Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.0085,4.0154,3.9761,4.0085,248948,0
2005-02-28,4.0085,4.0085,3.9567,3.9832,253283,0
2005-03-01,4.0085,4.0085,3.9567,3.9832,267847,0
2005-03-02,4.0085,4.0085,3.9699,4.0022,238568,0
2005-03-03,4.0022,4.0085,3.9832,3.9958,230824,0
2005-03-04,3.9958,4.0085,3.9832,3.9891,311691,0
2005-03-07,3.9891,4.0085,3.9832,3.9958,259171,0
2005-03-08,3.9891,4.0154,3.9891,3.9958,292789,0
2005-03-09,4.0022,4.0085,3.9441,3.9567,398444,0
2005-03-10,3.9441,3.9761,3.9054,3.9185,325320,0
2005-03-11,3.9185,3.9248,3.873,3.873,373190,0
2005-03-14,3.8471,3.8989,3.8471,3.8795,255763,0
2005-03-15,3.873,3.8989,3.8537,3.8603,262425,0
2005-03-16,3.8665,3.8795,3.8152,3.8471,295581,0
2005-03-17,3.8471,3.8857,3.8342,3.8603,415483,0
2005-03-18,3.8471,3.873,3.8408,3.8665,202937,0
2005-03-21,3.8408,3.8665,3.7955,3.8471,482560,0
2005-03-22,3.8213,3.8471,3.7697,3.7955,256855,0
2005-03-23,3.7697,3.8084,3.7375,3.8084,396894,0
2005-03-24,3.7504,3.8342,3.7309,3.7955,294184,0
2005-03-28,3.8084,3.8084,3.7181,3.7309,440736,0
2005-03-29,3.7633,3.7955,3.7116,3.7697,366529,0
2005-03-30,3.7504,3.7955,3.7504,3.7697,231603,0
2005-03-31,3.7891,3.8342,3.7761,3.8213,219208,0
2005-04-01,3.8283,3.8537,3.7829,3.8213,242296,0
2005-04-04,3.8152,3.873,3.7891,3.873,235939,0
2005-04-05,3.8408,3.873,3.8152,3.8408,226643,0
2005-04-06,3.8408,3.8665,3.8084,3.8152,164993,0
2005-04-07,3.8471,3.8471,3.7955,3.8084,248948,0
2005-04-08,3.7891,3.8152,3.7633,3.7697,429739,0
2005-04-11,3.7633,3.7761,3.7504,3.7633,229271,0
2005-04-12,3.7504,3.7697,3.7181,3.7697,220132,0
2005-04-13,3.7309,3.7761,3.7309,3.7572,230674,0
2005-04-14,3.7572,3.7697,3.7375,3.7504,189150,0
2005-04-15,3.7375,3.7633,3.7375,3.7437,221375,0
2005-04-18,3.7437,3.7761,3.7437,3.7633,236401,0
2005-04-19,3.7761,3.8471,3.7697,3.8283,271256,0
2005-04-20,3.7829,3.8213,3.7504,3.8084,201854,0
2005-04-21,3.7829,3.8084,3.7633,3.7891,218273,0
2005-04-22,3.7761,3.8084,3.7697,3.7697,200150,0
2005-04-25,3.7891,3.7891,3.7633,3.7633,263972,0
2005-04-26,3.7633,3.7761,3.7572,3.7697,244456,0
2005-04-27,3.7761,3.8023,3.7697,3.7761,216722,0
2005-04-28,3.7761,3.7955,3.7761,3.7829,178936,0
2005-04-29,3.7891,3.8023,3.7761,3.7829,198295,0
2005-05-02,3.7955,3.8023,3.7761,3.7955,224008,0
2005-05-03,3.7891,3.8213,3.7891,3.8152,185430,0
2005-05-04,3.8213,3.8213,3.7955,3.8152,242595,0
2005-05-05,3.7955,3.8342,3.7955,3.8084,239344,0
2005-05-06,3.7761,3.8342,3.7761,3.8084,219208,0
2005-05-09,3.8283,3.8342,3.7955,3.8213,264436,0
2005-05-10,3.8283,3.8471,3.7891,3.7955,305491,0
2005-05-11,3.8023,3.8213,3.8023,3.8152,239188,0
2005-05-12,3.8023,3.8471,3.8023,3.8408,312617,0
2005-05-13,3.8213,3.8471,3.8084,3.8152,216722,0
2005-05-16,3.8283,3.8283,3.8023,3.8213,210218,0
2005-05-17,3.7761,3.8408,3.7761,3.8152,239656,0
2005-05-18,3.8213,3.8471,3.8023,3.8084,193805,0
2005-05-19,3.8084,3.8283,3.8023,3.8152,177072,0
2005-05-20,3.7697,3.8084,3.7697,3.7955,221225,0
2005-05-23,3.8084,3.8537,3.7891,3.8084,325948,0
2005-05-24,3.8213,3.8283,3.7955,3.8213,291082,0
2005-05-25,3.8283,3.8408,3.8084,3.8213,283646,0
2005-05-26,3.8084,3.8342,3.8084,3.8213,247710,0
2005-05-27,3.8342,3.8408,3.8213,3.8342,230824,0
2005-05-31,3.8342,3.8408,3.8213,3.8283,180014,0
2005-06-01,3.8283,3.8471,3.8283,3.8283,389151,0
2005-06-02,3.8408,3.8408,3.8152,3.8408,259641,0
2005-06-03,3.8342,3.8471,3.8152,3.8283,267384,0
2005-06-06,3.8152,3.873,3.8152,3.8665,238420,0
2005-06-07,3.8665,3.873,3.8408,3.8408,238420,0
2005-06-08,3.8283,3.8857,3.8283,3.8603,367770,0
2005-06-09,3.8471,3.8537,3.8342,3.8408,287679,0
2005-06-10,3.8537,3.8537,3.8408,3.8537,167775,0
2005-06-13,3.8603,3.8857,3.8471,3.8603,230824,0
2005-06-14,3.8795,3.8857,3.8471,3.8857,273117,0
2005-06-15,3.8471,3.8857,3.8471,3.8857,352894,0
2005-06-16,3.8665,3.9185,3.8537,3.8989,259947,0
