3.9516,3.9693,259476,0
2011-03-09,3.9693,3.9751,3.9282,3.9282,377238,0
2011-03-10,3.9333,3.9455,3.9159,3.9333,296267,0
2011-03-11,3.9338,3.9456,3.9164,3.9338,234520,0
2011-03-14,3.9282,3.9282,3.9045,3.9102,211262,0
2011-03-15,3.8867,3.8985,3.875,3.8807,360258,0
2011-03-16,3.8867,3.9338,3.8807,3.8867,554561,0
2011-03-17,3.8886,3.9187,3.8886,3.9126,393631,0
2011-03-18,3.9098,3.9159,3.8921,3.898,273933,0
2011-03-21,3.9219,3.9456,3.9045,3.9338,273387,0
2011-03-22,3.9338,3.9632,3.9282,3.9575,275910,0
2011-03-23,3.9575,3.9575,3.94,3.9575,179815,0
2011-03-24,3.9516,3.9693,3.9456,3.9575,195479,0
2011-03-25,3.9571,3.9749,3.9333,3.9631,371877,0
2011-03-28,3.9632,3.9693,3.9338,3.9575,322847,0
2011-03-29,3.9456,3.9632,3.9456,3.9632,155032,0
2011-03-30,3.9632,3.9812,3.9456,3.9751,153271,0
2011-03-31,3.9883,3.9947,3.9385,3.951,324086,0
2011-04-01,3.9631,3.9865,3.9571,3.9865,196977,0
2011-04-04,3.9692,3.9865,3.9631,3.9865,141504,0
2011-04-05,3.9891,4.001,3.9772,3.9951,292485,0
2011-04-06,3.9984,3.9984,3.9749,3.9865,191676,0
2011-04-07,3.9891,3.9891,3.9648,3.9832,153855,0
2011-04-08,3.9931,3.9931,3.9749,3.9931,159847,0
2011-04-11,3.9984,3.9984,3.9865,3.9865,146050,0
2011-04-12,3.9728,3.9908,3.9667,3.9848,155032,0
2011-04-13,3.9931,3.9931,3.9692,3.9811,177804,0
2011-04-14,3.9811,3.9811,3.9692,3.9811,225370,0
2011-04-15,3.9811,3.9984,3.9749,3.9984,155558,0
2011-04-18,3.9931,3.9984,3.9692,3.9749,216699,0
2011-04-19,3.9811,4.0344,3.9749,4.0344,405992,0
2011-04-20,4.0225,4.0934,4.0047,4.0047,190193,0
2011-04-21,4.0279,4.0279,4.0047,4.0225,190923,0
2011-04-25,4.0104,4.0165,3.9571,3.9571,1262462,0
2011-04-26,3.9832,4.001,3.9595,4.001,640184,0
2011-04-27,3.9984,3.9984,3.9692,3.9692,257810,0
2011-04-28,3.9832,3.9891,3.9713,3.9772,241036,0
2011-04-29,4.001,4.001,3.9631,3.9822,848289,0
2011-05-02,3.9951,4.0073,3.9772,3.9832,463459,0
2011-05-03,3.9848,3.9968,3.9728,3.9968,342219,0
2011-05-04,4.0073,4.0129,3.9951,3.9951,274096,0
2011-05-05,3.9908,4.0026,3.9787,4.0026,220357,0
2011-05-06,4.001,4.0188,3.9832,4.001,190087,0
2011-05-09,4.001,4.0487,3.9951,4.0188,176714,0
2011-05-10,4.0188,4.0427,4.0188,4.0369,197861,0
2011-05-11,4.0446,4.0506,4.0088,4.0265,202268,0
2011-05-12,4.0549,4.0606,4.0188,4.0606,364454,0
2011-05-13,4.0549,4.0725,4.0427,4.0667,484972,0
2011-05-16,4.0667,4.0725,4.0549,4.0725,207370,0
2011-05-17,4.0487,4.0725,4.0427,4.0549,400460,0
2011-05-18,4.0487,4.0725,4.0487,4.0667,173636,0
2011-05-19,4.0667,4.0783,4.0549,4.0783,255550,0
2011-05-20,4.0749,4.0805,4.0629,4.0749,219507,0
2011-05-23,4.0606,4.0844,4.0549,4.0844,318149,0
2011-05-24,4.0903,4.0903,4.0606,4.0725,204716,0
2011-05-25,4.0487,4.0965,4.0487,4.0606,401957,0
2011-05-26,4.0844,4.0903,4.0667,4.0844,262310,0
2011-05-27,4.0988,4.1105,4.0868,4.0927,277218,0
2011-05-31,4.1039,4.1166,4.0795,4.1102,286645,0
2011-06-01,4.1105,4.1289,4.1047,4.1289,343824,0
2011-06-02,4.1289,4.1346,4.0868,4.0988,428950,0
2011-06-03,4.1105,4.1289,4.0988,4.1289,313971,0
2011-06-06,4.1289,4.1289,4.0868,4.0927,256288,0
2011-06-07,4.0889,4.1131,4.0705,4.0948,499317,0
2011-06-08,4.1131,4.119,4.0583,4.0583,337680,0
2011-06-09,4.0948,4.0948,4.0583,4.0705,246156,0
2011-06-10,4.0805,4.0805,4.0629,4.0686,334099,0
2011-06-13,4.0805,4.0805,4.0564,4.0749,265924,0
2011-06-14,4.0686,4.0805,4.0564,4.0749,201833,0
2011-06-15,4.0805,4.0805,4.0506,4.0686,314657,0
2011-06-16,4.0767,4.0888,4.0644,4.0888,223230,0
2011-06-17,4.1166,4.1166,4.0805,4.0988,262694,0
2011-06-20,4.0805,4.1047,4.0686,4.0868,195519,0
2011-06-21,4.0868,4.1166,4.0686,4.0686,286656,0
2011-06-22,4.0927,4.1047,4.0749,4.0927,254355,0
2011-06-23,4.0868,4.1289,4.0749,4.1166,230226,0
2011-06-24,4.1248,4.1373,4.1131,4.1373,234068,0
2011-06-27,4.1466,4.1648,4.1346,4.1648,259473,0
2011-06-28,4.1648,4.1949,4.1105,4.1529,861339,0
2011-06-29,4.1706,4.1767,4.1227,4.1587,198477,0
2011-06-30,4.1452,4.1835,4.0951,4.1017,529873,0
2011-07-01,4.1227,4.153,4.1043,4.153,282941,0
2011-07-05,4.141,4.1592,4.1347,4.1592,205968,0
2011-07-06,4.1685,4.1685,4.1438,4.1558,360575,0
2011-07-07,4.1653,4.1653,4.1347,4.1592,392628,0
2011-07-08,4.153,4.1592,4.1227,4.1347,220099,0
2011-07-11,4.1429,4.1491,4.1248,4.1491,223872,0
2011-07-12,4.153,4.1653,4.129,4.1653,214569,0
2011-07-13,4.1674,4.1674,4.1491,4.1613,233318,0
2011-07-14,4.1491,4.1674,4.1491,4.1613,242038,0
2011-07-15,4.1674,4.1674,4.1312,4.1674,245766,0
2011-07-18,4.1613,4.1613,4.1373,4.1373,161601,0
2011-07-19,4.1558,4.1685,4.1378,4.1685,256545,0
2011-07-20,4.1674,4.1794,4.1613,4.1733,316745,0
2011-07-21,4.1794,4.1794,4.1491,4.1733,329425,0
2011-07-22,4.1653,4.1653,4.1347,4.153,330017,0
2011-07-25,4.1491,4.1613,4.1312,4.1373,300665,0
2011-07-26,4.1503,4.1558,4.1378,4.1558,230899,0
2011-07-27,4.1491,4.1491,4.0827,4.1068,458684,0
2011-07-28,4.0825,4.1071,4.0767,4.0888,223589,0
2011-07-29,4.0192,4.0874,4.0129,4.075,346934,0
2011-08-01,4.1166,4.147,4.0921,4.147,280471,0
2011-08-02,4.1413,4.1534,4.1166,4.1166,218681,0
2011-08-03,4.1043,4.1347,4.0681,4.1104,356821,0
2011-08-04,4.1133,4.1133,3.9968,4.0214,548778,0
2011-08-05,4.0681,4.0681,3.9526,4.0012,451627,0
2011-08-08,3.9283,3.9526,3.7395,3.8366,805258,0
2011-08-09,3.788,3.9099,3.776,3.8917,600137,0
2011-08-10,3.8917,3.8978,3.8488,3.8611,249671,0
2011-08-11,3.8917,3.8978,3.843,3.8917,490988,0
2011-08-12,3.9464,3.9464,3.8978,3.9099,313505,0
2011-08-15,3.9283,3.9767,3.8858,3.9219,305114,0
2011-08-16,3.9283,3.9406,3.9161,3.9342,276029,0
2011-08-17,3.9342,3.9644,3.9342,3.9464,282583,0
2011-08-18,3.9283,3.9464,3.8917,3.9464,333230,0
2011-08-19,3.9356,3.9662,3.9109,3.954,282635,0
2011-08-22,4.0318,4.0318,3.9342,3.9889,280602,0
2011-08-23,4.0133,4.0133,3.971,3.9951,299239,0
2011-08-24,4.0076,4.0076,3.971,3.983,381353,0
2011-08-25,4.0012,4.0076,3.9588,3.9767,269930,0
2011-08-26,3.9848,3.9908,3.9662,3.9908,245250,0
2011-08-29,4.0012,4.0377,3.9951,4.0377,256409,0
2011-08-30,4.0498,4.0498,4.0195,4.0439,127528,0
2011-08-31,4.0696,4.1135,4.0444,4.0632,676876,0
2011-09-01,4.0921,4.0986,4.0498,4.0562,453768,0
2011-09-02,4.0323,4.0507,3.9757,4.0444,681064,0
2011-09-06,3.9994,3.9994,3.9132,3.9194,690947,0
2011-09-07,3.9624,3.9686,3.9254,3.944,532138,0
2011-09-08,3.95,3.9563,3.9315,3.95,215673,0
2011-09-09,3.9356,3.9416,3.9173,3.9416,326701,0
2011-09-12,3.9416,3.9416,3.9052,3.9297,248845,0
2011-09-13,3.9232,3.948,3.9173,3.948,226792,0
2011-09-14,3.9662,3.9662,3.9416,3.954,126401,0
2011-09-15,3.9416,3.9605,3.9356,3.948,236104,0
2011-09-16,3.9785,3.9785,3.954,3.9785,284270,0
2011-09-19,3.9662,3.9785,3.9662,3.9785,175583,0
2011-09-20,3.9848,3.9908,3.9605,3.9908,174940,0
2011-09-21,3.9908,3.9908,3.9232,3.9232,359311,0
2011-09-22,3.9173,3.9173,3.8866,3.9052,376776,0
2011-09-23,3.9072,3.9381,3.8762,3.9254,365928,0
2011-09-26,3.9297,3.9297,3.8866,3.9173,301754,0
2011-09-27,3.948,3.948,3.9232,3.9416,157483,0
2011-09-28,3.9416,3.948,3.8929,3.9052,194627,0
2011-09-29,3.8989,3.9297,3.8929,3.9173,107865,0
2011-09-30,3.9263,3.9263,3.8561,3.8561,277464,0
2011-10-03,3.8563,3.8683,3.7516,3.7886,389723,0
2011-10-04,3.765,3.765,3.6483,3.7037,465214,0
2011-10-05,3.6967,3.7647,3.6901,3.7398,441208,0
2011-10-06,3.752,3.752,3.7155,3.7277,300114,0
2011-10-07,3.7593,3.765,3.7283,3.7593,210026,0
2011-10-10,3.7776,3.9132,3.7715,3.8576,400587,0
2011-10-11,3.8639,3.8699,3.8457,3.8639,290985,0
2011-10-12,3.9072,3.9072,3.8457,3.8699,322792,0
2011-10-13,3.8762,3.8822,3.8457,3.8514,279927,0
2011-10-14,3.8822,3.8885,3.8639,3.8699,390263,0
2011-10-17,3.8822,3.8822,3.8576,3.8639,296063,0
2011-10-18,3.8699,3.9194,3.8514,3.9132,253188,0
2011-10-19,3.9254,3.9381,3.9072,3.9315,198166,0
2011-10-20,3.9254,3.9811,3.9254,3.9811,298099,0
2011-10-21,3.9878,4.0129,3.9878,4.0129,209897,0
2011-10-24,4.0058,4.0553,4.0058,4.0488,240630,0
2011-10-25,4.0568,4.0568,3.9448,3.957,398027,0
2011-10-26,4.0177,4.0488,3.9868,4.0488,253632,0
2011-10-27,4.0982,4.1102,4.0611,4.1102,614156,0
2011-10-28,4.1121,4.1181,4.075,4.1121,287888,0
2011-10-31,4.1129,4.1191,4.0934,4.1191,199014,0
2011-11-01,4.0884,4.1387,4.0696,4.1135,317743,0
2011-11-02,4.1102,4.1534,4.1102,4.1413,194665,0
2011-11-03,4.1571,4.1571,4.12,4.12,178817,0
2011-11-04,4.1393,4.1393,4.0891,4.0891,172978,0
2011-11-07,4.1243,4.1309,4.0934,4.1309,274034,0
2011-11-08,4.1554,4.1554,4.0934,4.0998,256318,0
2011-11-09,4.12,4.1447,4.0696,4.076,231146,0
2011-11-10,4.1387,4.1512,4.0568,4.082,297060,0
2011-11-11,4.1371,4.1371,4.0562,4.0808,272233,0
2011-11-14,4.0808,4.0808,3.9756,4.0192,243640,0
2011-11-15,4.0377,4.0377,3.9756,4.0252,233615,0
2011-11-16,4.0562,4.0627,3.9821,4.0005,206349,0
2011-11-17,4.0252,4.0252,3.9756,4.0069,278676,0
2011-11-18,3.9947,4.0257,3.9947,4.0075,211409,0
2011-11-21,4.0069,4.0252,3.9878,4.0005,216384,0
2011-11-22,4.0252,4.0441,3.9943,4.0069,226410,0
2011-11-23,4.0192,4.0252,3.9696,3.9696,195538,0
2011-11-25,3.9883,4.0323,3.9883,4.0198,116442,0
2011-11-28,4.0441,4.0808,4.0317,4.0686,227609,0
2011-11-29,4.075,4.075,4.0317,4.075,267663,0
2011-11-30,4.0969,4.1164,4.071,4.1164,462812,0
2011-12-01,4.1243,4.1743,4.1121,4.1679,453226,0
2011-12-02,4.1823,4.1884,4.126,4.126,426739,0
2011-12-05,4.1698,4.1884,4.1571,4.1823,319390,0
2011-12-06,4.2025,4.2084,4.1642,4.1898,359171,0
2011-12-07,4.1898,4.1957,4.1452,4.1521,244977,0
2011-12-08,4.177,4.1957,4.1521,4.1835,272717,0
2011-12-09,4.1698,4.1949,4.1512,4.1884,400988,0
2011-12-12,4.176,4.207,4.12,4.126,180170,0
2011-12-13,4.0444,4.176,4.0444,4.176,362405,0
2011-12-14,4.1571,4.1884,4.132,4.1884,287900,0
2011-12-15,4.1884,4.1949,4.1447,4.1949,187942,0
2011-12-16,4.1823,4.1823,4.1571,4.176,138858,0
2011-12-19,4.176,4.1884,4.1512,4.1823,153771,0
2011-12-20,4.1698,4.2194,4.1698,4.2194,239707,0
2011-12-21,4.226,4.226,4.1884,4.226,248731,0
2011-12-22,4.226,4.232,4.2138,4.226,271669,0
2011-12-23,4.2274,4.2399,4.2274,4.2335,339398,0
2011-12-27,4.232,4.2508,4.226,4.2508,268168,0
2011-12-28,4.2449,4.2508,4.232,4.2449,225072,0
2011-12-29,4.2449,4.2572,4.232,4.2449,349673,0
2011-12-30,4.2461,4.2982,4.2007,4.2007,578012,0
2012-01-03,4.226,4.3073,4.2194,4.2695,481824,0
2012-01-04,4.2508,4.2572,4.2194,4.2508,225913,0