2005-06-17,3.8795,3.9117,3.8603,3.8665,238256,0
2005-06-20,3.8857,3.9185,3.8471,3.8857,281788,0
2005-06-21,3.8665,3.9248,3.8665,3.8989,250191,0
2005-06-22,3.8857,3.8989,3.8471,3.8857,287527,0
2005-06-23,3.8665,3.8989,3.8603,3.873,208210,0
2005-06-24,3.8537,3.8925,3.8537,3.8857,209600,0
2005-06-27,3.9117,3.9313,3.8537,3.873,480083,0
2005-06-28,3.8857,3.9054,3.8471,3.8603,327645,0
2005-06-29,3.8537,3.9248,3.8471,3.8603,409133,0
2005-06-30,3.8603,3.8925,3.8603,3.8665,256697,0
2005-07-01,3.8795,3.9185,3.8665,3.9117,182025,0
2005-07-05,3.8989,3.9117,3.8665,3.8795,353054,0
2005-07-06,3.873,3.9248,3.873,3.9248,266150,0
2005-07-07,3.9248,3.9313,3.8989,3.9054,288303,0
2005-07-08,3.8989,3.9185,3.8989,3.8989,266923,0
2005-07-11,3.8925,3.9117,3.8925,3.9054,157859,0
2005-07-12,3.8925,3.9248,3.8925,3.8989,275281,0
2005-07-13,3.9054,3.9117,3.8925,3.9054,263972,0
2005-07-14,3.9248,3.9248,3.8989,3.9054,242909,0
2005-07-15,3.8989,3.9117,3.8925,3.8925,257470,0
2005-07-18,3.8989,3.9054,3.8857,3.9054,191781,0
2005-07-19,3.9054,3.9117,3.8857,3.9054,286901,0
2005-07-20,3.8989,3.9054,3.8603,3.8795,277611,0
2005-07-21,3.8925,3.8925,3.8603,3.8925,304574,0
2005-07-22,3.8795,3.8925,3.8665,3.873,143141,0
2005-07-25,3.8665,3.873,3.8283,3.8342,326559,0
2005-07-26,3.8408,3.8857,3.8408,3.8795,361266,0
2005-07-27,3.8857,3.8857,3.8471,3.8603,263662,0
2005-07-28,3.8537,3.8665,3.8471,3.8603,174125,0
2005-07-29,3.8537,3.8665,3.8342,3.8471,285663,0
2005-08-01,3.8603,3.8603,3.8342,3.8471,284578,0
2005-08-02,3.8471,3.8537,3.8342,3.8537,259482,0
2005-08-03,3.8408,3.8665,3.8408,3.8471,361413,0
2005-08-04,3.8471,3.8665,3.8471,3.8471,225711,0
2005-08-05,3.8471,3.8537,3.8283,3.8283,258092,0
2005-08-08,3.8283,3.8408,3.7761,3.7955,277918,0
2005-08-09,3.8023,3.8152,3.7761,3.7955,186513,0
2005-08-10,3.8023,3.8213,3.7633,3.7761,527176,0
2005-08-11,3.7633,3.7829,3.7633,3.7761,403554,0
2005-08-12,3.7697,3.7955,3.7633,3.7891,215336,0
2005-08-15,3.7697,3.8023,3.7697,3.7955,277611,0
2005-08-16,3.8084,3.8084,3.7761,3.7829,227568,0
2005-08-17,3.7829,3.8152,3.7829,3.8023,201386,0
2005-08-18,3.8152,3.8342,3.7829,3.8152,336173,0
2005-08-19,3.8408,3.8408,3.8023,3.8342,305337,0
2005-08-22,3.8408,3.8408,3.7955,3.7955,223233,0
2005-08-23,3.7891,3.8213,3.7829,3.7955,257776,0
2005-08-24,3.7955,3.8213,3.7955,3.8152,182332,0
2005-08-25,3.8023,3.8283,3.8023,3.8152,192407,0
2005-08-26,3.8152,3.8283,3.8023,3.8213,222144,0
2005-08-29,3.8084,3.8665,3.7955,3.8084,241360,0
2005-08-30,3.8084,3.8471,3.8084,3.8152,182643,0
2005-08-31,3.8408,3.8471,3.8152,3.8283,150418,0
2005-09-01,3.8213,3.8795,3.8152,3.8537,264436,0
2005-09-02,3.8408,3.8537,3.8283,3.8471,195503,0
2005-09-06,3.8342,3.8471,3.8283,3.8283,248638,0
2005-09-07,3.8283,3.8408,3.8152,3.8342,190081,0
2005-09-08,3.8152,3.8471,3.8152,3.8283,243061,0
2005-09-09,3.8152,3.8408,3.8152,3.8283,184350,0
2005-09-12,3.8283,3.8408,3.8023,3.8084,256077,0
2005-09-13,3.8084,3.8471,3.8084,3.8471,261961,0
2005-09-14,3.8283,3.8665,3.8283,3.8283,267384,0
2005-09-15,3.8283,3.8471,3.8084,3.8213,215178,0
2005-09-16,3.7955,3.8342,3.7955,3.8084,287057,0
2005-09-19,3.7955,3.8283,3.7891,3.8084,257315,0
2005-09-20,3.7955,3.8342,3.7955,3.8283,209915,0
2005-09-21,3.8152,3.8283,3.7829,3.8084,273277,0
2005-09-22,3.8152,3.8152,3.7891,3.8023,214406,0
2005-09-23,3.7761,3.7955,3.7633,3.7633,211153,0
2005-09-26,3.7891,3.7955,3.7572,3.7829,334462,0
2005-09-27,3.7697,3.7891,3.7504,3.7633,266611,0
2005-09-28,3.7891,3.7955,3.7633,3.7633,404798,0
2005-09-29,3.7504,3.7633,3.7181,3.7247,394883,0
2005-09-30,3.7247,3.7437,3.7247,3.7375,243219,0
2005-10-03,3.7181,3.7572,3.7181,3.7437,317265,0
2005-10-04,3.7504,3.7633,3.7375,3.7375,199998,0
2005-10-05,3.7375,3.7633,3.7375,3.7375,208515,0
2005-10-06,3.7437,3.7572,3.7116,3.7116,160801,0
2005-10-07,3.7437,3.7437,3.7116,3.7247,180162,0
2005-10-10,3.7116,3.7247,3.6919,3.7056,218739,0
2005-10-11,3.7116,3.7633,3.6663,3.6795,356926,0
2005-10-12,3.6663,3.7056,3.6473,3.6663,332447,0
2005-10-13,3.6347,3.6733,3.6277,3.6347,346850,0
2005-10-14,3.6347,3.6795,3.6347,3.6733,269706,0
2005-10-17,3.6861,3.6919,3.6535,3.6535,197207,0
2005-10-18,3.6601,3.6861,3.6535,3.6795,177538,0
2005-10-19,3.6663,3.6919,3.6663,3.6919,265368,0
2005-10-20,3.6535,3.6795,3.6535,3.6601,253283,0
2005-10-21,3.6405,3.6733,3.6347,3.6347,385430,0
2005-10-24,3.6535,3.6795,3.6473,3.6663,340668,0
2005-10-25,3.6535,3.7056,3.6535,3.6733,612228,0
2005-10-26,3.6795,3.6986,3.6733,3.6861,256697,0
2005-10-27,3.6733,3.7572,3.6733,3.7056,190241,0
2005-10-28,3.6986,3.7572,3.6986,3.7247,206190,0
2005-10-31,3.7116,3.7572,3.6986,3.7116,307504,0
2005-11-01,3.7504,3.7504,3.6861,3.6919,187608,0
2005-11-02,3.6795,3.7181,3.6795,3.6861,231905,0
2005-11-03,3.6861,3.6986,3.6601,3.6663,245696,0
2005-11-04,3.6795,3.6795,3.6473,3.6601,235939,0
2005-11-07,3.6601,3.6795,3.6347,3.6473,281170,0
2005-11-08,3.6663,3.6861,3.6473,3.6601,227724,0
2005-11-09,3.6473,3.6601,3.6214,3.6277,302860,0
2005-11-10,3.6214,3.6535,3.6214,3.6277,323310,0
2005-11-11,3.6277,3.6986,3.6277,3.6535,293565,0
2005-11-14,3.6347,3.6535,3.615,3.6214,424000,0
2005-11-15,3.6214,3.6473,3.6214,3.6277,508899,0
2005-11-16,3.6277,3.6601,3.6277,3.6405,543754,0
2005-11-17,3.615,3.6405,3.6079,3.6214,546380,0
2005-11-18,3.615,3.6347,3.5954,3.5954,439805,0
2005-11-21,3.4667,3.5892,3.4472,3.537,1103769,0
2005-11-22,3.537,3.5954,3.537,3.557,679611,0
2005-11-23,3.537,3.5892,3.537,3.557,368700,0
2005-11-25,3.557,3.5954,3.557,3.5892,167312,0
2005-11-28,3.5633,3.6022,3.557,3.5696,509209,0
2005-11-29,3.5633,3.5827,3.531,3.5633,462886,0
2005-11-30,3.557,3.5892,3.544,3.557,600449,0
2005-12-01,3.5696,3.5827,3.544,3.557,643982,0
2005-12-02,3.557,3.5758,3.557,3.5633,409749,0
2005-12-05,3.544,3.5827,3.544,3.557,398288,0
2005-12-06,3.5505,3.5633,3.537,3.544,474353,0
2005-12-07,3.531,3.5696,3.531,3.5505,553509,0
2005-12-08,3.544,3.5827,3.544,3.5758,362037,0
2005-12-09,3.544,3.6079,3.544,3.5827,529196,0
2005-12-12,3.5633,3.6022,3.5633,3.5892,615172,0
2005-12-13,3.5633,3.6079,3.5633,3.5954,738636,0
2005-12-14,3.5633,3.615,3.5633,3.6079,833751,0
2005-12-15,3.5954,3.6277,3.5954,3.6079,410529,0
2005-12-16,3.5954,3.6214,3.5954,3.6022,397828,0
2005-12-19,3.5954,3.6214,3.5954,3.6079,641039,0
2005-12-20,3.5827,3.6022,3.5696,3.5892,852653,0
2005-12-21,3.5892,3.6022,3.5696,3.5758,918801,0
2005-12-22,3.5758,3.5954,3.5758,3.5892,497279,0
2005-12-23,3.5892,3.6022,3.5827,3.5892,399060,0
2005-12-27,3.5892,3.615,3.5892,3.6022,485662,0
2005-12-28,3.6022,3.6861,3.6022,3.6277,358937,0
2005-12-29,3.6214,3.6347,3.6079,3.6079,406650,0
2005-12-30,3.6079,3.6473,3.5954,3.6277,641353,0
2006-01-03,3.6079,3.6277,3.6022,3.615,344226,0
2006-01-04,3.6079,3.6405,3.6079,3.6347,393483,0
2006-01-05,3.6214,3.6601,3.6214,3.6405,306112,0
2006-01-06,3.6347,3.6919,3.6277,3.6601,408362,0
2006-01-09,3.6861,3.6919,3.6601,3.6795,376288,0
2006-01-10,3.6601,3.7116,3.6601,3.6986,470165,0
2006-01-11,3.6795,3.7181,3.6795,3.7056,315871,0
2006-01-12,3.6861,3.7181,3.6601,3.6733,437177,0
2006-01-13,3.6601,3.6919,3.6601,3.6795,354912,0
2006-01-17,3.6601,3.6795,3.6473,3.6663,474195,0
2006-01-18,3.6473,3.6795,3.6473,3.6795,338493,0
2006-01-19,3.6795,3.6861,3.6601,3.6663,553363,0
2006-01-20,3.6347,3.6986,3.6347,3.6986,437325,0
2006-01-23,3.6733,3.7116,3.6733,3.6919,313241,0
2006-01-24,3.6861,3.7309,3.6861,3.7056,446936,0
2006-01-25,3.6919,3.7056,3.6733,3.6861,407115,0
2006-01-26,3.6663,3.6861,3.6663,3.6795,417346,0
2006-01-27,3.6733,3.6861,3.6733,3.6733,298522,0
2006-01-30,3.6663,3.6861,3.6663,3.6733,454056,0
2006-01-31,3.6733,3.6986,3.6733,3.6861,333375,0