2012-01-05,4.2508,4.2762,4.2449,4.2695,322642,0
2012-01-06,4.2778,4.2905,4.2399,4.2399,269853,0
2012-01-09,4.265,4.2964,4.265,4.2778,250067,0
2012-01-10,4.2838,4.2838,4.2274,4.2399,292167,0
2012-01-11,4.2656,4.2782,4.2466,4.2782,250597,0
2012-01-12,4.2594,4.2974,4.2466,4.2909,359962,0
2012-01-13,4.2905,4.2905,4.2274,4.2525,445107,0
2012-01-17,4.2466,4.2782,4.2207,4.2593,297715,0
2012-01-18,4.2463,4.265,4.2335,4.265,205321,0
2012-01-19,4.2905,4.3151,4.265,4.2778,329736,0
2012-01-20,4.2964,4.3221,4.2905,4.3093,287934,0
2012-01-23,4.3221,4.3277,4.3093,4.3151,231511,0
2012-01-24,4.3151,4.3345,4.3151,4.3345,253756,0
2012-01-25,4.3345,4.3909,4.3345,4.3909,362995,0
2012-01-26,4.3845,4.3972,4.3718,4.3972,249475,0
2012-01-27,4.3985,4.3985,4.3793,4.3985,245406,0
2012-01-30,4.3909,4.4035,4.3659,4.3909,258574,0
2012-01-31,4.4002,4.4193,4.3621,4.3808,289558,0
2012-02-01,4.3972,4.429,4.3845,4.4221,265363,0
2012-02-02,4.429,4.4346,4.4098,4.4346,229108,0
2012-02-03,4.4365,4.4365,4.3858,4.3922,427312,0
2012-02-06,4.3858,4.3985,4.3669,4.3922,367932,0
2012-02-07,4.3865,4.4118,4.3673,4.4058,330864,0
2012-02-08,4.3993,4.4058,4.3741,4.3927,373576,0
2012-02-09,4.3993,4.4058,4.3799,4.4058,283045,0
2012-02-10,4.3985,4.405,4.3858,4.405,255979,0
2012-02-13,4.3985,4.4176,4.3858,4.3985,486630,0
2012-02-14,4.411,4.4365,4.3922,4.4365,440834,0
2012-02-15,4.4556,4.4811,4.4301,4.4491,351802,0
2012-02-16,4.4556,4.4742,4.4491,4.4556,195856,0
2012-02-17,4.4685,4.4742,4.4429,4.4685,264541,0
2012-02-21,4.4742,4.4811,4.4365,4.4491,295039,0
2012-02-22,4.4556,4.4556,4.4236,4.4429,328540,0
2012-02-23,4.4491,4.4866,4.4429,4.4866,295034,0
2012-02-24,4.5011,4.5073,4.4882,4.5073,351812,0
2012-02-27,4.4932,4.5058,4.4742,4.5058,190487,0
2012-02-28,4.4995,4.4995,4.4866,4.4995,356248,0
2012-02-29,4.4986,4.5182,4.4925,4.4925,307438,0
2012-03-01,4.5058,4.5313,4.4866,4.4866,344187,0
2012-03-02,4.4965,4.5091,4.471,4.471,361507,0
2012-03-05,4.4882,4.5011,4.4752,4.5011,411373,0
2012-03-06,4.4769,4.4965,4.4193,4.4515,349645,0
2012-03-07,4.4502,4.482,4.4378,4.4627,181750,0
2012-03-08,4.4769,4.4899,4.4578,4.4769,370423,0
2012-03-09,4.4694,4.4752,4.4567,4.4627,355192,0
2012-03-12,4.4694,4.4946,4.4567,4.482,323944,0
2012-03-13,4.4946,4.5203,4.4752,4.5203,305452,0
2012-03-14,4.5073,4.5073,4.4058,4.4312,408762,0
2012-03-15,4.4439,4.4694,4.4118,4.4248,337459,0
2012-03-16,4.4378,4.4502,4.3865,4.3993,318082,0
2012-03-19,4.4185,4.4312,4.3865,4.4312,226744,0
2012-03-20,4.4248,4.4248,4.3927,4.3927,233919,0
2012-03-21,4.4118,4.4627,4.4118,4.4567,297274,0
2012-03-22,4.4567,4.4882,4.4439,4.4882,324907,0
2012-03-23,4.5073,4.5073,4.4694,4.4752,206195,0
2012-03-26,4.482,4.4946,4.4312,4.4567,290820,0
2012-03-27,4.4752,4.4882,4.4378,4.4567,319629,0
2012-03-28,4.4627,4.4752,4.4439,4.4694,163361,0
2012-03-29,4.4378,4.4567,4.4248,4.4502,175659,0
2012-03-30,4.4666,4.4856,4.4276,4.4467,268050,0
2012-04-02,4.4439,4.4946,4.4439,4.4946,209513,0
2012-04-03,4.4769,4.484,4.4449,4.464,286389,0
2012-04-04,4.4589,4.472,4.4009,4.4268,290912,0
2012-04-05,4.4202,4.4268,4.4009,4.4009,180911,0
2012-04-09,4.3673,4.3927,4.3291,4.3927,314746,0
2012-04-10,4.4002,4.413,4.3749,4.3937,172049,0
2012-04-11,4.4002,4.4515,4.4002,4.4449,218565,0
2012-04-12,4.4449,4.4769,4.4322,4.464,248739,0
2012-04-13,4.471,4.471,4.4386,4.4449,194396,0
2012-04-16,4.464,4.4769,4.4449,4.4449,239409,0
2012-04-17,4.472,4.4977,4.4589,4.4977,202258,0
2012-04-18,4.4899,4.503,4.471,4.503,266095,0
2012-04-19,4.4965,4.4965,4.4515,4.4899,262735,0
2012-04-20,4.4899,4.4965,4.464,4.4769,196430,0
2012-04-23,4.4769,4.4965,4.471,4.484,293092,0
2012-04-24,4.4965,4.503,4.4578,4.464,355951,0
2012-04-25,4.4899,4.4899,4.4578,4.4899,500258,0
2012-04-26,4.484,4.4965,4.471,4.4965,185929,0
2012-04-27,4.4913,4.5104,4.4782,4.4913,383035,0
2012-04-30,4.5054,4.5245,4.4986,4.5245,415950,0
2012-05-01,4.5043,4.5425,4.5043,4.5298,321739,0
2012-05-02,4.5219,4.5285,4.5159,4.5219,180213,0
2012-05-03,4.5104,4.5234,4.4848,4.5043,295419,0
2012-05-04,4.5104,4.5169,4.4848,4.5043,193654,0
2012-05-07,4.503,4.5285,4.4899,4.5285,220786,0
2012-05-08,4.5169,4.5298,4.5104,4.5169,209788,0
2012-05-09,4.5043,4.5365,4.5043,4.5043,195931,0
2012-05-10,4.4986,4.5115,4.4856,4.5115,404553,0
2012-05-11,4.5104,4.5104,4.4848,4.5104,329368,0
2012-05-14,4.4848,4.5043,4.472,4.4913,308423,0
2012-05-15,4.4977,4.5043,4.472,4.4848,275283,0
2012-05-16,4.4977,4.5043,4.4848,4.4977,306083,0
2012-05-17,4.4977,4.4977,4.3945,4.4139,519934,0
2012-05-18,4.4328,4.4526,4.3813,4.4009,256706,0
2012-05-21,4.4268,4.4526,4.4268,4.4328,114679,0
2012-05-22,4.4526,4.4589,4.3883,4.4139,195068,0
2012-05-23,4.4268,4.4589,4.4202,4.4589,219599,0
2012-05-24,4.4526,4.5043,4.4328,4.4977,254987,0
2012-05-25,4.4977,4.5043,4.3883,4.4589,338624,0
2012-05-29,4.4782,4.4977,4.472,4.4977,140259,0
2012-05-30,4.5043,4.5043,4.4328,4.4526,203606,0
2012-05-31,4.4986,4.4986,4.4537,4.4599,309120,0
2012-06-01,4.4666,4.4666,4.4079,4.4276,300927,0
2012-06-04,4.4202,4.4526,4.3495,4.3945,285904,0
2012-06-05,4.3871,4.3871,4.3412,4.3802,316367,0
2012-06-06,4.4147,4.4537,4.3953,4.4407,216188,0
2012-06-07,4.4537,4.473,4.4337,4.473,203290,0
2012-06-08,4.4666,4.4925,4.4537,4.4856,166083,0
2012-06-11,4.4986,4.5377,4.4537,4.5115,327757,0
2012-06-12,4.5312,4.564,4.5182,4.5377,172809,0
2012-06-13,4.5312,4.5377,4.5054,4.5054,252613,0
2012-06-14,4.5377,4.5377,4.4794,4.4856,268288,0
2012-06-15,4.5182,4.5182,4.473,4.4925,268453,0
2012-06-18,4.4925,4.5115,4.4794,4.4986,261487,0
2012-06-19,4.5115,4.5312,4.4211,4.5115,328588,0
2012-06-20,4.5182,4.5182,4.4467,4.5182,516994,0
2012-06-21,4.5115,4.5115,4.4986,4.5115,271221,0
2012-06-22,4.5054,4.5312,4.4986,4.5182,220313,0
2012-06-25,4.5182,4.5312,4.4925,4.5312,255212,0
2012-06-26,4.5312,4.5377,4.5182,4.5182,409404,0
2012-06-27,4.5245,4.5963,4.5245,4.5963,265581,0
2012-06-28,4.5899,4.5963,4.564,4.5963,383680,0
2012-06-29,4.6284,4.6284,4.557,4.6026,340999,0
2012-07-02,4.6026,4.6284,4.6026,4.6284,306011,0
2012-07-03,4.6284,4.6349,4.6091,4.6151,162784,0
2012-07-05,4.6676,4.6871,4.6022,4.6217,386348,0
2012-07-06,4.6022,4.6547,4.5896,4.5896,311772,0
2012-07-09,4.6283,4.6349,4.6022,4.6349,196281,0
2012-07-10,4.6547,4.6547,4.6087,4.6349,165652,0
2012-07-11,4.6417,4.6607,4.6283,4.6283,210149,0
2012-07-12,4.6349,4.6477,4.6217,4.6217,213632,0
2012-07-13,4.6479,4.6608,4.6349,4.6548,221732,0
2012-07-16,4.6607,4.6676,4.6547,4.6676,222603,0
2012-07-17,4.7199,4.7199,4.6547,4.6807,185407,0
2012-07-18,4.6807,4.6938,4.6676,4.6938,293026,0
2012-07-19,4.6938,4.6938,4.6607,4.6807,179658,0
2012-07-20,4.674,4.674,4.6417,4.6607,250330,0
2012-07-23,4.6547,4.6938,4.6417,4.6938,259501,0
2012-07-24,4.6938,4.7199,4.6871,4.7199,247274,0
2012-07-25,4.6998,4.7392,4.6998,4.726,342308,0
2012-07-26,4.7455,4.7455,4.7065,4.726,216591,0
2012-07-27,4.7326,4.7455,4.726,4.726,188178,0
2012-07-30,4.7326,4.7326,4.6998,4.7065,170140,0
2012-07-31,4.726,4.7326,4.6938,4.7199,216722,0
2012-08-01,4.726,4.7326,4.6998,4.7128,318264,0
2012-08-02,4.7199,4.7392,4.6998,4.7326,283952,0
2012-08-03,4.726,4.7392,4.7199,4.7326,232859,0
2012-08-06,4.7326,4.7392,4.7199,4.7326,153694,0
2012-08-07,4.7326,4.7523,4.726,4.7523,199158,0
2012-08-08,4.7455,4.7455,4.7326,4.7326,201340,0
2012-08-09,4.7455,4.7455,4.726,4.7392,141175,0
2012-08-10,4.7392,4.7392,4.6998,4.7199,243335,0
2012-08-13,4.726,4.726,4.6998,4.726,214726,0
2012-08-14,4.7393,4.7524,4.7127,4.7524,165231,0
2012-08-15,4.7327,4.7393,4.6935,4.7393,571955,0
2012-08-16,4.7327,4.7393,4.7064,4.726,251682,0
2012-08-17,4.7198,4.7327,4.7064,4.7198,261256,0
2012-08-20,4.7198,4.726,4.7064,4.7198,179527,0
2012-08-21,4.7127,4.7198,4.6935,4.6935,292373,0
2012-08-22,4.7064,4.7127,4.6868,4.7127,217357,0
2012-08-23,4.7064,4.7127,4.6804,4.7127,265619,0
2012-08-24,4.7127,4.7198,4.6997,4.7198,222781,0
2012-08-27,4.6997,4.7327,4.6997,4.7127,267383,0
2012-08-28,4.726,4.7655,4.726,4.7655,279640,0
2012-08-29,4.7589,4.7655,4.7457,4.7655,222989,0
2012-08-30,4.7655,4.7655,4.7457,4.7524,203929,0
2012-08-31,4.7655,4.7785,4.7524,4.7785,250982,0
2012-09-04,4.7589,4.7851,4.7589,4.7851,345239,0
2012-09-05,4.7851,4.7851,4.7589,4.7589,180824,0
2012-09-06,4.772,4.772,4.7457,4.7524,301386,0
2012-09-07,4.7524,4.7589,4.7393,4.7457,268194,0
2012-09-10,4.7457,4.7655,4.7457,4.7524,140628,0
2012-09-11,4.7589,4.7785,4.7524,4.7785,134278,0
2012-09-12,4.772,4.7785,4.7655,4.7655,218547,0
2012-09-13,4.772,4.7915,4.7655,4.7915,228662,0
2012-09-14,4.7915,4.7979,4.7655,4.7655,321721,0
2012-09-17,4.7655,4.7785,4.7524,4.7785,228074,0
2012-09-18,4.7654,4.7916,4.7588,4.7916,245392,0
2012-09-19,4.7851,4.798,4.7785,4.798,307432,0
2012-09-20,4.798,4.798,4.7785,4.798,233042,0
2012-09-21,4.798,4.8183,4.7916,4.8183,243026,0
2012-09-24,4.8248,4.8248,4.798,4.8248,233894,0
2012-09-25,4.8312,4.8312,4.8116,4.8248,342653,0
2012-09-26,4.8248,4.8312,4.8183,4.8248,302444,0
2012-09-27,4.8248,4.8248,4.8116,4.8116,235560,0
2012-09-28,4.8312,4.838,4.798,4.8183,332535,0
2012-10-01,4.8183,4.8443,4.8116,4.8443,288518,0
2012-10-02,4.838,4.8443,4.8183,4.8443,178003,0
2012-10-03,4.838,4.838,4.798,4.8116,326549,0
2012-10-04,4.8049,4.8312,4.7916,4.8312,323667,0
2012-10-05,4.8248,4.8443,4.8183,4.8312,196843,0
2012-10-08,4.8248,4.8511,4.8183,4.8511,175713,0
2012-10-09,4.8511,4.8708,4.8443,4.8644,314975,0
2012-10-10,4.8511,4.8511,4.7916,4.8116,265102,0
2012-10-11,4.8248,4.8511,4.8183,4.8511,182147,0
2012-10-12,4.8574,4.8838,4.8443,4.8838,242562,0
2012-10-15,4.8774,4.8774,4.838,4.8574,216825,0
2012-10-16,4.8574,4.8776,4.8443,4.8776,158073,0
2012-10-17,4.8839,4.8907,4.8443,4.851,228768,0
2012-10-18,4.8709,4.8776,4.8245,4.8379,203650,0
2012-10-19,4.851,4.851,4.818,4.8379,302021,0
2012-10-22,4.8443,4.8776,4.8443,4.8645,285704,0
2012-10-23,4.8645,4.8975,4.851,4.8975,195802,0
2012-10-24,4.8975,4.8975,4.851,4.851,299777,0
2012-10-25,4.8776,4.8839,4.851,4.8776,238893,0
2012-10-26,4.8776,4.8839,4.8645,4.8776,214528,0
2012-10-31,4.8839,4.8975,4.8379,4.8443,256409,0
2012-11-01,4.8709,4.8975,4.8574,4.8975,276682,0
2012-11-02,4.8975,4.8975,4.8839,4.8975,236541,0
2012-11-05,4.8975,4.8975,4.8645,4.8839,190184,0