2006-02-01,3.6861,3.6861,3.6733,3.6795,439965,0
2006-02-02,3.6795,3.6861,3.6473,3.6535,260876,0
2006-02-03,3.6663,3.6663,3.6347,3.6347,216886,0
2006-02-06,3.6277,3.6473,3.6277,3.6405,191479,0
2006-02-07,3.6347,3.6663,3.6347,3.6473,319740,0
2006-02-08,3.6405,3.6663,3.6347,3.6601,426014,0
2006-02-09,3.6473,3.6663,3.6347,3.6405,301773,0
2006-02-10,3.6347,3.6473,3.6214,3.6473,392869,0
2006-02-13,3.6347,3.6535,3.615,3.6405,428966,0
2006-02-14,3.6405,3.6405,3.6214,3.6277,382642,0
2006-02-15,3.6277,3.6535,3.6277,3.6473,433609,0
2006-02-16,3.6079,3.6663,3.6079,3.6535,394883,0
2006-02-17,3.6214,3.6601,3.615,3.6473,417803,0
2006-02-21,3.6347,3.6601,3.6347,3.6535,293565,0
2006-02-22,3.6405,3.6663,3.6405,3.6663,655908,0
2006-02-23,3.6473,3.6663,3.6405,3.6405,339875,0
2006-02-24,3.6405,3.6733,3.6405,3.6535,229271,0
2006-02-27,3.6535,3.6733,3.6535,3.6535,221686,0
2006-02-28,3.6663,3.6795,3.6601,3.6663,287834,0
2006-03-01,3.6663,3.6795,3.6473,3.6535,268474,0
2006-03-02,3.6535,3.6535,3.615,3.6347,396583,0
2006-03-03,3.6277,3.6405,3.615,3.615,292020,0
2006-03-06,3.6214,3.6277,3.6022,3.6022,343917,0
2006-03-07,3.5954,3.6277,3.5892,3.6022,718962,0
2006-03-08,3.5892,3.6277,3.5892,3.6079,323619,0
2006-03-09,3.5954,3.6277,3.5954,3.6022,263972,0
2006-03-10,3.6022,3.6277,3.5954,3.6079,445540,0
2006-03-13,3.5954,3.6277,3.5954,3.6079,203247,0
2006-03-14,3.6022,3.6277,3.6022,3.615,286284,0
2006-03-15,3.6214,3.6214,3.6022,3.6079,242144,0
2006-03-16,3.6022,3.6347,3.6022,3.6079,252203,0
2006-03-17,3.6022,3.6347,3.6022,3.615,341437,0
2006-03-20,3.6214,3.6473,3.6214,3.6405,333684,0
2006-03-21,3.6277,3.6601,3.6277,3.6277,325014,0
2006-03-22,3.6022,3.6405,3.6022,3.615,321144,0
2006-03-23,3.6079,3.6601,3.6079,3.6277,399992,0
2006-03-24,3.6214,3.6663,3.6214,3.6347,448174,0
2006-03-27,3.6277,3.6473,3.615,3.6214,399060,0
2006-03-28,3.615,3.6277,3.6079,3.615,290315,0
2006-03-29,3.6079,3.6277,3.6022,3.6022,534617,0
2006-03-30,3.5954,3.615,3.5954,3.5954,354443,0
2006-03-31,3.5892,3.6079,3.5892,3.5954,382948,0
2006-04-03,3.5892,3.6022,3.5827,3.6022,201854,0
2006-04-04,3.6022,3.6214,3.6022,3.6022,244143,0
2006-04-05,3.5954,3.6079,3.5954,3.5954,291554,0
2006-04-06,3.5954,3.6079,3.5954,3.6022,186984,0
2006-04-07,3.5954,3.6022,3.557,3.5633,347011,0
2006-04-10,3.5696,3.5892,3.5633,3.5633,251425,0
2006-04-11,3.557,3.6022,3.557,3.5696,442128,0
2006-04-12,3.5696,3.5892,3.557,3.557,380005,0
2006-04-13,3.5633,3.5827,3.537,3.537,273738,0
2006-04-17,3.557,3.5758,3.5505,3.5758,339875,0
2006-04-18,3.5505,3.5954,3.5505,3.5696,419824,0
2006-04-19,3.5696,3.6022,3.5633,3.5633,292484,0
2006-04-20,3.557,3.5954,3.544,3.544,283182,0
2006-04-21,3.557,3.5892,3.557,3.5827,290468,0
2006-04-24,3.5758,3.6022,3.5758,3.5954,413466,0
2006-04-25,3.5758,3.6079,3.5758,3.5827,323933,0
2006-04-26,3.5758,3.615,3.5696,3.5758,335854,0
2006-04-27,3.5696,3.6022,3.5696,3.5827,414862,0
2006-04-28,3.5758,3.6347,3.5758,3.6277,387287,0
2006-05-01,3.615,3.6277,3.615,3.6214,143454,0
2006-05-02,3.6079,3.6347,3.6022,3.615,239344,0
2006-05-03,3.6022,3.615,3.5758,3.5954,230204,0
2006-05-04,3.5954,3.615,3.5954,3.6022,363118,0
2006-05-05,3.6022,3.6214,3.6022,3.6079,350885,0
2006-05-08,3.6022,3.6214,3.6022,3.6079,314167,0
2006-05-09,3.6022,3.6079,3.5827,3.5892,315564,0
2006-05-10,3.5892,3.6079,3.5892,3.5954,361575,0
2006-05-11,3.5892,3.615,3.5892,3.6022,286592,0
2006-05-12,3.5892,3.615,3.5892,3.6022,265836,0
2006-05-15,3.615,3.6214,3.6022,3.6022,228033,0
2006-05-16,3.6022,3.615,3.5892,3.5892,436705,0
2006-05-17,3.5954,3.5954,3.544,3.5633,320369,0
2006-05-18,3.5696,3.5954,3.5696,3.5827,269860,0
2006-05-19,3.5758,3.6022,3.5758,3.5892,329505,0
2006-05-22,3.5758,3.5954,3.5758,3.5892,297594,0
2006-05-23,3.5827,3.6022,3.5758,3.5827,319124,0
2006-05-24,3.5954,3.615,3.5892,3.6079,450333,0
2006-05-25,3.6022,3.615,3.5954,3.6022,319124,0