2012-11-06,4.8839,4.8975,4.8709,4.8907,319176,0
2012-11-07,4.8776,4.8907,4.8709,4.8709,224460,0
2012-11-08,4.8839,4.8907,4.8709,4.8776,211204,0
2012-11-09,4.8839,4.8839,4.851,4.8776,167053,0
2012-11-12,4.8776,4.8776,4.8574,4.8776,108760,0
2012-11-13,4.8977,4.8977,4.8377,4.8508,297683,0
2012-11-14,4.8776,4.8776,4.6577,4.7178,509943,0
2012-11-15,4.7046,4.7776,4.5976,4.6507,663091,0
2012-11-16,4.6577,4.7974,4.6173,4.751,334970,0
2012-11-19,4.8177,4.8242,4.751,4.8042,200050,0
2012-11-20,4.7974,4.8042,4.7441,4.7709,278698,0
2012-11-21,4.7909,4.7909,4.7575,4.7909,198496,0
2012-11-23,4.8109,4.8644,4.8042,4.8644,115681,0
2012-11-26,4.8508,4.8508,4.7909,4.8109,184063,0
2012-11-27,4.8377,4.8776,4.8177,4.8776,290584,0
2012-11-28,4.8776,4.8839,4.8572,4.8839,235574,0
2012-11-29,4.8776,4.8776,4.8377,4.8572,217921,0
2012-11-30,4.8708,4.8839,4.8242,4.8508,248362,0
2012-12-03,4.8508,4.8508,4.7841,4.7841,470114,0
2012-12-04,4.8109,4.8308,4.751,4.8308,545005,0
2012-12-05,4.8109,4.8308,4.7709,4.8109,460211,0
2012-12-06,4.8109,4.8109,4.751,4.7841,462299,0
2012-12-07,4.7841,4.8177,4.7644,4.7841,296120,0
2012-12-10,4.8109,4.8109,4.7909,4.8042,163532,0
2012-12-11,4.8508,4.8508,4.7841,4.8242,312298,0
2012-12-12,4.8042,4.8308,4.8042,4.8109,219748,0
2012-12-13,4.8242,4.8308,4.8042,4.8308,186799,0
2012-12-14,4.8308,4.8377,4.8109,4.8377,211146,0
2012-12-17,4.8508,4.8508,4.8109,4.8508,211386,0
2012-12-18,4.844,4.8777,4.824,4.844,283427,0
2012-12-19,4.8573,4.8645,4.824,4.8573,283792,0
2012-12-20,4.8573,4.8645,4.844,4.8645,213837,0
2012-12-21,4.8376,4.9113,4.8306,4.9113,311961,0
2012-12-24,4.9044,4.9044,4.8306,4.8376,193805,0
2012-12-26,4.8573,4.8645,4.8306,4.8645,212255,0
2012-12-27,4.8645,4.8645,4.7907,4.7973,244407,0
2012-12-28,4.824,4.8376,4.7505,4.8376,478009,0
2012-12-31,4.8636,4.904,4.8295,4.904,284682,0
2013-01-02,4.891,4.9245,4.8777,4.9245,351674,0
2013-01-03,4.884,4.9044,4.8376,4.871,542530,0
2013-01-04,4.8508,4.884,4.8508,4.884,309991,0
2013-01-07,4.8573,4.9113,4.8573,4.9113,255228,0
2013-01-08,4.9044,4.9312,4.884,4.9312,129772,0
2013-01-09,4.9245,4.9378,4.9113,4.9378,213149,0
2013-01-10,4.9447,4.9447,4.8979,4.9113,342312,0
2013-01-11,4.891,4.9378,4.8777,4.9378,313794,0
2013-01-14,4.9176,4.9245,4.8777,4.9245,301572,0
2013-01-15,4.9063,4.9404,4.8932,4.9404,313643,0
2013-01-16,4.9063,4.9538,4.9063,4.9404,290386,0
2013-01-17,4.9335,4.9876,4.9335,4.9808,259726,0
2013-01-18,4.9673,4.9808,4.9605,4.9808,152173,0
2013-01-22,4.9808,4.9876,4.9404,4.9605,251112,0
2013-01-23,4.9538,5.001,4.9538,4.9808,282497,0
2013-01-24,4.9876,5.001,4.9605,5.001,193449,0
2013-01-25,4.9943,5.008,4.9876,4.9876,241932,0
2013-01-28,5.001,5.001,4.9538,4.9876,188212,0
2013-01-29,4.9876,4.9876,4.9404,4.9538,298681,0
2013-01-30,4.9605,4.9605,4.9268,4.9605,286710,0
2013-01-31,5.0008,5.0078,4.9327,4.9464,317368,0
2013-02-01,4.9471,4.974,4.9335,4.974,438719,0
2013-02-04,4.9605,4.9605,4.9268,4.9538,184923,0
2013-02-05,4.9538,4.974,4.9335,4.974,203505,0
2013-02-06,4.9335,4.9471,4.9268,4.9335,204518,0
2013-02-07,4.9404,4.9471,4.9135,4.9404,139536,0
2013-02-08,4.9404,4.9471,4.9268,4.9471,124998,0
2013-02-11,4.9404,4.9538,4.9335,4.9538,180245,0
2013-02-12,4.9538,4.9878,4.947,4.9878,280540,0
2013-02-13,4.9809,4.9809,4.9606,4.9809,188858,0
2013-02-14,4.9742,4.9742,4.9333,4.947,291001,0
2013-02-15,4.9606,4.9606,4.9198,4.9538,282938,0
2013-02-19,4.9267,4.9606,4.9267,4.9333,333610,0
2013-02-20,4.9538,4.9538,4.9132,4.947,226221,0
2013-02-21,4.947,4.9606,4.9333,4.9606,194614,0
2013-02-22,4.947,4.9538,4.9267,4.947,244286,0
2013-02-25,4.9538,4.9538,4.9198,4.9267,190130,0
2013-02-26,4.9333,4.947,4.9132,4.9403,210454,0
2013-02-27,4.9403,4.9673,4.9333,4.9673,221599,0
2013-02-28,4.9873,4.9942,4.9532,4.9736,344899,0
2013-03-01,4.9538,4.9809,4.947,4.9673,378065,0
2013-03-04,4.9673,4.9809,4.9333,4.9673,494145,0
2013-03-05,4.9673,5.0081,4.9606,4.9809,504547,0
2013-03-06,4.9944,5.0145,4.9809,5.0081,385780,0
2013-03-07,5.0081,5.0081,4.9878,4.9944,165908,0
2013-03-08,4.9878,5.0013,4.9673,4.9742,206767,0
2013-03-11,5.0013,5.0013,4.9809,4.9878,280763,0
2013-03-12,4.9878,4.9944,4.9672,4.9878,196057,0
2013-03-13,4.9878,4.9878,4.9604,4.9741,205758,0
2013-03-14,4.9878,4.9944,4.933,4.9672,332561,0
2013-03-15,4.9537,4.9604,4.8379,4.9399,515659,0
2013-03-18,4.8788,4.9537,4.8788,4.9399,274926,0
2013-03-19,4.9468,4.9672,4.9264,4.9672,227922,0
2013-03-20,4.9672,4.9672,4.9399,4.9604,161781,0
2013-03-21,4.9537,4.9944,4.9468,4.9944,226543,0
2013-03-22,4.9878,5.0146,4.9741,5.0083,227603,0
2013-03-25,5.0013,5.0146,4.9878,5.0083,265344,0
2013-03-26,4.9944,5.0284,4.9878,5.0146,261628,0
2013-03-27,5.0146,5.0356,5.0013,5.0356,221421,0
2013-03-28,5.0284,5.0493,5.0083,5.0146,549928,0
2013-04-01,5.0356,5.0421,4.9878,5.0356,367485,0
2013-04-02,5.0083,5.0218,4.9944,5.0146,434999,0
2013-04-03,4.9878,5.0356,4.9604,5.0284,464881,0
2013-04-04,4.9944,5.0284,4.9944,5.0146,247224,0
2013-04-05,4.9944,5.09,4.9741,5.0692,409733,0
2013-04-08,5.0627,5.0764,5.0284,5.0764,508391,0
2013-04-09,5.1374,5.1374,5.0493,5.0764,273540,0
2013-04-10,5.0555,5.1037,5.0555,5.0764,283376,0
2013-04-11,5.1514,5.1514,5.09,5.1238,305857,0
2013-04-12,5.1514,5.1514,5.1104,5.1238,172982,0
2013-04-15,5.1444,5.1786,5.1104,5.1514,265270,0
2013-04-16,5.1573,5.1914,5.1436,5.171,211221,0
2013-04-17,5.1848,5.2191,5.1506,5.2053,349194,0
2013-04-18,5.2053,5.2327,5.171,5.2053,676744,0
2013-04-19,5.2191,5.2191,5.1645,5.1914,318934,0
2013-04-22,5.171,5.1914,5.1506,5.171,354381,0
2013-04-23,5.1914,5.1914,5.1645,5.1914,286699,0
2013-04-24,5.1984,5.2053,5.1782,5.1914,253774,0
2013-04-25,5.2053,5.2191,5.1914,5.2053,419988,0
2013-04-26,5.2053,5.2397,5.1848,5.2397,217437,0
2013-04-29,5.1984,5.2191,5.1984,5.2053,296390,0
2013-04-30,5.2265,5.2609,5.2195,5.2609,590512,0
2013-05-01,5.2261,5.2601,5.2191,5.2531,335658,0
2013-05-02,5.2397,5.2601,5.2191,5.2464,444063,0
2013-05-03,5.2397,5.2464,5.1848,5.2261,279364,0
2013-05-06,5.1782,5.2397,5.1782,5.2397,241960,0
2013-05-07,5.2261,5.2261,5.1506,5.1506,334524,0
2013-05-08,5.1782,5.2053,5.1506,5.2053,432234,0
2013-05-09,5.1984,5.2397,5.1914,5.2397,200020,0
2013-05-10,5.2327,5.2327,5.1984,5.2191,320094,0
2013-05-13,5.2053,5.2261,5.1573,5.2261,260286,0
2013-05-14,5.2106,5.2245,5.1832,5.2106,365700,0
2013-05-15,5.1902,5.2106,5.1693,5.2106,443346,0
2013-05-16,5.1967,5.2038,5.1693,5.1967,357867,0
2013-05-17,5.1967,5.2038,5.1763,5.1832,230092,0
2013-05-20,5.1902,5.2245,5.1902,5.2245,254385,0
2013-05-21,5.2174,5.2245,5.1902,5.2106,185060,0
2013-05-22,5.2038,5.2174,5.1557,5.1902,388638,0
2013-05-23,5.1557,5.2245,5.1557,5.2245,408090,0
2013-05-24,5.1902,5.2314,5.1902,5.2314,382780,0
2013-05-28,5.2525,5.2597,5.1486,5.1486,337257,0
2013-05-29,5.1627,5.1627,5.0309,5.1003,424112,0
2013-05-30,5.0798,5.135,5.0453,5.1145,223674,0
2013-05-31,5.1388,5.1388,4.8994,4.9205,591120,0
2013-06-03,4.8805,4.9008,4.7769,4.7908,1034372,0
2013-06-04,4.8166,4.8928,4.8097,4.8511,890029,0
2013-06-05,4.872,4.872,4.8097,4.8301,455556,0
2013-06-06,4.8441,4.9343,4.8375,4.9136,237139,0
2013-06-07,4.9136,4.9136,4.872,4.8791,285422,0
2013-06-10,4.872,4.8928,4.782,4.8236,544500,0
2013-06-11,4.775,4.7959,4.7334,4.775,494372,0
2013-06-12,4.775,4.7889,4.512,4.6988,594700,0
2013-06-13,4.6502,4.7267,4.6364,4.72,528480,0
2013-06-14,4.7059,4.8028,4.7059,4.775,255925,0
2013-06-17,4.8028,4.8236,4.7474,4.7889,232698,0
2013-06-18,4.7267,4.7889,4.7126,4.7406,301679,0
2013-06-19,4.7267,4.7406,4.6437,4.6712,279503,0
2013-06-20,4.6297,4.6297,4.5328,4.5328,821818,0
2013-06-21,4.5468,4.5953,4.512,4.5953,390376,0
2013-06-24,4.5605,4.5605,4.436,4.5051,522256,0
2013-06-25,4.5328,4.6574,4.4707,4.6574,671553,0
2013-06-26,4.6437,4.7059,4.6297,4.6574,443980,0
2013-06-27,4.6437,4.7474,4.6437,4.6782,258068,0
2013-06-28,4.6922,4.72,4.6158,4.6158,326516,0
2013-07-01,4.6158,4.72,4.6158,4.685,344936,0
2013-07-02,4.6502,4.685,4.6158,4.6297,269382,0
2013-07-03,4.5189,4.623,4.5189,4.623,609684,0
2013-07-05,4.5884,4.5953,4.5051,4.5051,355437,0
2013-07-08,4.4981,4.5534,4.4773,4.4914,465651,0
2013-07-09,4.5328,4.5397,4.4773,4.5189,248366,0
2013-07-10,4.5189,4.5397,4.4981,4.5189,405122,0
2013-07-11,4.5328,4.5953,4.5328,4.5811,307869,0
2013-07-12,4.5811,4.5811,4.5534,4.5605,262187,0
2013-07-15,4.5534,4.609,4.5534,4.5953,243618,0
2013-07-16,4.5861,4.5999,4.5654,4.5793,272233,0
2013-07-17,4.5861,4.6485,4.5861,4.6422,232507,0
2013-07-18,4.6485,4.6485,4.621,4.6485,171321,0
2013-07-19,4.6138,4.6349,4.5999,4.621,347657,0
2013-07-22,4.6138,4.621,4.5999,4.6138,302897,0
2013-07-23,4.6138,4.6349,4.5999,4.628,262735,0
2013-07-24,4.621,4.621,4.5793,4.5861,190542,0
2013-07-25,4.5654,4.6071,4.5654,4.6071,167433,0
2013-07-26,4.5861,4.5929,4.5513,4.5929,279505,0
2013-07-29,4.572,4.5861,4.5513,4.572,275969,0
2013-07-30,4.5793,4.5999,4.5654,4.5929,299698,0
2013-07-31,4.5793,4.5999,4.5513,4.5929,285503,0
2013-08-01,4.5861,4.5929,4.5443,4.5443,241492,0
2013-08-02,4.5443,4.5583,4.5166,4.5583,214180,0
2013-08-05,4.5583,4.5583,4.4886,4.4956,323328,0
2013-08-06,4.4817,4.4886,4.4608,4.4744,346660,0
2013-08-07,4.4744,4.5166,4.454,4.468,392435,0
2013-08-08,4.4744,4.4817,4.4608,4.4744,186233,0
2013-08-09,4.468,4.4817,4.4401,4.4817,387560,0
2013-08-12,4.4465,4.5095,4.4465,4.5027,269341,0
2013-08-13,4.5073,4.5358,4.4934,4.5358,235328,0
2013-08-14,4.5004,4.5286,4.5004,4.5073,341780,0
2013-08-15,4.4584,4.5147,4.4584,4.4934,546658,0
2013-08-16,4.4794,4.5286,4.4794,4.5286,346781,0
2013-08-19,4.4934,4.5214,4.4654,4.4862,707982,0
2013-08-20,4.4726,4.4934,4.4584,4.4584,209902,0
2013-08-21,4.4584,4.4654,4.3811,4.3957,423372,0
2013-08-22,4.3811,4.4305,4.3811,4.4166,317037,0
2013-08-23,4.4096,4.4584,4.4024,4.4378,287423,0
2013-08-26,4.4305,4.4516,4.4166,4.4232,198809,0
2013-08-27,4.4166,4.4516,4.4024,4.4166,226458,0
2013-08-28,4.4024,4.4096,4.3811,4.4024,277951,0
2013-08-29,4.3886,4.4378,4.3811,4.4378,249944,0
2013-08-30,4.4232,4.4378,4.4096,4.4305,237798,0
2013-09-03,4.4279,4.4345,4.4138,4.4207,238262,0
2013-09-04,4.4067,4.4488,4.4067,4.4421,431560,0
2013-09-05,4.4207,4.4421,4.3714,4.3714,430394,0
2013-09-06,4.3997,4.4488,4.3997,4.4279,491907,0