2006-05-26,3.6079,3.6277,3.6022,3.6079,183733,0
2006-05-30,3.615,3.6214,3.6022,3.6022,227724,0
2006-05-31,3.6079,3.6214,3.6022,3.6022,328728,0
2006-06-01,3.6022,3.615,3.6022,3.6022,319124,0
2006-06-02,3.6079,3.6214,3.6022,3.6214,440424,0
2006-06-05,3.6214,3.6214,3.6022,3.6022,212233,0
2006-06-06,3.6022,3.615,3.6022,3.615,221530,0
2006-06-07,3.6022,3.6079,3.5954,3.6022,515565,0
2006-06-08,3.6022,3.615,3.6022,3.6079,258398,0
2006-06-09,3.6022,3.615,3.6022,3.6079,204338,0
2006-06-12,3.6079,3.615,3.6022,3.6022,185128,0
2006-06-13,3.6079,3.615,3.6022,3.6079,243679,0
2006-06-14,3.5954,3.6214,3.5954,3.5954,344997,0
2006-06-15,3.5892,3.6022,3.5892,3.6022,329505,0
2006-06-16,3.5954,3.615,3.5954,3.6022,250812,0
2006-06-19,3.6022,3.615,3.5954,3.6022,267230,0
2006-06-20,3.6022,3.6079,3.5954,3.6022,379854,0
2006-06-21,3.5758,3.5954,3.5696,3.5827,298993,0
2006-06-22,3.5633,3.5892,3.5633,3.5892,347166,0
2006-06-23,3.5696,3.6022,3.5696,3.5892,185272,0
2006-06-26,3.5696,3.5954,3.5633,3.5827,235780,0
2006-06-27,3.5696,3.5954,3.5633,3.5633,238256,0
2006-06-28,3.5633,3.6022,3.5633,3.5758,311066,0
2006-06-29,3.5696,3.5892,3.5633,3.5633,238720,0
2006-06-30,3.5696,3.5892,3.5633,3.5758,316649,0
2006-07-03,3.5892,3.5954,3.5758,3.5954,137104,0
2006-07-05,3.5827,3.5892,3.557,3.5696,172580,0
2006-07-06,3.5633,3.5827,3.5633,3.5758,261031,0
2006-07-07,3.5696,3.5827,3.5696,3.5827,272807,0
2006-07-10,3.5827,3.5954,3.5758,3.5758,318350,0
2006-07-11,3.5758,3.5892,3.5758,3.5892,274816,0
2006-07-12,3.5696,3.5827,3.5633,3.5758,233610,0
2006-07-13,3.5633,3.5758,3.557,3.5696,302860,0
2006-07-14,3.5696,3.5892,3.5696,3.5758,283962,0
2006-07-17,3.5758,3.5892,3.5696,3.5696,244768,0
2006-07-18,3.5696,3.5954,3.5633,3.5633,259015,0
2006-07-19,3.5696,3.6214,3.5633,3.615,325172,0
2006-07-20,3.5827,3.6022,3.5758,3.5758,163902,0
2006-07-21,3.5758,3.6022,3.5758,3.5892,192251,0
2006-07-24,3.5827,3.615,3.5827,3.6079,347632,0
2006-07-25,3.6022,3.6214,3.5954,3.6022,285511,0
2006-07-26,3.6022,3.6214,3.6022,3.6022,314167,0
2006-07-27,3.6022,3.6347,3.5954,3.615,267691,0
2006-07-28,3.6079,3.6347,3.6079,3.6277,127959,0
2006-07-31,3.6277,3.6277,3.6079,3.6079,731512,0
2006-08-01,3.6022,3.6277,3.5892,3.6079,201546,0
2006-08-02,3.6277,3.6347,3.615,3.6347,335084,0
2006-08-03,3.615,3.6277,3.6079,3.615,345150,0
2006-08-04,3.615,3.6473,3.6079,3.6473,366990,0
2006-08-07,3.6347,3.6473,3.6277,3.6473,163121,0
2006-08-08,3.6347,3.6473,3.5892,3.6405,147014,0
2006-08-09,3.6277,3.6473,3.6277,3.6347,180479,0
2006-08-10,3.6214,3.6347,3.6214,3.6277,216570,0
2006-08-11,3.6214,3.6473,3.6214,3.6405,316797,0
2006-08-14,3.6347,3.6473,3.6347,3.6405,638559,0
2006-08-15,3.6347,3.6733,3.6347,3.6601,275281,0
2006-08-16,3.6535,3.6795,3.6535,3.6601,347319,0
2006-08-17,3.6601,3.6861,3.6601,3.6861,405572,0
2006-08-18,3.6795,3.7056,3.6795,3.7056,438257,0
2006-08-21,3.6733,3.7056,3.6733,3.6861,560019,0
2006-08-22,3.6861,3.6986,3.6861,3.6919,258864,0
2006-08-23,3.6861,3.7056,3.6861,3.6919,352894,0
2006-08-24,3.6861,3.7181,3.6861,3.7116,342982,0
2006-08-25,3.6986,3.7181,3.6986,3.7056,290315,0
2006-08-28,3.6986,3.7056,3.6919,3.6986,265679,0
2006-08-29,3.6919,3.7181,3.6861,3.6919,372261,0
2006-08-30,3.6986,3.7309,3.6986,3.7116,326715,0
2006-08-31,3.7056,3.7309,3.6919,3.6919,493253,0
2006-09-01,3.6919,3.7116,3.6919,3.6986,172114,0
2006-09-05,3.6986,3.7309,3.6919,3.6986,396121,0
2006-09-06,3.6861,3.7056,3.6795,3.6861,288765,0
2006-09-07,3.6663,3.6919,3.6663,3.6861,261196,0
2006-09-08,3.6795,3.6986,3.6795,3.6986,206656,0
2006-09-11,3.6919,3.7056,3.6861,3.6861,124554,0
2006-09-12,3.6861,3.6986,3.6861,3.6861,286745,0
2006-09-13,3.6861,3.6986,3.6861,3.6986,165450,0
2006-09-14,3.6861,3.7056,3.6861,3.6861,520826,0
2006-09-15,3.6861,3.7056,3.6861,3.6986,194577,0
2006-09-18,3.6919,3.6986,3.6861,3.6861,202937,0
2006-09-19,3.6861,3.7056,3.6861,3.6986,533221,0
2006-09-20,3.6795,3.6861,3.6733,3.6733,294807,0
2006-09-21,3.6861,3.7056,3.6795,3.7056,369005,0
2006-09-22,3.7056,3.7116,3.6919,3.6986,287209,0
2006-09-25,3.6986,3.7181,3.6861,3.6986,382336,0
2006-09-26,3.6919,3.7116,3.6919,3.6919,408515,0
2006-09-27,3.6986,3.7181,3.6919,3.7056,328117,0
2006-09-28,3.7056,3.7116,3.6663,3.6733,956603,0
2006-09-29,3.6733,3.6861,3.6535,3.6795,623223,0
2006-10-02,3.6733,3.6919,3.6733,3.6919,525160,0
2006-10-03,3.6861,3.6986,3.6861,3.6861,323933,0
2006-10-04,3.6861,3.7181,3.6861,3.7116,584811,0
2006-10-05,3.7056,3.7247,3.6919,3.7116,303477,0
2006-10-06,3.7056,3.7181,3.6986,3.6986,162511,0
2006-10-09,3.6986,3.7056,3.6919,3.6919,122073,0
2006-10-10,3.6919,3.7056,3.6861,3.6919,167312,0
2006-10-11,3.6919,3.7056,3.6919,3.6919,296354,0
2006-10-12,3.6919,3.7181,3.6861,3.6986,229120,0
2006-10-13,3.6919,3.7116,3.6919,3.6919,286592,0
2006-10-16,3.6861,3.7056,3.6861,3.6919,298208,0
2006-10-17,3.6919,3.7116,3.6861,3.6861,468311,0
2006-10-18,3.6861,3.6986,3.6861,3.6861,354912,0
2006-10-19,3.6861,3.6986,3.6861,3.6986,276839,0
2006-10-20,3.6861,3.6919,3.6795,3.6861,250812,0
2006-10-23,3.6795,3.6919,3.6795,3.6861,252667,0
2006-10-24,3.6861,3.6986,3.6861,3.6919,384349,0
2006-10-25,3.6861,3.7116,3.6861,3.6986,324394,0
2006-10-26,3.6919,3.7181,3.6919,3.7116,328728,0
2006-10-27,3.7056,3.7309,3.7056,3.7181,290617,0
2006-10-30,3.7309,3.7375,3.7247,3.7309,439965,0
2006-10-31,3.7437,3.7504,3.7309,3.7437,1336300,0
2006-11-01,3.7504,3.7572,3.7437,3.7504,401391,0
2006-11-02,3.7572,3.7633,3.7504,3.7504,446936,0
2006-11-03,3.7437,3.7437,3.7309,3.7375,636389,0
2006-11-06,3.7309,3.7504,3.7309,3.7375,318041,0
2006-11-07,3.7504,3.7572,3.7437,3.7504,284578,0
2006-11-08,3.7504,3.7633,3.7504,3.7572,179705,0
2006-11-09,3.7504,3.7633,3.7437,3.7504,374895,0
2006-11-10,3.7504,3.7697,3.7504,3.7697,539723,0
2006-11-13,3.7633,3.7891,3.7633,3.7761,1027552,0
2006-11-14,3.7761,3.8084,3.7761,3.8023,1090136,0
2006-11-15,3.7955,3.8152,3.7955,3.8084,553363,0
2006-11-16,3.8023,3.8152,3.7955,3.8023,992392,0
2006-11-17,3.8023,3.8213,3.8023,3.8213,695111,0
2006-11-20,3.8152,3.8283,3.8084,3.8283,1078370,0
2006-11-21,3.7891,3.8213,3.7891,3.8152,560331,0
2006-11-22,3.8084,3.8213,3.8084,3.8213,1212992,0
2006-11-24,3.8152,3.8342,3.8152,3.8213,408827,0
2006-11-27,3.8283,3.8537,3.8213,3.8471,585270,0
2006-11-28,3.8471,3.8537,3.8471,3.8471,216722,0
2006-11-29,3.8408,3.8471,3.8283,3.8342,341743,0
2006-11-30,3.8342,3.8471,3.8283,3.8408,452973,0
2006-12-01,3.8408,3.8471,3.8342,3.8471,213777,0
2006-12-04,3.8408,3.8471,3.8342,3.8408,269242,0
2006-12-05,3.8408,3.8537,3.8342,3.8537,440882,0
2006-12-06,3.8471,3.8537,3.8471,3.8471,488756,0
2006-12-07,3.8471,3.8665,3.8471,3.8537,370717,0
2006-12-08,3.8537,3.8603,3.8471,3.8537,263360,0
2006-12-11,3.8471,3.8537,3.8471,3.8471,242144,0
2006-12-12,3.8471,3.8537,3.8283,3.8342,265368,0
2006-12-13,3.8213,3.8471,3.8213,3.8342,447545,0
2006-12-14,3.8283,3.8537,3.8283,3.8408,427722,0
2006-12-15,3.8342,3.8471,3.8283,3.8342,513392,0
2006-12-18,3.8408,3.8471,3.8342,3.8342,449562,0
2006-12-19,3.8408,3.8471,3.8342,3.8471,351659,0
2006-12-20,3.8408,3.8795,3.8342,3.8471,540346,0
2006-12-21,3.8471,3.8665,3.8471,3.8471,349024,0
2006-12-22,3.8471,3.8857,3.8471,3.8603,281788,0
2006-12-26,3.8603,3.873,3.8471,3.8537,241976,0
2006-12-27,3.8537,3.8665,3.8471,3.8471,268929,0
2006-12-28,3.8471,3.8665,3.8408,3.8537,396121,0
2006-12-29,3.8537,3.8603,3.8408,3.8408,178936,0
2007-01-03,3.8408,3.8603,3.8342,3.8603,309365,0
2007-01-04,3.8471,3.8603,3.8471,3.8471,191166,0
2007-01-05,3.8471,3.8537,3.8471,3.8471,107351,0
2007-01-08,3.8471,3.8537,3.8471,3.8537,127810,0
2007-01-09,3.8471,3.8537,3.8471,3.8471,222922,0
2007-01-10,3.8471,3.873,3.8471,3.8537,165133,0