2013-09-09,4.4096,4.4444,4.4096,4.4166,220383,0
2013-09-10,4.4138,4.4207,4.3997,4.3997,215772,0
2013-09-11,4.4024,4.4166,4.3957,4.4024,232633,0
2013-09-12,4.4024,4.4444,4.4024,4.4444,360516,0
2013-09-13,4.4138,4.4345,4.4138,4.4279,193153,0
2013-09-16,4.4516,4.4794,4.4516,4.4654,253347,0
2013-09-17,4.4629,4.4769,4.4561,4.4629,284443,0
2013-09-18,4.4488,4.5682,4.4421,4.5616,293149,0
2013-09-19,4.5334,4.5542,4.4913,4.5193,350338,0
2013-09-20,4.498,4.5334,4.498,4.5052,280749,0
2013-09-23,4.498,4.5334,4.498,4.5193,114403,0
2013-09-24,4.5052,4.5542,4.5052,4.5542,303942,0
2013-09-25,4.5265,4.5824,4.5265,4.5824,335418,0
2013-09-26,4.5616,4.6035,4.5616,4.59,214051,0
2013-09-27,4.5542,4.6249,4.5542,4.6178,253433,0
2013-09-30,4.5824,4.6531,4.5824,4.6531,355272,0
2013-10-01,4.6319,4.6599,4.6178,4.6389,329033,0
2013-10-02,4.5477,4.6112,4.5477,4.5966,708022,0
2013-10-03,4.5824,4.59,4.5616,4.5682,254965,0
2013-10-04,4.5542,4.5682,4.5334,4.5682,316611,0
2013-10-07,4.5477,4.5616,4.5122,4.5403,323852,0
2013-10-08,4.5193,4.5265,4.5122,4.5265,280628,0
2013-10-09,4.5122,4.5403,4.5052,4.5334,195206,0
2013-10-10,4.5403,4.5616,4.5403,4.5542,138803,0
2013-10-11,4.5403,4.5682,4.5403,4.5616,158922,0
2013-10-14,4.5334,4.5542,4.5334,4.5403,199674,0
2013-10-15,4.538,4.5663,4.538,4.5595,237314,0
2013-10-16,4.5595,4.5805,4.5523,4.5733,206581,0
2013-10-17,4.5733,4.6299,4.5733,4.6157,254604,0
2013-10-18,4.6231,4.6369,4.5946,4.6299,364685,0
2013-10-21,4.6231,4.6369,4.6087,4.6369,137156,0
2013-10-22,4.6231,4.6724,4.6231,4.6584,206180,0
2013-10-23,4.6443,4.6939,4.6443,4.6867,175821,0
2013-10-24,4.6796,4.6939,4.6584,4.6939,184484,0
2013-10-25,4.6796,4.6867,4.6584,4.6724,265153,0
2013-10-28,4.6796,4.708,4.6584,4.6655,190572,0
2013-10-29,4.6655,4.6939,4.6655,4.6939,237715,0
2013-10-30,4.6796,4.6867,4.6584,4.6584,252070,0
2013-10-31,4.6796,4.6796,4.6584,4.6655,244653,0
2013-11-01,4.6655,4.6867,4.6584,4.6724,237312,0
2013-11-04,4.6655,4.7008,4.6655,4.7008,244772,0
2013-11-05,4.6724,4.6867,4.6655,4.6724,190231,0
2013-11-06,4.6724,4.6867,4.6584,4.6724,241055,0
2013-11-07,4.6655,4.6724,4.6443,4.6655,251526,0
2013-11-08,4.6443,4.6443,4.6231,4.6369,201417,0
2013-11-11,4.6369,4.6584,4.6369,4.6443,160130,0
2013-11-12,4.6283,4.6427,4.6211,4.6283,176303,0
2013-11-13,4.6211,4.6427,4.6138,4.6427,176158,0
2013-11-14,4.6494,4.6494,4.6138,4.6211,259011,0
2013-11-15,4.6211,4.6283,4.5996,4.5996,217796,0
2013-11-18,4.5996,4.6138,4.5996,4.6069,244575,0
2013-11-19,4.6069,4.6138,4.5923,4.6069,359972,0
2013-11-20,4.5996,4.6138,4.5923,4.5996,278276,0
2013-11-21,4.5923,4.6138,4.5923,4.6138,287609,0
2013-11-22,4.6069,4.6138,4.5785,4.5785,327857,0
2013-11-25,4.5711,4.5853,4.5711,4.5711,318195,0
2013-11-26,4.5567,4.5785,4.5567,4.5785,312989,0
2013-11-27,4.5711,4.6138,4.5642,4.6138,275117,0
2013-11-29,4.5996,4.6283,4.5923,4.6138,153292,0
2013-12-02,4.6138,4.635,4.6138,4.635,196513,0
2013-12-03,4.6069,4.6283,4.6069,4.6211,287138,0
2013-12-04,4.6138,4.6211,4.5923,4.6069,234871,0
2013-12-05,4.5711,4.5996,4.5642,4.5923,286675,0
2013-12-06,4.5923,4.6283,4.5923,4.6283,263231,0
2013-12-09,4.6069,4.635,4.5923,4.6138,302184,0
2013-12-10,4.6138,4.6494,4.6138,4.6494,340749,0
2013-12-11,4.6283,4.635,4.6138,4.6211,313138,0
2013-12-12,4.6138,4.6211,4.6069,4.6069,211528,0
2013-12-13,4.6211,4.6211,4.5996,4.6211,254556,0
2013-12-16,4.6069,4.6211,4.5996,4.6069,300556,0
2013-12-17,4.6208,4.6719,4.6061,4.6429,456457,0
2013-12-18,4.6283,4.6573,4.6208,4.6573,362237,0
2013-12-19,4.6352,4.6498,4.6283,4.6429,440489,0
2013-12-20,4.6352,4.6867,4.6352,4.6646,381049,0
2013-12-23,4.6646,4.7595,4.6573,4.7595,551418,0
2013-12-24,4.7595,4.7816,4.7524,4.7668,120769,0
2013-12-26,4.7889,4.8254,4.7743,4.7889,383254,0
2013-12-27,4.8109,4.8547,4.7963,4.8109,594299,0
2013-12-30,4.7816,4.8838,4.7743,4.8547,693226,0
2013-12-31,4.8547,4.8838,4.8329,4.84,555526,0
2014-01-02,4.8109,4.862,4.7963,4.84,533481,0
2014-01-03,4.8109,4.8254,4.7668,4.8254,667076,0
2014-01-06,4.8034,4.8034,4.7743,4.7743,287198,0
2014-01-07,4.7668,4.7963,4.7668,4.7889,183532,0
2014-01-08,4.7743,4.7889,4.7595,4.7595,229807,0
2014-01-09,4.7668,4.7816,4.7595,4.7743,192940,0
2014-01-10,4.7743,4.7889,4.7743,4.7816,261811,0
2014-01-13,4.7743,4.7889,4.7743,4.7743,332880,0
2014-01-14,4.757,4.7865,4.7497,4.757,366415,0
2014-01-15,4.7644,4.7791,4.757,4.7717,282196,0
2014-01-16,4.757,4.7717,4.7497,4.7497,281199,0
2014-01-17,4.7644,4.7791,4.757,4.7644,247083,0
2014-01-21,4.7644,4.7791,4.757,4.7644,446519,0
2014-01-22,4.7717,4.7939,4.757,4.7644,355955,0
2014-01-23,4.7717,4.8012,4.7717,4.7865,234976,0
2014-01-24,4.7791,4.7865,4.7497,4.7497,232359,0
2014-01-27,4.7426,4.7426,4.735,4.735,295517,0
2014-01-28,4.7205,4.735,4.7205,4.7277,226055,0
2014-01-29,4.7127,4.7205,4.7057,4.7127,191147,0
2014-01-30,4.7127,4.7277,4.7057,4.7205,324351,0
2014-01-31,4.7057,4.7127,4.676,4.6907,296425,0
2014-02-03,4.6687,4.6907,4.6687,4.6833,314298,0
2014-02-04,4.6687,4.6979,4.6612,4.6833,225208,0
2014-02-05,4.676,4.6907,4.6687,4.6907,169055,0
2014-02-06,4.6833,4.6979,4.676,4.6907,177758,0
2014-02-07,4.6833,4.7057,4.6833,4.7057,422191,0
2014-02-10,4.6979,4.7205,4.6907,4.7127,214630,0
2014-02-11,4.6979,4.7277,4.6979,4.7277,191782,0
2014-02-12,4.7127,4.7205,4.7057,4.7057,210364,0
2014-02-13,4.6979,4.7277,4.6979,4.7277,351507,0
2014-02-14,4.7127,4.735,4.7127,4.735,206639,0
2014-02-18,4.7324,4.762,4.7324,4.7471,294162,0
2014-02-19,4.7471,4.7694,4.7471,4.7546,161791,0
2014-02-20,4.7471,4.7694,4.7399,4.762,200942,0
2014-02-21,4.7694,4.784,4.7546,4.7546,297389,0
2014-02-24,4.7546,4.7914,4.7546,4.7914,210487,0
2014-02-25,4.7914,4.7914,4.762,4.7766,256551,0
2014-02-26,4.7694,4.7914,4.7694,4.7914,208725,0
2014-02-27,4.7766,4.8063,4.7766,4.8063,173102,0
2014-02-28,4.7914,4.7987,4.784,4.784,336264,0
2014-03-03,4.7694,4.8063,4.7694,4.7986,336183,0
2014-03-04,4.7914,4.8135,4.7914,4.8063,275373,0
2014-03-05,4.7987,4.8135,4.7987,4.7987,273387,0
2014-03-06,4.7914,4.8282,4.7914,4.821,407085,0
2014-03-07,4.8063,4.8282,4.7914,4.7986,478468,0
2014-03-10,4.7987,4.8135,4.7987,4.8135,412293,0
2014-03-11,4.7987,4.8282,4.7987,4.8282,299123,0
2014-03-12,4.821,4.836,4.8135,4.836,181218,0
2014-03-13,4.836,4.836,4.8063,4.8063,260491,0
2014-03-14,4.8063,4.821,4.8063,4.821,165775,0
2014-03-17,4.8282,4.8282,4.8135,4.8282,135546,0
2014-03-18,4.8186,4.8557,4.8186,4.8406,185814,0
2014-03-19,4.8485,4.8557,4.826,4.8485,207799,0
2014-03-20,4.8186,4.826,4.811,4.826,177730,0
2014-03-21,4.8186,4.8406,4.811,4.8186,199600,0
2014-03-24,4.8186,4.826,4.811,4.811,176273,0
2014-03-25,4.8186,4.8406,4.811,4.826,137481,0
2014-03-26,4.826,4.8406,4.826,4.8336,253771,0
2014-03-27,4.826,4.8557,4.826,4.8336,271082,0
2014-03-28,4.8336,4.8406,4.826,4.8406,131395,0
2014-03-31,4.826,4.8557,4.826,4.8557,239241,0
2014-04-01,4.8406,4.863,4.8336,4.8485,246396,0
2014-04-02,4.8406,4.8853,4.8336,4.8779,264063,0
2014-04-03,4.8557,4.8929,4.8485,4.863,281834,0
2014-04-04,4.863,4.9075,4.863,4.9075,194551,0
2014-04-07,4.8853,4.8929,4.863,4.8853,191178,0
2014-04-08,4.8704,4.8704,4.8485,4.863,198113,0
2014-04-09,4.8557,4.8779,4.8485,4.8779,189043,0
2014-04-10,4.8779,4.8929,4.863,4.8929,177037,0
2014-04-11,4.8704,4.8929,4.8704,4.8929,217250,0
2014-04-14,4.8929,4.9001,4.8853,4.9001,192567,0
2014-04-15,4.8975,4.9196,4.8975,4.9124,252116,0
2014-04-16,4.9046,4.9124,4.8897,4.9124,148474,0
2014-04-17,4.9196,4.9346,4.9046,4.9346,269137,0
2014-04-21,4.8975,4.9124,4.8897,4.9124,237214,0
2014-04-22,4.9124,4.9346,4.9124,4.9346,152195,0
2014-04-23,4.9346,4.9572,4.9346,4.9572,239213,0
2014-04-24,4.9494,4.9494,4.9346,4.9494,183368,0
2014-04-25,4.9346,4.9572,4.9346,4.9494,116557,0
2014-04-28,4.9424,4.9572,4.9346,4.9494,109492,0
2014-04-29,4.9424,4.9572,4.9424,4.9572,201927,0
2014-04-30,4.9572,4.9645,4.9494,4.9494,189002,0
2014-05-01,4.9645,4.9871,4.9572,4.9871,165385,0
2014-05-02,4.9722,4.9871,4.9572,4.9722,231897,0
2014-05-05,4.9645,4.9944,4.9572,4.9871,255910,0
2014-05-06,4.9795,4.9871,4.9572,4.9572,130870,0
2014-05-07,4.9645,4.9795,4.9645,4.9795,188736,0
2014-05-08,4.9722,4.9722,4.9424,4.9722,284994,0
2014-05-09,4.9572,4.9645,4.9494,4.9572,214916,0
2014-05-12,4.9572,4.9871,4.9494,4.9871,180766,0
2014-05-13,4.9832,4.9908,4.9757,4.9832,124877,0
2014-05-14,4.9606,4.9908,4.9606,4.9908,164221,0
2014-05-15,4.9832,4.9832,4.9532,4.9682,213221,0
2014-05-16,4.9606,4.9757,4.9532,4.9757,144044,0
2014-05-19,4.9606,4.9832,4.9532,4.9682,188295,0
2014-05-20,4.9606,4.9682,4.9532,4.9682,230209,0
2014-05-21,4.9757,4.9757,4.9532,4.9606,215753,0
2014-05-22,4.9606,4.9682,4.9532,4.9682,138675,0
2014-05-23,4.9606,4.9682,4.9532,4.9682,202462,0
2014-05-27,4.9682,4.9757,4.9532,4.9532,297732,0
2014-05-28,4.9532,4.9682,4.9532,4.9682,189215,0
2014-05-29,4.9682,4.9908,4.9606,4.9757,283201,0
2014-05-30,4.9682,4.9832,4.9606,4.9832,267368,0
2014-06-02,4.9682,5.0059,4.9606,5.0059,262286,0
2014-06-03,4.9757,4.9908,4.9682,4.9757,171042,0
2014-06-04,4.9682,4.9832,4.9606,4.9606,214943,0
2014-06-05,4.9606,4.9682,4.9532,4.9682,212353,0
2014-06-06,4.9606,4.9908,4.9606,4.9757,161608,0
2014-06-09,4.9682,4.9757,4.9606,4.9606,206097,0
2014-06-10,4.9606,4.9908,4.9606,4.9832,158858,0
2014-06-11,4.9682,4.9832,4.9606,4.9757,169417,0
2014-06-12,4.9757,4.9832,4.9682,4.9682,93950,0
2014-06-13,4.9606,4.9757,4.9606,4.9682,104132,0
2014-06-16,4.9682,4.9982,4.9682,4.9982,184543,0
2014-06-17,4.9935,5.0086,4.9781,5.0086,199376,0
2014-06-18,4.9935,5.0311,4.9935,5.0311,189709,0
2014-06-19,5.0086,5.016,4.9935,5.0086,155220,0
2014-06-20,4.9935,5.0238,4.9935,5.016,272177,0
2014-06-23,5.0011,5.0311,5.0011,5.0011,202043,0
2014-06-24,5.0086,5.0311,5.0086,5.0086,190726,0
2014-06-25,5.0086,5.0388,5.0086,5.0388,295899,0
2014-06-26,5.0311,5.0388,5.0011,5.0086,192184,0
2014-06-27,5.0086,5.0238,5.0086,5.016,178251,0
2014-06-30,5.0238,5.0388,5.0086,5.0238,244090,0
2014-07-01,5.0086,5.0388,5.0086,5.016,215240,0
2014-07-02,5.016,5.0238,5.0086,5.0086,201999,0
2014-07-03,5.0086,5.0238,4.986,4.986,119091,0
2014-07-07,4.9708,5.0011,4.9708,4.986,117341,0
2014-07-08,4.986,5.016,4.9781,5.016,181141,0