2007-01-11,3.8537,3.8665,3.8537,3.8537,329196,0
2007-01-12,3.8537,3.8603,3.8537,3.8537,252046,0
2007-01-16,3.8603,3.8665,3.8537,3.8603,303477,0
2007-01-17,3.8537,3.873,3.8537,3.8603,143300,0
2007-01-18,3.8603,3.8989,3.8603,3.8857,368700,0
2007-01-19,3.8925,3.9248,3.8857,3.9248,364201,0
2007-01-22,3.8989,3.9117,3.8857,3.9054,226176,0
2007-01-23,3.9054,3.9117,3.8857,3.8857,160182,0
2007-01-24,3.8857,3.8989,3.8665,3.873,329505,0
2007-01-25,3.873,3.8925,3.8665,3.8665,296042,0
2007-01-26,3.8665,3.8925,3.8603,3.8603,557387,0
2007-01-29,3.8603,3.8795,3.8603,3.873,314481,0
2007-01-30,3.8603,3.8857,3.8603,3.8603,270021,0
2007-01-31,3.8603,3.873,3.8603,3.8603,205885,0
2007-02-01,3.8665,3.8925,3.8537,3.8857,229585,0
2007-02-02,3.8925,3.8989,3.873,3.8857,205265,0
2007-02-05,3.8857,3.9248,3.8857,3.8989,267847,0
2007-02-06,3.8989,3.9185,3.8989,3.8989,227103,0
2007-02-07,3.8989,3.9117,3.8989,3.9117,200306,0
2007-02-08,3.8989,3.9117,3.8989,3.9054,194113,0
2007-02-09,3.8989,3.9117,3.8989,3.8989,285825,0
2007-02-12,3.8989,3.9117,3.8989,3.9054,100101,0
2007-02-13,3.8989,3.9054,3.8925,3.8925,207926,0
2007-02-14,3.8925,3.9054,3.8925,3.8989,243469,0
2007-02-15,3.9117,3.9567,3.9117,3.9509,728876,0
2007-02-16,3.9313,3.9634,3.9248,3.9509,314481,0
2007-02-20,3.9441,3.9634,3.9441,3.9567,258092,0
2007-02-21,3.9441,3.9761,3.9441,3.9761,354761,0
2007-02-22,3.9567,3.9699,3.9567,3.9567,209600,0
2007-02-23,3.9567,3.9634,3.9441,3.9567,531978,0
2007-02-26,3.9567,3.9634,3.9567,3.9567,284068,0
2007-02-27,3.9567,3.9634,3.9375,3.9509,511070,0
2007-02-28,3.9509,3.9567,3.9375,3.9509,207128,0
2007-03-01,3.9248,3.9567,3.9248,3.9313,236373,0
2007-03-02,3.9313,3.9441,3.9248,3.9313,203562,0
2007-03-05,3.9313,3.9375,3.8989,3.9117,272807,0
2007-03-06,3.9117,3.9248,3.8857,3.9054,294953,0
2007-03-07,3.8989,3.9185,3.8989,3.9054,241360,0
2007-03-08,3.9054,3.9185,3.8989,3.9054,223696,0
2007-03-09,3.8989,3.9117,3.8989,3.8989,188075,0
2007-03-12,3.8989,3.9185,3.8989,3.9117,198295,0
2007-03-13,3.9117,3.9248,3.9054,3.9054,250656,0
2007-03-14,3.9248,3.9248,3.8989,3.8989,167458,0
2007-03-15,3.8989,3.9248,3.8925,3.8925,171801,0
2007-03-16,3.8989,3.9117,3.8989,3.9117,135550,0
2007-03-19,3.9054,3.9117,3.8989,3.9117,191479,0
2007-03-20,3.9054,3.9185,3.9054,3.9054,182798,0
2007-03-21,3.8795,3.9117,3.8795,3.8857,220288,0
2007-03-22,3.8989,3.9054,3.873,3.8925,421218,0
2007-03-23,3.8989,3.9248,3.8925,3.9185,274040,0
2007-03-26,3.9054,3.9185,3.8989,3.9117,199220,0
2007-03-27,3.9054,3.9185,3.8989,3.9117,252667,0
2007-03-28,3.9185,3.9248,3.9117,3.9248,166540,0
2007-03-29,3.9248,3.9313,3.9117,3.9185,187290,0
2007-03-30,3.9117,3.9248,3.9117,3.9248,267073,0
2007-04-02,3.9185,3.9248,3.9185,3.9248,141747,0
2007-04-03,3.9248,3.9375,3.9185,3.9248,226025,0
2007-04-04,3.9248,3.9375,3.9185,3.9313,266611,0
2007-04-05,3.9248,3.9313,3.9248,3.9248,660715,0
2007-04-09,3.9248,3.9313,3.9248,3.9248,223233,0
2007-04-10,3.9248,3.9375,3.9248,3.9248,198759,0
2007-04-11,3.9248,3.9313,3.9117,3.9248,583566,0
2007-04-12,3.9248,3.9313,3.9185,3.9248,497117,0
2007-04-13,3.9248,3.9313,3.9248,3.9313,220600,0
2007-04-16,3.9248,3.9313,3.9248,3.9313,188839,0
2007-04-17,3.9248,3.9375,3.9248,3.9248,292484,0
2007-04-18,3.9248,3.9375,3.9248,3.9313,309675,0
2007-04-19,3.9313,3.9441,3.9248,3.9441,268474,0
2007-04-20,3.9248,3.9441,3.9248,3.9313,261499,0
2007-04-23,3.9375,3.9375,3.9248,3.9248,470635,0
2007-04-24,3.9248,3.9313,3.9248,3.9248,197362,0
2007-04-25,3.9248,3.9313,3.9248,3.9313,191321,0
2007-04-26,3.9248,3.9441,3.9248,3.9313,291396,0
2007-04-27,3.9313,3.9441,3.9313,3.9441,189930,0
2007-04-30,3.9313,3.9441,3.9313,3.9441,263662,0
2007-05-01,3.9375,3.9441,3.9375,3.9375,182181,0
2007-05-02,3.9375,3.9567,3.9375,3.9509,191166,0
2007-05-03,3.9441,3.9634,3.9441,3.9509,194416,0