2014-07-09,5.0011,5.0086,4.986,4.986,135449,0
2014-07-10,4.9781,4.9935,4.9781,4.986,144834,0
2014-07-11,4.9781,5.0011,4.9781,5.0011,97426,0
2014-07-14,4.9935,5.0086,4.9935,5.0011,139070,0
2014-07-15,5.011,5.0187,4.9959,5.0187,136944,0
2014-07-16,5.011,5.011,4.9959,4.9959,204611,0
2014-07-17,5.011,5.011,4.9579,4.9655,311971,0
2014-07-18,4.9655,4.9729,4.9579,4.9579,121383,0
2014-07-21,4.9501,4.9806,4.9501,4.9579,142373,0
2014-07-22,4.9579,4.9806,4.9579,4.9729,184907,0
2014-07-23,4.9729,5.0032,4.9729,5.0032,124352,0
2014-07-24,4.9882,5.0032,4.9806,4.9882,119763,0
2014-07-25,4.9882,4.9959,4.9806,4.9882,105290,0
2014-07-28,4.9882,5.0032,4.9729,4.9959,174515,0
2014-07-29,4.9959,5.011,4.9806,4.9806,312235,0
2014-07-30,4.9959,4.9959,4.9429,4.9501,363067,0
2014-07-31,4.9197,4.935,4.882,4.9274,305518,0
2014-08-01,4.8972,4.9197,4.8972,4.9046,204157,0
2014-08-04,4.8893,4.9124,4.882,4.8972,264350,0
2014-08-05,4.8893,4.8972,4.8742,4.8742,236012,0
2014-08-06,4.8513,4.8893,4.8437,4.8437,411451,0
2014-08-07,4.8513,4.8742,4.8513,4.8668,209150,0
2014-08-08,4.8591,4.9046,4.8591,4.9046,173325,0
2014-08-11,4.8893,4.9046,4.8893,4.8972,139300,0
2014-08-12,4.8831,4.9061,4.8831,4.8909,240247,0
2014-08-13,4.8831,4.9061,4.8831,4.8909,228737,0
2014-08-14,4.8831,4.9138,4.8831,4.8985,215239,0
2014-08-15,4.8985,4.9213,4.8985,4.9213,191107,0
2014-08-18,4.9365,4.9365,4.9138,4.9365,216980,0
2014-08-19,4.9444,4.9673,4.9444,4.9673,120334,0
2014-08-20,4.9673,4.975,4.9598,4.9598,135924,0
2014-08-21,4.9673,4.9825,4.9598,4.975,386546,0
2014-08-22,4.9673,4.975,4.9444,4.9673,422443,0
2014-08-25,4.9519,4.975,4.9519,4.975,282478,0
2014-08-26,4.975,4.9825,4.9519,4.9598,194999,0
2014-08-27,4.9598,4.9902,4.9598,4.9902,380265,0
2014-08-28,4.9673,4.9825,4.9598,4.9598,443344,0
2014-08-29,4.9673,4.9825,4.9673,4.9825,422467,0
2014-09-02,4.9673,4.9978,4.9673,4.9978,328305,0
2014-09-03,4.9825,5.0281,4.9825,5.0206,375135,0
2014-09-04,4.9978,5.0281,4.9978,5.0055,494444,0
2014-09-05,4.9902,5.0055,4.9825,5.0055,171084,0
2014-09-08,4.9902,5.0128,4.9902,5.0055,440174,0
2014-09-09,4.9902,5.0055,4.975,5.0055,258366,0
2014-09-10,4.9825,4.9978,4.9444,4.9444,275096,0
2014-09-11,4.9365,4.9444,4.9293,4.9444,213843,0
2014-09-12,4.9213,4.9293,4.9138,4.9213,157514,0
2014-09-15,4.9138,4.9293,4.9061,4.9061,120188,0
2014-09-16,4.8999,4.9153,4.8924,4.8999,248104,0
2014-09-17,4.8999,4.9076,4.8924,4.8924,214305,0
2014-09-18,4.8999,4.9076,4.8924,4.8999,205561,0
2014-09-19,4.8924,4.923,4.8924,4.8999,248918,0
2014-09-22,4.8924,4.9076,4.8924,4.8924,189156,0
2014-09-23,4.8845,4.923,4.8845,4.9153,185755,0
2014-09-24,4.9153,4.938,4.9153,4.9153,269618,0
2014-09-25,4.9153,4.938,4.8845,4.8845,260822,0
2014-09-26,4.8691,4.8999,4.8691,4.8845,158644,0
2014-09-29,4.8691,4.8999,4.8691,4.8924,249237,0
2014-09-30,4.877,4.9308,4.877,4.923,213179,0
2014-10-01,4.8924,4.9153,4.8845,4.9076,210765,0
2014-10-02,4.8845,4.8999,4.8691,4.8999,181377,0
2014-10-03,4.8924,4.9153,4.8924,4.9076,105298,0
2014-10-06,4.8999,4.9153,4.8999,4.9153,111394,0
2014-10-07,4.8999,4.9076,4.8924,4.8924,109735,0
2014-10-08,4.8845,4.9076,4.877,4.9076,174634,0
2014-10-09,4.9076,4.9153,4.877,4.877,113535,0
2014-10-10,4.877,4.8845,4.8617,4.8691,78155,0
2014-10-13,4.8691,4.877,4.8464,4.8464,157859,0
2014-10-14,4.8481,4.8711,4.8402,4.8402,224311,0
2014-10-15,4.817,4.8402,4.7323,4.8019,723135,0
2014-10-16,4.7477,4.8402,4.7477,4.8249,260836,0
2014-10-17,4.8481,4.8788,4.8249,4.8481,347588,0
2014-10-20,4.8557,4.8788,4.8557,4.8711,188034,0
2014-10-21,4.8711,4.9097,4.8633,4.9018,254112,0
2014-10-22,4.8865,4.9172,4.8865,4.8865,261712,0
2014-10-23,4.8865,4.9249,4.8865,4.8941,309569,0
2014-10-24,4.8941,4.9172,4.8941,4.8941,333670,0
2014-10-27,4.8941,4.9018,4.8865,4.8941,266000,0
2014-10-28,4.8941,4.9097,4.8941,4.9018,226248,0
2014-10-29,4.9018,4.9097,4.8788,4.8788,161720,0
2014-10-30,4.8865,4.9097,4.8865,4.8941,416924,0
2014-10-31,4.9018,4.9172,4.9018,4.9097,143940,0
2014-11-03,4.9097,4.9325,4.9097,4.9325,192811,0
2014-11-04,4.9097,4.9172,4.8941,4.9097,204959,0
2014-11-05,4.9097,4.9172,4.8865,4.9018,262930,0
2014-11-06,4.9018,4.9097,4.8865,4.8941,264900,0
2014-11-07,4.8865,4.9097,4.8865,4.9018,305838,0
2014-11-10,4.9018,4.9097,4.8865,4.8941,430283,0
2014-11-11,4.8941,4.9018,4.8865,4.8941,241501,0
2014-11-12,4.8941,4.9172,4.8941,4.9172,149645,0
2014-11-13,4.8941,4.9097,4.8788,4.8941,101838,0
2014-11-14,4.8941,4.9097,4.8865,4.8865,323820,0
2014-11-17,4.8941,4.8941,4.8788,4.8788,393453,0
2014-11-18,4.8957,4.8957,4.8805,4.8805,179111,0
2014-11-19,4.8881,4.8881,4.8726,4.8881,286598,0
2014-11-20,4.8726,4.9037,4.8726,4.9037,198794,0
2014-11-21,4.9114,4.9267,4.8881,4.8881,236851,0
2014-11-24,4.8881,4.9037,4.8805,4.8957,168442,0
2014-11-25,4.8957,4.9114,4.8957,4.9037,143434,0
2014-11-26,4.8957,4.919,4.8957,4.9037,111357,0
2014-11-28,4.919,4.9267,4.8881,4.9267,159359,0
2014-12-01,4.9037,4.919,4.8957,4.919,314173,0
2014-12-02,4.919,4.9346,4.9114,4.9267,226861,0
2014-12-03,4.919,4.9424,4.9037,4.9424,171439,0
2014-12-04,4.919,4.9267,4.8957,4.8957,260957,0
2014-12-05,4.8957,4.9037,4.8805,4.8957,302656,0
2014-12-08,4.8957,4.9037,4.8726,4.8726,360274,0
2014-12-09,4.8648,4.8805,4.8496,4.8569,321416,0
2014-12-10,4.8496,4.8648,4.834,4.8496,347760,0
2014-12-11,4.834,4.8569,4.834,4.8569,259705,0
2014-12-12,4.8263,4.834,4.8028,4.8028,239914,0
2014-12-15,4.8105,4.8263,4.7719,4.8028,420776,0
2014-12-16,4.7703,4.8023,4.7227,4.8023,364095,0
2014-12-17,4.7942,4.8339,4.7625,4.7942,326681,0
2014-12-18,4.8259,4.8573,4.8023,4.818,395947,0
2014-12-19,4.8259,4.889,4.8259,4.8813,165296,0
2014-12-22,4.8813,4.889,4.8339,4.8733,422351,0
2014-12-23,4.8813,4.9288,4.8813,4.9288,334199,0
2014-12-24,4.9288,4.9444,4.9128,4.9128,182951,0
2014-12-26,4.9364,4.9841,4.9364,4.976,591408,0
2014-12-29,4.976,5.0945,4.976,5.0945,724267,0
2014-12-30,5.0551,5.1106,5.0237,5.1027,1096468,0
2014-12-31,5.1106,5.1579,5.0789,5.1422,2360009,0
2015-01-02,5.1027,5.1341,5.0474,5.1341,714291,0
2015-01-05,5.1106,5.1106,4.9602,5.0079,307120,0
2015-01-06,5.0079,5.0313,4.9841,4.9997,284664,0
2015-01-07,4.976,4.9919,4.9602,4.976,306482,0
2015-01-08,4.976,5.0154,4.9522,5.0154,397612,0
2015-01-09,4.9997,5.0079,4.9602,4.9682,293885,0
2015-01-12,4.976,5.0313,4.9682,5.0313,165158,0
2015-01-13,5.0091,5.0172,4.9934,5.0172,186433,0
2015-01-14,4.9934,5.0091,4.9694,5.0012,295853,0
2015-01-15,5.0091,5.0251,5.0012,5.0172,173556,0
2015-01-16,4.9614,5.0172,4.9614,5.0172,212810,0
2015-01-20,5.0012,5.0172,4.9694,5.0172,172979,0
2015-01-21,5.0012,5.0091,4.9694,4.9773,235860,0
2015-01-22,4.9934,5.0251,4.9853,4.9934,197088,0
2015-01-23,4.9934,5.0091,4.9853,5.0091,270775,0
2015-01-26,5.0251,5.0251,4.9853,5.0012,278893,0
2015-01-27,4.9853,5.0012,4.9773,5.0012,210814,0
2015-01-28,4.9934,4.9934,4.9456,4.9456,204383,0
2015-01-29,4.9536,4.9694,4.9456,4.9536,218475,0
2015-01-30,4.9456,4.9853,4.9456,4.9614,232471,0
2015-02-02,4.9614,5.0091,4.9614,5.0091,229396,0
2015-02-03,5.0091,5.0411,5.0012,5.0091,180082,0
2015-02-04,5.0172,5.0491,5.0012,5.033,282149,0
2015-02-05,5.033,5.033,5.0012,5.0251,137209,0
2015-02-06,5.0091,5.0251,4.9934,4.9934,128243,0
2015-02-09,4.9694,5.0091,4.9694,5.0091,173075,0
2015-02-10,4.9773,5.0172,4.9694,5.0172,220806,0
2015-02-11,4.9934,5.0172,4.9853,5.0172,162417,0
2015-02-12,5.0012,5.0172,5.0012,5.0012,70896,0
2015-02-13,5.0491,5.1125,5.0491,5.0806,625235,0
2015-02-17,5.0902,5.0985,5.0662,5.0902,145450,0
2015-02-18,5.0582,5.0743,5.0343,5.0662,159156,0
2015-02-19,5.0505,5.0662,5.0423,5.0582,158957,0
2015-02-20,5.0662,5.0902,5.0582,5.0902,136906,0
2015-02-23,5.0822,5.0985,5.0505,5.0985,204552,0
2015-02-24,5.0902,5.1221,5.0822,5.1221,115634,0
2015-02-25,5.1143,5.1143,5.0743,5.0902,149563,0
2015-02-26,5.0822,5.1143,5.0743,5.1143,179562,0
2015-02-27,5.1062,5.1143,5.0662,5.1143,371011,0
2015-03-02,5.0985,5.1304,5.0985,5.1304,320985,0
2015-03-03,5.1221,5.1464,5.0985,5.1464,174944,0
2015-03-04,5.1143,5.1382,5.0985,5.1382,126893,0
2015-03-05,5.1143,5.1464,5.1143,5.1464,214238,0
2015-03-06,5.1221,5.1542,5.1062,5.1542,220746,0
2015-03-09,5.1304,5.1382,5.1062,5.1304,135274,0
2015-03-10,5.1143,5.1221,5.0985,5.1062,111377,0
2015-03-11,5.0902,5.1062,5.0582,5.1062,161928,0
2015-03-12,5.1062,5.1062,5.0743,5.0902,168936,0
2015-03-13,5.0822,5.1143,5.0743,5.1143,94978,0
2015-03-16,5.1143,5.1221,5.0743,5.1221,194468,0
2015-03-17,5.1077,5.1077,5.0758,5.1077,95128,0
2015-03-18,5.0918,5.1238,5.0918,5.1238,148421,0
2015-03-19,5.1077,5.1238,5.0758,5.0837,153527,0
2015-03-20,5.0918,5.1077,5.0837,5.1077,185395,0
2015-03-23,5.1,5.1077,5.0837,5.1,175067,0
2015-03-24,5.0918,5.1077,5.0918,5.0918,115176,0
2015-03-25,5.0918,5.1077,5.0918,5.1077,196734,0
2015-03-26,5.0758,5.1077,5.0758,5.1077,188394,0
2015-03-27,5.1,5.14,5.1,5.1238,1030610,0
2015-03-30,5.1238,5.1478,5.1238,5.14,291116,0
2015-03-31,5.14,5.1559,5.1,5.1,302126,0
2015-04-01,5.1077,5.132,5.1,5.1,190260,0
2015-04-02,5.1238,5.132,5.1,5.1,160003,0
2015-04-06,5.1238,5.132,5.1077,5.1158,157763,0
2015-04-07,5.1158,5.132,5.1158,5.1238,140493,0
2015-04-08,5.1158,5.1238,5.1077,5.1158,216781,0
2015-04-09,5.1158,5.14,5.1158,5.14,153720,0
2015-04-10,5.132,5.1478,5.1238,5.1238,115551,0
2015-04-13,5.1238,5.1238,5.1158,5.1158,126007,0
2015-04-14,5.1257,5.1659,5.1257,5.1659,142969,0
2015-04-15,5.1659,5.182,5.1578,5.1738,271069,0
2015-04-16,5.1738,5.2063,5.1738,5.1902,232960,0
2015-04-17,5.1902,5.2063,5.182,5.1981,235511,0
2015-04-20,5.182,5.2063,5.182,5.1981,157599,0
2015-04-21,5.1981,5.1981,5.182,5.1981,160770,0
2015-04-22,5.1981,5.1981,5.182,5.1981,195972,0
2015-04-23,5.1902,5.2063,5.1902,5.1981,111504,0
2015-04-24,5.1981,5.2144,5.1902,5.2144,152235,0
2015-04-27,5.2063,5.2144,5.1902,5.2063,167996,0
2015-04-28,5.2063,5.2225,5.1981,5.2225,194382,0
2015-04-29,5.182,5.2388,5.182,5.2144,232170,0
2015-04-30,5.2303,5.2303,5.2063,5.2303,353583,0
2015-05-01,5.2144,5.2466,5.1981,5.2466,268963,0
2015-05-04,5.2388,5.2388,5.1981,5.2063,159073,0
2015-05-05,5.1981,5.2063,5.182,5.2063,197974,0
2015-05-06,5.1981,5.1981,5.1578,5.1578,82368,0
2015-05-07,5.1497,5.1578,5.1335,5.1578,149718,0
2015-05-08,5.1578,5.1902,5.1497,5.1902,171836,0
2015-05-11,5.182,5.182,5.1497,5.1497,129963,0
2015-05-12,5.1647,5.1972,5.1483,5.1892,135531,0
2015-05-13,5.1729,5.1892,5.1647,5.1892,94550,0
2015-05-14,5.1808,5.1972,5.1729,5.1892,89878,0
2015-05-15,5.1892,5.2216,5.1808,5.2135,121191,0
2015-05-18,5.2052,5.2135,5.1892,5.2135,94430,0
2015-05-19,5.2052,5.2052,5.1972,5.2052,115449,0
2015-05-20,5.2052,5.2381,5.1972,5.2381,88892,0
2015-05-21,5.2296,5.2296,5.1972,5.2216,331108,0
2015-05-22,5.2135,5.2216,5.1808,5.1892,168199,0
2015-05-26,5.2052,5.2135,5.1892,5.2135,142704,0
2015-05-27,5.1972,5.2216,5.1972,5.2135,151595,0
2015-05-28,5.2052,5.2296,5.1972,5.2296,256535,0
2015-05-29,5.2381,5.2459,5.2135,5.2135,338609,0
2015-06-01,5.2216,5.2706,5.2052,5.2706,200022,0
2015-06-02,5.2296,5.2622,5.2052,5.2622,100210,0
2015-06-03,5.2381,5.2541,5.2052,5.2216,196353,0
2015-06-04,5.2135,5.2135,5.1808,5.1972,134874,0
2015-06-05,5.1808,5.2135,5.1647,5.1647,171026,0
2015-06-08,5.1565,5.1808,5.1239,5.1647,126024,0
2015-06-09,5.1483,5.1565,5.0752,5.0914,270899,0
2015-06-10,5.0589,5.0997,5.0509,5.067,257153,0
2015-06-11,5.0834,5.0834,5.0509,5.0834,378167,0
2015-06-12,5.0589,5.0834,5.0589,5.0752,210001,0
2015-06-15,5.0752,5.0752,5.0425,5.0752,342417,0
2015-06-16,5.0816,5.0983,5.0816,5.0983,116396,0
2015-06-17,5.09,5.1146,5.0816,5.1146,210340,0
2015-06-18,5.1146,5.1226,5.0736,5.1146,197892,0
2015-06-19,5.1062,5.1226,5.09,5.09,155558,0
2015-06-22,5.09,5.1309,5.09,5.09,229983,0
2015-06-23,5.1062,5.1309,5.09,5.1062,292525,0
2015-06-24,5.09,5.1226,5.09,5.1062,185085,0
2015-06-25,5.0983,5.1226,5.09,5.1062,194965,0
2015-06-26,5.0983,5.1062,5.0736,5.09,182033,0
2015-06-29,5.0407,5.09,4.9751,4.9751,239008,0
2015-06-30,4.9834,5.0654,4.9751,4.9751,445266,0
2015-07-01,5.0325,5.0736,5.0246,5.0491,215585,0
2015-07-02,5.0736,5.09,5.0571,5.0816,97120,0
2015-07-06,5.0654,5.0816,5.0491,5.0816,83940,0
2015-07-07,5.09,5.1226,5.0736,5.1226,134210,0
2015-07-08,5.0654,5.09,5.0654,5.09,192890,0
2015-07-09,5.09,5.1062,5.0816,5.0983,148115,0
2015-07-10,5.1146,5.1226,5.09,5.1226,86260,0
2015-07-13,5.1062,5.1146,5.0816,5.1146,224246,0
2015-07-14,5.1204,5.1204,5.0876,5.1123,223420,0
2015-07-15,5.1123,5.1204,5.104,5.104,175384,0
2015-07-16,5.1123,5.1288,5.0955,5.1204,193609,0
2015-07-17,5.1204,5.1288,5.0876,5.1204,148328,0
2015-07-20,5.1204,5.1288,5.071,5.0792,83303,0
2015-07-21,5.071,5.0955,5.0627,5.0792,126051,0
2015-07-22,5.071,5.0792,5.038,5.038,216375,0
2015-07-23,5.0461,5.0461,4.9802,5.013,186468,0
2015-07-24,5.013,5.013,4.9555,4.9555,120235,0
2015-07-27,4.9555,4.9635,4.8892,4.8892,350651,0
2015-07-28,4.8975,4.9386,4.8892,4.9223,256452,0
2015-07-29,4.9223,4.972,4.9223,4.9307,193974,0
2015-07-30,4.9223,4.9635,4.8975,4.9307,235749,0
2015-07-31,4.9386,4.972,4.9307,4.9307,316875,0
2015-08-03,4.9307,5.013,4.9307,4.972,200769,0
2015-08-04,4.972,4.9966,4.9471,4.9802,127258,0
2015-08-05,4.9882,4.9966,4.9635,4.972,104614,0
2015-08-06,4.9635,5.013,4.9386,4.9882,245584,0
2015-08-07,4.9802,4.9882,4.9471,4.9471,97225,0
2015-08-10,4.9555,4.9555,4.9139,4.9139,118659,0
2015-08-11,4.9139,4.9223,4.9057,4.9139,94072,0
2015-08-12,4.8975,4.9386,4.8975,4.9307,106794,0
2015-08-13,4.9386,5.013,4.9307,5.005,234412,0
2015-08-14,4.9966,5.005,4.9802,5.005,65385,0
2015-08-17,4.9802,4.9802,4.9139,4.9555,150138,0
2015-08-18,4.9526,4.9608,4.9358,4.9443,77008,0
2015-08-19,4.9275,4.9693,4.911,4.9526,129871,0
2015-08-20,4.9526,4.9693,4.8276,4.8525,547840,0
2015-08-21,4.8276,4.8443,4.7777,4.7946,489207,0
2015-08-24,4.6779,4.7611,4.4862,4.7529,374411,0
2015-08-25,4.786,4.8111,4.7611,4.8111,146569,0
2015-08-26,4.8443,4.8777,4.8194,4.8777,216492,0
2015-08-27,4.886,4.9275,4.8611,4.9275,214688,0
2015-08-28,4.886,4.9193,4.8692,4.886,155341,0
2015-08-31,4.9027,4.911,4.886,4.886,260704,0
2015-09-01,4.8611,4.9358,4.8525,4.9358,219495,0
2015-09-02,4.9275,4.9608,4.9193,4.9608,93830,0
2015-09-03,4.9358,4.9944,4.9358,4.9944,184290,0
2015-09-04,4.9443,4.9944,4.9443,4.9443,142844,0
2015-09-08,4.9526,4.9608,4.9275,4.9275,82654,0
2015-09-09,4.9526,4.9526,4.886,4.9027,104402,0
2015-09-10,4.9027,4.9358,4.8942,4.9358,102583,0
2015-09-11,4.9275,4.9358,4.9193,4.9358,74604,0
2015-09-14,4.9358,4.9443,4.8942,4.8942,54665,0
2015-09-15,4.9075,4.9075,4.8572,4.8741,140686,0
2015-09-16,4.8741,4.8908,4.8238,4.8572,120034,0
2015-09-17,4.8405,4.9414,4.8405,4.9327,105832,0
2015-09-18,4.9075,4.9327,4.8741,4.9327,165574,0
2015-09-21,4.9244,4.9664,4.9244,4.9664,97271,0
2015-09-22,4.9244,4.958,4.9244,4.9495,377394,0
2015-09-23,4.9414,4.958,4.916,4.916,151387,0
2015-09-24,4.8993,4.916,4.8824,4.8824,386139,0
2015-09-25,4.8993,4.9244,4.8657,4.8657,198830,0
2015-09-28,4.8572,4.8657,4.79,4.79,180497,0
2015-09-29,4.79,4.807,4.7316,4.7316,235660,0
2015-09-30,4.7819,4.7985,4.6895,4.6895,379780,0
2015-10-01,4.7148,4.7148,4.6812,4.6895,251635,0
2015-10-02,4.7063,4.7063,4.6391,4.6726,236736,0
2015-10-05,4.6812,4.7228,4.6726,4.6977,391740,0
2015-10-06,4.6977,4.74,4.6977,4.7148,228391,0
2015-10-07,4.7316,4.7735,4.7228,4.7735,162712,0
2015-10-08,4.7316,4.8405,4.7316,4.8405,206340,0
2015-10-09,4.8238,4.8993,4.8238,4.8993,106446,0
2015-10-12,4.8824,4.8993,4.8741,4.8741,110526,0
2015-10-13,4.8699,4.9375,4.8529,4.8699,150801,0
2015-10-14,4.8529,4.8953,4.8276,4.8362,182618,0
2015-10-15,4.8193,4.8953,4.8193,4.887,136725,0
2015-10-16,4.8617,4.9207,4.8445,4.9123,151865,0
2015-10-19,4.904,4.9293,4.887,4.9123,126987,0
2015-10-20,4.8953,4.9207,4.887,4.9207,115743,0
2015-10-21,4.9207,4.9375,4.9207,4.9207,112479,0
2015-10-22,4.9123,4.9629,4.9123,4.9629,134596,0
2015-10-23,4.9546,4.98,4.9546,4.9715,241279,0
2015-10-26,4.9546,4.9629,4.9293,4.9629,113428,0
2015-10-27,4.9375,4.9629,4.9293,4.9546,421181,0
2015-10-28,4.9546,4.9968,4.946,4.946,189951,0
2015-10-29,4.9546,4.9629,4.946,4.946,130104,0
2015-10-30,4.9715,5.0222,4.946,5.0222,318870,0
2015-11-02,5.0137,5.0305,4.9968,5.0222,296166,0
2015-11-03,5.0222,5.0222,4.9882,5.0054,454415,0
2015-11-04,5.0137,5.0137,4.98,4.9968,196547,0
2015-11-05,4.9968,5.0222,4.9882,5.0137,444480,0
2015-11-06,4.9968,5.0054,4.9375,4.9715,153049,0
2015-11-09,4.9715,4.9715,4.8362,4.8617,324898,0
2015-11-10,4.8529,4.8784,4.8445,4.8784,138619,0
2015-11-11,4.904,4.904,4.8784,4.887,104085,0
2015-11-12,4.8617,4.8784,4.8617,4.8617,147610,0
2015-11-13,4.8784,4.8784,4.8445,4.8529,198584,0
2015-11-16,4.8529,4.8699,4.8445,4.8529,169253,0
2015-11-17,4.8743,4.8743,4.8232,4.8489,182596,0
2015-11-18,4.8401,4.8657,4.8401,4.8489,218746,0
2015-11-19,4.8316,4.8743,4.8145,4.8743,168518,0
2015-11-20,4.8743,4.8743,4.8489,4.8489,195978,0
2015-11-23,4.8571,4.8657,4.8232,4.8401,147511,0
2015-11-24,4.8401,4.8623,4.8316,4.8571,173112,0
2015-11-25,4.8571,4.8571,4.8401,4.8401,221915,0
2015-11-27,4.8571,4.8571,4.8401,4.8401,42365,0
2015-11-30,4.8826,4.8913,4.7806,4.7806,390551,0
2015-12-01,4.8232,4.8826,4.806,4.8489,202776,0
2015-12-02,4.8657,4.8743,4.8145,4.8145,166681,0
2015-12-03,4.8145,4.8145,4.755,4.755,333129,0
2015-12-04,4.772,4.7891,4.755,4.7636,162767,0
2015-12-07,4.7891,4.7891,4.7207,4.7463,255475,0
2015-12-08,4.755,4.755,4.7294,4.755,185219,0
2015-12-09,4.7636,4.7806,4.7378,4.7463,171335,0
2015-12-10,4.755,4.755,4.7121,4.7121,173681,0
2015-12-11,4.7121,4.7207,4.6101,4.6527,445469,0
2015-12-14,4.6527,4.6611,4.5761,4.5928,306384,0
2015-12-15,4.5673,4.6356,4.559,4.6356,411787,0
2015-12-16,4.6527,4.6867,4.6442,4.6697,380103,0
2015-12-17,4.6953,4.7121,4.6867,4.704,405098,0
2015-12-18,4.7121,4.7378,4.7121,4.7207,315798,0
2015-12-21,4.7207,4.755,4.6784,4.704,646729,0
2015-12-22,4.704,4.7207,4.6953,4.7121,479081,0
2015-12-23,4.7207,4.7975,4.7207,4.7294,601315,0
2015-12-24,4.7378,4.7636,4.7207,4.7207,320374,0
2015-12-28,4.7121,4.7207,4.6442,4.6527,680076,0
2015-12-29,4.6784,4.7378,4.6611,4.6867,480658,0
2015-12-30,4.6867,4.7207,4.6825,4.6867,650009,0
2015-12-31,4.6867,4.7121,4.6784,4.6953,1136305,0
2016-01-04,4.6611,4.6953,4.6271,4.6527,1321899,0
2016-01-05,4.6867,4.7121,4.6697,4.704,1402830,0
2016-01-06,4.6953,4.7806,4.6867,4.7207,1211710,0
2016-01-07,4.7121,4.772,4.7121,4.755,637983,0
2016-01-08,4.755,4.7891,4.7463,4.755,747353,0
2016-01-11,4.755,4.7591,4.7207,4.7294,499906,0
2016-01-12,4.7294,4.7516,4.7121,4.7207,357709,0
2016-01-13,4.7121,4.7294,4.6697,4.6784,375585,0
2016-01-14,4.704,4.704,4.6271,4.6953,412709,0
2016-01-15,4.6271,4.6356,4.6101,4.6185,248110,0
2016-01-19,4.6215,4.6299,4.5956,4.6041,337487,0
2016-01-20,4.5527,4.5873,4.4841,4.5613,540515,0
2016-01-21,4.5698,4.613,4.5355,4.5956,182431,0
2016-01-22,4.6041,4.6472,4.6041,4.6384,118156,0
2016-01-25,4.6215,4.6299,4.5873,4.5873,289292,0
2016-01-26,4.613,4.6644,4.6058,4.6559,143030,0
2016-01-27,4.6559,4.6984,4.6429,4.6644,160026,0
2016-01-28,4.6816,4.7331,4.6559,4.7243,126335,0
2016-01-29,4.7503,4.7674,4.7073,4.7588,174270,0
2016-02-01,4.7418,4.7632,4.716,4.7503,211885,0
2016-02-02,4.7418,4.7418,4.6901,4.7073,176207,0
2016-02-03,4.7331,4.7708,4.6967,4.716,387523,0
2016-02-04,4.716,4.7588,4.6901,4.7418,198270,0
2016-02-05,4.7331,4.7331,4.6902,4.6985,182974,0
2016-02-08,4.6816,4.6816,4.613,4.6299,173746,0
2016-02-09,4.5873,4.6299,4.5873,4.6215,137493,0
2016-02-10,4.6384,4.6384,4.613,4.6299,95171,0
2016-02-11,4.5956,4.5956,4.5355,4.5355,163594,0
2016-02-12,4.5613,4.5656,4.544,4.5613,141878,0
2016-02-16,4.5897,4.6153,4.5637,4.5981,412744,0
2016-02-17,4.6154,4.6587,4.6154,4.6587,468342,0
2016-02-18,4.6415,4.6844,4.6415,4.6587,346864,0
2016-02-19,4.6675,4.6935,4.6499,4.6844,372155,0
2016-02-22,4.6935,4.7539,4.6758,4.7281,437986,0
2016-02-23,4.7281,4.7451,4.7104,4.7363,271461,0
2016-02-24,4.7281,4.754,4.715,4.7451,214460,0
2016-02-25,4.7363,4.8058,4.7281,4.7539,353408,0
2016-02-26,4.7626,4.7799,4.7363,4.7539,309832,0
2016-02-29,4.7712,4.8103,4.7626,4.7973,173252,0
2016-03-01,4.8058,4.8665,4.7886,4.8578,373025,0
2016-03-02,4.8405,4.8746,4.8405,4.8578,120842,0
2016-03-03,4.8837,4.901,4.8665,4.901,355131,0
2016-03-04,4.875,4.9444,4.875,4.9357,192443,0
2016-03-07,4.9271,4.9531,4.9271,4.9444,236238,0
2016-03-08,4.9357,4.9616,4.9357,4.9357,94428,0
2016-03-09,4.9444,4.9704,4.9444,4.9531,77608,0
2016-03-10,4.9704,4.9963,4.9531,4.9791,216725,0
2016-03-11,4.9877,5.0137,4.9791,4.9877,282191,0
2016-03-14,5.0051,5.0051,4.9877,4.9963,99200,0
2016-03-15,4.998,4.998,4.9806,4.998,109240,0
2016-03-16,5.0067,5.0243,4.998,5.0243,113445,0
2016-03-17,5.0151,5.0415,5.0151,5.0243,114207,0
2016-03-18,5.0243,5.0676,5.0243,5.0503,187903,0
2016-03-21,5.0676,5.0764,5.059,5.0764,68540,0
2016-03-22,5.059,5.0852,5.059,5.0676,96533,0
2016-03-23,5.0852,5.0852,5.0675,5.0676,152592,0
2016-03-24,5.059,5.0721,4.9891,5.0067,171956,0
2016-03-28,4.9891,5.0503,4.9891,4.998,153989,0
2016-03-29,5.0067,5.0243,4.9806,5.0151,257890,0
2016-03-30,5.0151,5.0503,5.0151,5.0503,142225,0
2016-03-31,5.059,5.0852,5.0588,5.0852,306069,0
2016-04-01,5.059,5.1026,5.0503,5.1026,251841,0
2016-04-04,5.0938,5.0938,5.0676,5.0852,248296,0
2016-04-05,5.0676,5.0676,5.0328,5.059,206994,0
2016-04-06,5.0676,5.0852,5.0503,5.0852,109820,0
2016-04-07,5.0676,5.0764,5.059,5.0676,162188,0
2016-04-08,5.0764,5.0852,5.059,5.0676,182160,0
2016-04-11,5.0676,5.0807,5.059,5.0676,83448,0
2016-04-12,5.0676,5.0764,5.059,5.059,145074,0
2016-04-13,5.059,5.0852,5.059,5.0764,239750,0
2016-04-14,5.0852,5.0938,5.0676,5.0676,180333,0
2016-04-15,5.0852,5.1013,5.0764,5.0852,179746,0
2016-04-18,5.0938,5.1026,5.0852,5.1026,269034,0
2016-04-19,5.123,5.1492,5.1054,5.1492,350702,0
2016-04-20,5.1492,5.1492,5.1318,5.1318,236972,0
2016-04-21,5.1318,5.1581,5.1318,5.1406,240585,0
2016-04-22,5.1318,5.1537,5.1318,5.1406,159070,0
2016-04-25,5.1492,5.1492,5.123,5.1406,181582,0
2016-04-26,5.1492,5.1492,5.1318,5.1318,243284,0
2016-04-27,5.1406,5.1668,5.1406,5.1581,172949,0
2016-04-28,5.1581,5.2021,5.1581,5.1581,219991,0
2016-04-29,5.1757,5.1932,5.1649,5.1932,290759,0
2016-05-02,5.1932,5.2196,5.1923,5.2021,170883,0
2016-05-03,5.2021,5.2021,5.1581,5.1581,79143,0
2016-05-04,5.1406,5.1642,5.123,5.123,190208,0
2016-05-05,5.123,5.1406,5.1054,5.1054,219940,0
2016-05-06,5.1054,5.1248,5.0921,5.123,356238,0
2016-05-09,5.1142,5.123,5.1054,5.1142,140198,0
2016-05-10,5.1318,5.1406,5.1142,5.1406,139163,0
2016-05-11,5.1318,5.1406,5.123,5.1406,101794,0
2016-05-12,5.1406,5.1581,5.123,5.1492,176411,0
2016-05-13,5.1492,5.1624,5.1318,5.1406,162726,0
2016-05-16,5.1492,5.1668,5.1406,5.1581,184392,0
2016-05-17,5.1791,5.188,5.1438,5.1791,317816,0
2016-05-18,5.1791,5.2235,5.1791,5.2235,285300,0
2016-05-19,5.2057,5.2057,5.0907,5.1172,421731,0
2016-05-20,5.1261,5.1438,5.1253,5.1261,341109,0
2016-05-23,5.1527,5.188,5.135,5.1791,202982,0
2016-05-24,5.1791,5.2057,5.1791,5.2057,211138,0
2016-05-25,5.2147,5.2324,5.2057,5.2324,225991,0
2016-05-26,5.2324,5.2411,5.2057,5.2057,119454,0
2016-05-27,5.2235,5.2324,5.2147,5.2235,108580,0
2016-05-31,5.2411,5.2411,5.2147,5.2235,122249,0
2016-06-01,5.2411,5.2501,5.2235,5.2501,229932,0
2016-06-02,5.2501,5.2501,5.2324,5.2501,103310,0
2016-06-03,5.2501,5.2941,5.2381,5.2941,163455,0
2016-06-06,5.2941,5.321,5.2777,5.312,150554,0
2016-06-07,5.312,5.3386,5.2855,5.3386,237781,0
2016-06-08,5.3386,5.3651,5.321,5.3561,209377,0
2016-06-09,5.3561,5.3651,5.3474,5.3651,150455,0
2016-06-10,5.3561,5.374,5.3475,5.3651,147786,0
2016-06-13,5.3651,5.374,5.3298,5.3475,204652,0
2016-06-14,5.3511,5.3688,5.3064,5.3242,149583,0
2016-06-15,5.3331,5.3688,5.3242,5.3421,137792,0
2016-06-16,5.3242,5.3779,5.3064,5.3779,134245,0
2016-06-17,5.3688,5.3739,5.3155,5.3155,169130,0
2016-06-20,5.3242,5.3599,5.3155,5.3155,141795,0
2016-06-21,5.3155,5.3511,5.3155,5.3511,78987,0
2016-06-22,5.3331,5.3511,5.3331,5.3511,161823,0
2016-06-23,5.3688,5.3867,5.3615,5.3688,193653,0
2016-06-24,5.2619,5.3599,5.1994,5.3599,413449,0
2016-06-27,5.3511,5.3511,5.2974,5.3064,147756,0
2016-06-28,5.3242,5.3599,5.3155,5.3599,84245,0
2016-06-29,5.3779,5.3867,5.3599,5.3867,222097,0
2016-06-30,5.3779,5.4136,5.3688,5.3956,190512,0
2016-07-01,5.3956,5.4224,5.3779,5.3956,150138,0
2016-07-05,5.4136,5.4136,5.352,5.3867,322557,0
2016-07-06,5.3599,5.4126,5.3599,5.3956,239379,0
2016-07-07,5.4045,5.4224,5.3867,5.3956,270611,0
2016-07-08,5.3867,5.4224,5.3779,5.3867,429591,0
2016-07-11,5.3956,5.4313,5.3956,5.4224,130866,0
2016-07-12,5.4224,5.4537,5.4224,5.4224,268341,0
2016-07-13,5.4224,5.4402,5.4136,5.4313,233874,0
2016-07-14,5.4402,5.4581,5.4224,5.4402,264229,0
2016-07-15,5.4581,5.4581,5.4313,5.4581,200029,0
2016-07-18,5.467,5.4758,5.4313,5.467,290477,0
2016-07-19,5.4707,5.4798,5.4439,5.4798,128342,0
2016-07-20,5.4886,5.5336,5.4617,5.5336,202665,0
2016-07-21,5.5244,5.5427,5.5158,5.5427,275002,0
2016-07-22,5.5336,5.5336,5.5069,5.5244,57746,0
2016-07-25,5.5158,5.5244,5.4707,5.4707,88210,0
2016-07-26,5.4886,5.5069,5.4617,5.4886,167388,0
2016-07-27,5.4798,5.4798,5.4439,5.4528,180019,0
2016-07-28,5.4617,5.5336,5.4528,5.5336,279047,0
2016-07-29,5.5244,5.5785,5.5244,5.5516,311538,0
2016-08-01,5.5604,5.5697,5.5207,5.5336,357540,0
2016-08-02,5.5158,5.5336,5.4798,5.4798,53178,0
2016-08-03,5.4975,5.4975,5.4658,5.4707,146608,0
2016-08-04,5.4886,5.5244,5.4886,5.5244,84743,0
2016-08-05,5.5336,5.5427,5.5244,5.5244,49563,0
2016-08-08,5.5244,5.5604,5.5158,5.5158,141087,0
2016-08-09,5.5244,5.5244,5.4975,5.5158,261702,0
2016-08-10,5.5158,5.5336,5.4975,5.5158,109625,0
2016-08-11,5.5244,5.5427,5.5215,5.5244,120747,0
2016-08-12,5.5427,5.5785,5.5336,5.5697,203120,0
2016-08-15,5.5697,5.5874,5.5604,5.5785,219648,0
2016-08-16,5.5922,5.601,5.5718,5.5922,185572,0
2016-08-17,5.6103,5.6103,5.5649,5.5739,171209,0
2016-08-18,5.5739,5.601,5.5739,5.601,98016,0
2016-08-19,5.601,5.6103,5.584,5.601,187908,0
2016-08-22,5.601,5.6103,5.5922,5.6103,85536,0
2016-08-23,5.6193,5.6464,5.6103,5.6103,115644,0
2016-08-24,5.6103,5.6464,5.5833,5.6193,266244,0
2016-08-25,5.6283,5.6404,5.6103,5.6373,213697,0
2016-08-26,5.6373,5.6827,5.6322,5.6643,239797,0
2016-08-29,5.6556,5.6916,5.6464,5.6556,240379,0
2016-08-30,5.6643,5.6736,5.6328,5.6736,172987,0
2016-08-31,5.6827,5.6827,5.6613,5.6736,183725,0
2016-09-01,5.6736,5.6916,5.6643,5.6736,254288,0
2016-09-02,5.6556,5.6736,5.6555,5.6601,201976,0
2016-09-06,5.6556,5.6736,5.6464,5.6736,171771,0
2016-09-07,5.6643,5.6736,5.6556,5.6736,183611,0
2016-09-08,5.6643,5.6827,5.6527,5.6827,146746,0
2016-09-09,5.6556,5.6601,5.5833,5.5922,169222,0
2016-09-12,5.5198,5.5922,5.5016,5.5833,247830,0
2016-09-13,5.5649,5.5649,5.4565,5.4565,248468,0
2016-09-14,5.4654,5.5016,5.4654,5.5016,141461,0
2016-09-15,5.4926,5.5378,5.4718,5.5016,249638,0
2016-09-16,5.5016,5.5198,5.4654,5.5016,169782,0
2016-09-19,5.5105,5.5198,5.4835,5.5016,149539,0
2016-09-20,5.5431,5.5431,5.5067,5.5067,180073,0
2016-09-21,5.5067,5.5431,5.4972,5.5339,547675,0
2016-09-22,5.5339,5.5885,5.5339,5.5795,557524,0
2016-09-23,5.5521,5.5612,5.5158,5.5158,248014,0
2016-09-26,5.5158,5.5158,5.4882,5.5067,227940,0
2016-09-27,5.5067,5.5158,5.4882,5.5067,231945,0
2016-09-28,5.5246,5.5612,5.5158,5.5521,133069,0
2016-09-29,5.5339,5.5521,5.5158,5.5246,143494,0
2016-09-30,5.5521,5.5795,5.5339,5.5521,221764,0
2016-10-03,5.5521,5.5521,5.4972,5.5158,266375,0
2016-10-04,5.5246,5.5339,5.4703,5.4703,236915,0
2016-10-05,5.5067,5.5246,5.4882,5.5246,195232,0
2016-10-06,5.5246,5.5339,5.5067,5.5158,170585,0
2016-10-07,5.5246,5.5246,5.4882,5.5067,238656,0
2016-10-10,5.5158,5.5537,5.5067,5.5339,202134,0
2016-10-11,5.5246,5.5339,5.4703,5.4792,276616,0
2016-10-12,5.4972,5.4972,5.4703,5.4792,224527,0
2016-10-13,5.4882,5.4882,5.4437,5.4608,466774,0
2016-10-14,5.4703,5.4792,5.4335,5.4519,406326,0
2016-10-17,5.4519,5.4519,5.4064,5.4153,239186,0
2016-10-18,5.457,5.457,5.411,5.4201,240148,0
2016-10-19,5.4476,5.4937,5.4329,5.4937,350588,0
2016-10-20,5.4844,5.4844,5.4387,5.4844,221574,0
2016-10-21,5.4753,5.512,5.457,5.512,221282,0
2016-10-24,5.503,5.5305,5.4844,5.503,238387,0
2016-10-25,5.503,5.5213,5.4845,5.503,137693,0
2016-10-26,5.512,5.5395,5.502,5.5213,188925,0
2016-10-27,5.5395,5.5395,5.4662,5.4662,266198,0
2016-10-28,5.4662,5.512,5.4476,5.4844,137246,0
2016-10-31,5.503,5.5213,5.4844,5.4844,227893,0
2016-11-01,5.503,5.503,5.457,5.4753,163283,0
2016-11-02,5.457,5.457,5.3928,5.4017,275068,0
2016-11-03,5.4201,5.4201,5.3743,5.3835,307045,0
2016-11-04,5.3928,5.3928,5.356,5.356,202827,0
2016-11-07,5.411,5.4387,5.3835,5.411,177216,0
2016-11-08,5.4294,5.457,5.3743,5.4387,264287,0
2016-11-09,5.411,5.4135,5.3743,5.3835,241114,0
2016-11-10,5.4017,5.4017,5.2824,5.3011,291072,0
2016-11-11,5.3192,5.356,5.2824,5.2918,226107,0
2016-11-14,5.2918,5.2918,5.2455,5.2455,235516,0
2016-11-15,5.2319,5.3061,5.2041,5.2966,198622,0
2016-11-16,5.3061,5.3244,5.2875,5.3244,290728,0
2016-11-17,5.3432,5.3617,5.3244,5.3337,176860,0
2016-11-18,5.3616,5.4079,5.3524,5.3802,253749,0
2016-11-21,5.3987,5.4171,5.3802,5.3987,349450,0
2016-11-22,5.4171,5.4356,5.4079,5.4356,244092,0
2016-11-23,5.4264,5.4356,5.4079,5.4079,183990,0
2016-11-25,5.4171,5.4726,5.4171,5.4726,228187,0
2016-11-28,5.4914,5.5095,5.4821,5.5095,313146,0
2016-11-29,5.5095,5.5095,5.4822,5.4914,355615,0
2016-11-30,5.5095,5.5561,5.4914,5.4914,311057,0
2016-12-01,5.4726,5.4914,5.4543,5.4543,168219,0
2016-12-02,5.4264,5.4634,5.4264,5.4634,190564,0
2016-12-05,5.4726,5.4959,5.4588,5.4914,208511,0
2016-12-06,5.5005,5.5005,5.4726,5.4914,230780,0
2016-12-07,5.5095,5.5368,5.5005,5.5005,194416,0
2016-12-08,5.5005,5.5531,5.4634,5.4821,483118,0
2016-12-09,5.4821,5.5283,5.4821,5.5283,156193,0
2016-12-12,5.5191,5.5902,5.5191,5.5653,285518,0
2016-12-13,5.584,5.584,5.5375,5.5375,225739,0
2016-12-14,5.5561,5.5653,5.5005,5.5005,247787,0
2016-12-15,5.5191,5.5191,5.4914,5.5005,255919,0
2016-12-16,5.5095,5.5283,5.5005,5.5095,195041,0
2016-12-19,5.5095,5.5469,5.5095,5.5283,161650,0
2016-12-20,5.5506,5.5506,5.5133,5.5227,225408,0
2016-12-21,5.5413,5.5516,5.5227,5.5506,233668,0
2016-12-22,5.5506,5.5694,5.5321,5.5413,245711,0
2016-12-23,5.5694,5.5974,5.5599,5.5974,250400,0
2016-12-27,5.5974,5.644,5.5879,5.5974,303413,0
2016-12-28,5.6067,5.6236,5.5974,5.6067,363630,0
2016-12-29,5.5974,5.644,5.5974,5.6347,357666,0
2016-12-30,5.644,5.672,5.6347,5.6533,364525,0
2017-01-03,5.644,5.6905,5.644,5.672,166022,0
2017-01-04,5.6813,5.6813,5.6067,5.6236,289389,0
2017-01-05,5.644,5.6533,5.6067,5.6067,224136,0
2017-01-06,5.6252,5.6673,5.6104,5.644,286134,0
2017-01-09,5.6533,5.6626,5.644,5.6626,229162,0
2017-01-10,5.6626,5.7093,5.6626,5.6905,196476,0
2017-01-11,5.6905,5.6905,5.6626,5.672,106080,0
2017-01-12,5.6813,5.6905,5.672,5.6813,99111,0
2017-01-13,5.672,5.6813,5.644,5.644,206222,0
2017-01-17,5.6479,5.695,5.6479,5.6856,162784,0
2017-01-18,5.6856,5.695,5.6668,5.6668,190209,0
2017-01-19,5.6668,5.6856,5.6575,5.6762,135879,0
2017-01-20,5.6575,5.695,5.6575,5.6668,203714,0
2017-01-23,5.6668,5.7044,5.6668,5.695,195030,0
2017-01-24,5.6762,5.7326,5.6762,5.7138,113777,0
2017-01-25,5.7138,5.7701,5.7109,5.7515,350381,0
2017-01-26,5.7701,5.7889,5.7419,5.7609,266885,0
2017-01-27,5.7515,5.7796,5.7419,5.7609,194274,0
2017-01-30,5.7232,5.7889,5.7232,5.7609,226811,0
2017-01-31,5.7796,5.7796,5.7515,5.7701,182828,0
2017-02-01,5.7701,5.8077,5.7701,5.8077,259988,0
2017-02-02,5.7889,5.8266,5.7701,5.7889,120948,0
2017-02-03,5.8077,5.8077,5.7889,5.7984,88783,0
2017-02-06,5.7889,5.8547,5.7889,5.8266,284181,0
2017-02-07,5.8454,5.8547,5.8266,5.8454,105881,0
2017-02-08,5.8266,5.8547,5.8266,5.836,156306,0
2017-02-09,5.836,5.8726,5.8266,5.8454,195860,0
2017-02-10,5.836,5.8736,5.836,5.8454,187785,0
2017-02-13,5.8454,5.8454,5.8171,5.8454,257856,0
2017-02-14,5.8686,5.8686,5.8023,5.8497,269797,0
2017-02-15,5.8308,5.8497,5.812,5.812,338380,0
2017-02-16,5.8214,5.8214,5.7834,5.7834,154377,0
2017-02-17,5.7834,5.8214,5.7834,5.812,805449,0
2017-02-21,5.8214,5.8497,5.812,5.8497,182327,0
2017-02-22,5.8308,5.8497,5.7929,5.7929,311601,0
2017-02-23,5.8023,5.812,5.8023,5.8023,185311,0
2017-02-24,5.8023,5.8214,5.7929,5.8214,258724,0
2017-02-27,5.812,5.8403,5.812,5.8308,190760,0
2017-02-28,5.8214,5.8781,5.812,5.8781,265930,0
2017-03-01,5.8497,5.9066,5.8497,5.8971,209195,0
2017-03-02,5.8877,5.8877,5.8023,5.8023,287541,0
2017-03-03,5.812,5.8735,5.8024,5.8592,211992,0
2017-03-06,5.8592,5.8592,5.812,5.812,191217,0
2017-03-07,5.8023,5.8023,5.7834,5.7929,444855,0
2017-03-08,5.7929,5.7929,5.7172,5.7172,268688,0
2017-03-09,5.7363,5.7363,5.6416,5.7078,555487,0
2017-03-10,5.7172,5.7551,5.6983,5.7266,557142,0
2017-03-13,5.7266,5.7292,5.6793,5.6793,153078,0
2017-03-14,5.6935,5.6935,5.6554,5.6554,161275,0
2017-03-15,5.6554,5.7221,5.6554,5.7125,222285,0
2017-03-16,5.7125,5.7316,5.684,5.7125,278247,0
2017-03-17,5.7316,5.7698,5.7125,5.7316,459689,0
2017-03-20,5.7221,5.7651,5.7125,5.7316,162483,0
2017-03-21,5.7411,5.7793,5.7125,5.7411,308976,0
2017-03-22,5.7316,5.7359,5.7125,5.7316,214083,0
2017-03-23,5.7411,5.7603,5.7316,5.7508,193621,0
2017-03-24,5.7603,5.7888,5.7508,5.7888,93461,0
2017-03-27,5.8079,5.8079,5.7603,5.7793,256143,0
2017-03-28,5.7793,5.7936,5.7603,5.7888,229444,0
2017-03-29,5.7984,5.8271,5.7888,5.8174,136315,0
2017-03-30,5.8174,5.8365,5.7984,5.7984,200939,0
2017-03-31,5.8174,5.8365,5.8174,5.8365,137114,0
2017-04-03,5.8271,5.8747,5.8271,5.8651,176035,0
2017-04-04,5.8556,5.8651,5.8271,5.8556,218536,0
2017-04-05,5.8651,5.8747,5.8365,5.8556,246941,0
2017-04-06,5.8365,5.8556,5.8174,5.8271,292491,0
2017-04-07,5.846,5.8651,5.8365,5.846,202958,0
2017-04-10,5.846,5.8747,5.8271,5.8556,243464,0
2017-04-11,5.846,5.8747,5.846,5.8747,161396,0
2017-04-12,5.8747,5.8938,5.8365,5.8365,335019,0
2017-04-13,5.8556,5.8651,5.8271,5.8365,203028,0
2017-04-17,5.846,5.8651,5.8365,5.8651,203074,0
2017-04-18,5.8695,5.8695,5.8311,5.8502,161006,0
2017-04-19,5.8599,5.879,5.8502,5.8502,197050,0
2017-04-20,5.8599,5.9368,5.8407,5.879,193634,0
2017-04-21,5.8888,5.9175,5.8823,5.9175,160074,0
2017-04-24,5.9368,5.9368,5.9175,5.9368,225265,0
2017-04-25,5.9368,5.9559,5.9175,5.9368,173165,0
2017-04-26,5.9368,5.9463,5.9368,5.9463,136405,0
2017-04-27,5.9463,5.9559,5.9368,5.9559,222069,0
2017-04-28,5.9559,5.9657,5.9368,5.9463,184953,0
2017-05-01,5.9559,5.9752,5.9368,5.9368,278684,0
2017-05-02,5.9559,5.9752,5.8984,5.9079,217075,0
2017-05-03,5.9175,5.9657,5.9175,5.9559,193494,0
2017-05-04,5.9559,5.9559,5.8888,5.8888,236549,0
2017-05-05,5.8888,5.9271,5.8888,5.9271,136813,0
2017-05-08,5.9463,5.9559,5.9175,5.9368,223212,0
2017-05-09,5.9463,5.9463,5.8984,5.8984,290676,0
2017-05-10,5.8984,5.9271,5.8984,5.9271,240674,0
2017-05-11,5.9368,5.9368,5.9079,5.9271,201598,0
2017-05-12,5.9271,5.9367,5.8984,5.8984,273959,0
2017-05-15,5.9175,5.9368,5.9079,5.9368,202569,0
2017-05-16,5.9511,5.9704,5.9317,5.9704,187480,0
2017-05-17,5.9607,5.9607,5.9317,5.9511,275318,0
2017-05-18,5.9511,5.9607,5.9317,5.9413,155265,0
2017-05-19,5.9802,5.9802,5.9607,5.9802,268406,0
2017-05-22,5.9607,5.9898,5.9607,5.9607,356807,0
2017-05-23,5.9898,5.9898,5.9704,5.9898,191220,0
2017-05-24,5.9995,5.9995,5.9607,5.9898,173974,0
2017-05-25,5.9995,6.0188,5.9898,6.0188,178226,0
2017-05-26,6.0188,6.0672,6.0091,6.0672,287788,0
2017-05-30,6.0576,6.0576,6.0285,6.0381,179582,0
2017-05-31,6.0478,6.0576,6.0285,6.0381,210931,0
2017-06-01,6.0381,6.0478,6.0188,6.0285,186218,0
2017-06-02,6.0478,6.0769,6.0188,6.0381,182591,0
2017-06-05,6.0478,6.0672,6.0381,6.0478,205625,0
2017-06-06,6.0576,6.0866,6.0526,6.0576,167432,0
2017-06-07,6.0672,6.0769,6.0478,6.0576,115835,0
2017-06-08,6.0672,6.0703,6.0478,6.0478,193429,0
2017-06-09,6.0672,6.0672,6.0381,6.0381,147631,0
2017-06-12,6.0478,6.0576,6.0381,6.0381,145915,0
2017-06-13,6.0625,6.0819,6.0332,6.0429,153006,0
2017-06-14,6.0429,6.0673,6.0332,6.0332,145648,0
2017-06-15,6.0234,6.0429,5.9942,5.9942,167270,0
2017-06-16,6.0137,6.0332,5.9949,6.0332,114769,0
2017-06-19,6.0429,6.0526,6.0234,6.0526,75593,0
2017-06-20,6.0332,6.0429,6.0137,6.0234,141982,0
2017-06-21,6.0332,6.0526,6.0137,6.0137,237166,0
2017-06-22,6.0332,6.0332,5.9942,6.0234,222395,0
2017-06-23,6.0234,6.0234,5.9942,5.9942,117809,0
2017-06-26,6.0039,6.0429,6.0039,6.0039,168733,0
2017-06-27,6.0039,6.0137,5.965,5.9747,443990,0
2017-06-28,5.9747,6.0526,5.9747,6.0526,196409,0
2017-06-29,6.0234,6.0234,5.9845,5.9942,144391,0
2017-06-30,5.9942,6.0625,5.9942,6.0429,175676,0
2017-07-03,6.0625,6.1014,6.0526,6.0917,244380,0
2017-07-05,6.1014,6.1014,6.0526,6.0819,100675,0
2017-07-06,6.0625,6.0625,6.0039,6.0137,170102,0
2017-07-07,6.0137,6.0429,6.0137,6.0137,249773,0
2017-07-10,6.0234,6.0526,6.0137,6.0332,239686,0
2017-07-11,6.0429,6.0819,6.0234,6.0819,192479,0
2017-07-12,6.0526,6.0917,6.0526,6.0819,288135,0
2017-07-13,6.0917,6.1014,6.0819,6.0917,268921,0
2017-07-14,6.1014,6.1111,6.0917,6.1111,216719,0
2017-07-17,6.0917,6.1209,6.0917,6.1209,161238,0
2017-07-18,6.1209,6.1307,6.0915,6.0915,157261,0
2017-07-19,6.111,6.1233,6.0719,6.0719,257243,0
2017-07-20,6.0915,6.0915,6.0621,6.0816,224737,0
2017-07-21,6.0719,6.0816,6.0669,6.0719,131336,0
2017-07-24,6.0816,6.0816,6.0522,6.0621,158718,0
2017-07-25,6.0621,6.1013,6.0621,6.0816,227034,0
2017-07-26,6.1013,6.1307,6.0826,6.1307,190470,0
2017-07-27,6.1307,6.1307,6.111,6.1209,92553,0
2017-07-28,6.1307,6.1503,6.1209,6.1307,280813,0
2017-07-31,6.1503,6.1556,6.0816,6.0816,370332,0
2017-08-01,6.1013,6.1405,6.1013,6.111,264587,0
2017-08-02,6.1405,6.1405,6.111,6.111,167320,0
2017-08-03,6.1307,6.1405,6.1013,6.111,175941,0
2017-08-04,6.1307,6.1307,6.1013,6.1013,186358,0
2017-08-07,6.111,6.17,6.0915,6.1013,137761,0
2017-08-08,6.1013,6.111,6.0719,6.0816,168941,0
2017-08-09,6.0915,6.0915,6.0424,6.0424,140096,0
2017-08-10,6.0424,6.0522,5.9836,5.9836,296096,0
2017-08-11,5.9346,6.0915,5.9346,6.0915,212673,0
2017-08-14,6.0816,6.1209,6.0816,6.111,311748,0
2017-08-15,6.1012,6.1012,6.0716,6.0716,158036,0
2017-08-16,6.0716,6.0809,6.0518,6.0716,244254,0
2017-08-17,6.0914,6.0914,6.042,6.0518,147879,0
2017-08-18,6.0518,6.0618,6.042,6.0518,177278,0
2017-08-21,6.042,6.0814,6.042,6.0814,122533,0
2017-08-22,6.0716,6.1012,6.0716,6.0716,218100,0
2017-08-23,6.0716,6.1012,6.0716,6.0914,130966,0
2017-08-24,6.0814,6.111,6.0814,6.0914,133670,0
2017-08-25,6.0914,6.121,6.0914,6.111,99693,0
2017-08-28,6.121,6.121,6.0814,6.111,108454,0
2017-08-29,6.1012,6.121,6.0814,6.121,121424,0
2017-08-30,6.121,6.1308,6.1012,6.111,136595,0
2017-08-31,6.1308,6.1308,6.117,6.1308,84749,0
2017-09-01,6.1308,6.1604,6.121,6.1308,191375,0
2017-09-05,6.1308,6.1506,6.0821,6.1308,188919,0
2017-09-06,6.111,6.1506,6.111,6.1506,236716,0
2017-09-07,6.1506,6.1604,6.121,6.1604,142593,0
2017-09-08,6.1308,6.1604,6.1308,6.1308,207553,0
2017-09-11,6.1506,6.1802,6.1407,6.1802,155341,0
2017-09-12,6.1404,6.1702,6.1404,6.1404,169787,0
2017-09-13,6.1603,6.1703,6.1454,6.1703,204170,0
2017-09-14,6.1504,6.1802,6.1404,6.1404,139962,0
2017-09-15,6.1404,6.1703,6.1305,6.1603,172989,0
2017-09-18,6.1504,6.1703,6.1504,6.1504,222779,0
2017-09-19,6.1603,6.1802,6.1603,6.1703,143863,0
2017-09-20,6.1703,6.1802,6.1603,6.1802,101880,0
2017-09-21,6.1703,6.1703,6.1504,6.1703,107577,0
2017-09-22,6.1603,6.1858,6.1603,6.1802,327232,0
2017-09-25,6.1802,6.2001,6.1802,6.2001,77287,0
2017-09-26,6.2001,6.2199,6.1901,6.2001,199012,0
2017-09-27,6.2001,6.21,6.1901,6.21,180571,0
2017-09-28,6.21,6.21,6.1802,6.2001,211760,0
2017-09-29,6.2001,6.2299,6.1703,6.2001,468609,0
2017-10-02,6.2199,6.2249,6.1901,6.21,289786,0
2017-10-03,6.2001,6.2199,6.1901,6.1901,275030,0
2017-10-04,6.1802,6.2001,6.1802,6.1901,103373,0
2017-10-05,6.1901,6.2,6.1703,6.1703,181073,0
2017-10-06,6.1802,6.2001,6.1603,6.1901,274658,0
2017-10-09,6.1901,6.1951,6.1703,6.1703,93029,0
2017-10-10,6.1802,6.1901,6.1603,6.1802,413701,0
2017-10-11,6.1901,6.1901,6.1703,6.1802,222998,0
2017-10-12,6.1703,6.1802,6.1703,6.1802,96402,0
2017-10-13,6.1901,6.2001,6.1703,6.2001,314193,0
2017-10-16,6.1901,6.21,6.1901,6.21,168083,0
2017-10-17,6.22,6.22,6.2,6.21,120751,0
2017-10-18,6.21,6.21,6.19,6.2,82587,0
2017-10-19,6.2,6.22,6.18,6.22,215697,0
2017-10-20,6.21,6.22,6.18,6.2,199793,0
2017-10-23,6.2,6.22,6.19,6.2,110525,0
2017-10-24,6.18,6.2,6.18,6.18,171238,0
2017-10-25,6.18,6.19,6.16,6.16,133256,0
2017-10-26,6.18,6.18,6.11,6.11,226457,0
2017-10-27,6.11,6.16,6.11,6.16,223058,0
2017-10-30,6.1501,6.17,6.15,6.15,103662,0
2017-10-31,6.16,6.18,6.15,6.16,244712,0
2017-11-01,6.16,6.19,6.16,6.19,182183,0
2017-11-02,6.15,6.16,6.13,6.13,169449,0
2017-11-03,6.13,6.14,6.13,6.14,139105,0
2017-11-06,6.14,6.2,6.14,6.19,103820,0
2017-11-07,6.18,6.19,6.16,6.17,140138,0
2017-11-08,6.16,6.18,6.14,6.14,162990,0
2017-11-09,6.14,6.146,6.09,6.12,205635,0
2017-11-10,6.12,6.13,6.09,6.11,141989,0