2007-05-04,3.9509,3.9634,3.9509,3.9567,153523,0
2007-05-07,3.9567,3.9761,3.9567,3.9699,303166,0
2007-05-08,3.9699,3.9761,3.9567,3.9634,199220,0
2007-05-09,3.9567,3.9699,3.9567,3.9634,199842,0
2007-05-10,3.9699,3.9761,3.9509,3.9634,201854,0
2007-05-11,3.9634,3.9761,3.9567,3.9634,206809,0
2007-05-14,3.9634,3.9699,3.9509,3.9567,195661,0
2007-05-15,3.9567,3.9634,3.9441,3.9509,285511,0
2007-05-16,3.9441,3.9509,3.9313,3.9375,321290,0
2007-05-17,3.9441,3.9441,3.9185,3.9248,338028,0
2007-05-18,3.9185,3.9313,3.8989,3.8989,254365,0
2007-05-21,3.9054,3.9185,3.8989,3.9054,273117,0
2007-05-22,3.8857,3.8857,3.8665,3.8665,448013,0
2007-05-23,3.8537,3.8857,3.8537,3.873,298675,0
2007-05-24,3.8665,3.8795,3.8537,3.8665,213468,0
2007-05-25,3.8603,3.873,3.8537,3.8537,140503,0
2007-05-29,3.8537,3.8989,3.8537,3.8989,233306,0
2007-05-30,3.8857,3.8925,3.873,3.8795,127650,0
2007-05-31,3.8795,3.8989,3.873,3.8857,272654,0
2007-06-01,3.8795,3.8857,3.8603,3.873,297594,0
2007-06-04,3.873,3.8989,3.8665,3.8857,340039,0
2007-06-05,3.8857,3.9185,3.8857,3.8989,333684,0
2007-06-06,3.9054,3.9185,3.8857,3.8989,302543,0
2007-06-07,3.8925,3.8989,3.8471,3.8471,490001,0
2007-06-08,3.8471,3.8665,3.8471,3.8471,224008,0
2007-06-11,3.8471,3.8665,3.8471,3.8665,198759,0
2007-06-12,3.8537,3.8665,3.8471,3.8537,269706,0
2007-06-13,3.8471,3.8925,3.8471,3.8795,732596,0
2007-06-14,3.8795,3.9248,3.873,3.9117,213162,0
2007-06-15,3.9054,3.9567,3.8925,3.9313,305491,0
2007-06-18,3.9313,3.9567,3.8989,3.9185,248024,0
2007-06-19,3.9185,3.9248,3.8989,3.9248,608509,0
2007-06-20,3.8989,3.9117,3.8665,3.8857,339110,0
2007-06-21,3.873,3.9248,3.8603,3.8857,432993,0
2007-06-22,3.8665,3.8989,3.8537,3.8989,266150,0
2007-06-25,3.8857,3.9054,3.8795,3.9054,305806,0
2007-06-26,3.8925,3.9054,3.873,3.8795,295887,0
2007-06-27,3.8795,3.9117,3.8795,3.9117,852186,0
2007-06-28,3.8989,3.9248,3.8925,3.9248,863961,0
2007-06-29,3.9117,3.9441,3.9117,3.9441,205885,0
2007-07-02,3.9313,3.9699,3.9248,3.9567,263200,0
2007-07-03,3.9567,3.9699,3.9441,3.9634,146864,0
2007-07-05,3.9509,3.9634,3.9375,3.9509,181093,0
2007-07-06,3.9441,3.9567,3.9375,3.9509,133540,0
2007-07-09,3.9509,3.9634,3.9375,3.9441,329665,0
2007-07-10,3.9509,3.9634,3.9313,3.9375,286901,0
2007-07-11,3.9375,3.9832,3.9375,3.9441,367770,0
2007-07-12,3.9441,3.9509,3.8925,3.8925,325948,0
2007-07-13,3.8989,3.9117,3.8665,3.873,271256,0
2007-07-16,3.8665,3.9054,3.8537,3.8665,106585,0
2007-07-17,3.8603,3.9634,3.8342,3.8603,593944,0
2007-07-18,3.8471,3.8603,3.8342,3.8471,148100,0
2007-07-19,3.8471,3.8537,3.8408,3.8471,365913,0
2007-07-20,3.8471,3.8537,3.8023,3.8283,688751,0
2007-07-23,3.8152,3.8471,3.8084,3.8342,377376,0
2007-07-24,3.7829,3.8283,3.7829,3.8213,377221,0
2007-07-25,3.8023,3.8084,3.7761,3.7891,338797,0
2007-07-26,3.7056,3.7697,3.6919,3.7375,515250,0
2007-07-27,3.7697,3.7891,3.6919,3.7116,423382,0
2007-07-30,3.7116,3.7375,3.6919,3.6919,602779,0
2007-07-31,3.6919,3.7181,3.6919,3.7181,362653,0
2007-08-01,3.6986,3.7116,3.6986,3.7056,263200,0
2007-08-02,3.6919,3.7247,3.6919,3.7056,344064,0
2007-08-03,3.7056,3.7572,3.7056,3.7181,414552,0
2007-08-06,3.7116,3.7375,3.7056,3.7181,522535,0
2007-08-07,3.7116,3.7247,3.6986,3.7056,951177,0
2007-08-08,3.7056,3.7375,3.6986,3.7375,357542,0
2007-08-09,3.7375,3.7375,3.7056,3.7116,309365,0
2007-08-10,3.7116,3.7309,3.6986,3.7116,418891,0
2007-08-13,3.7309,3.7375,3.7056,3.7056,353521,0
2007-08-14,3.5892,3.7247,3.5892,3.6919,749792,0
2007-08-15,3.6214,3.7116,3.6214,3.6733,613310,0
2007-08-16,3.6733,3.6861,3.6022,3.6601,759550,0
2007-08-17,3.6601,3.7697,3.6601,3.7504,421522,0
2007-08-20,3.7829,3.7829,3.6861,3.7116,408515,0
2007-08-21,3.7056,3.7761,3.6919,3.7761,499450,0
2007-08-22,3.7761,3.7891,3.7437,3.7437,230978,0
2007-08-23,3.7437,3.7955,3.7437,3.7437,306112,0
2007-08-24,3.7437,3.7891,3.7375,3.7375,337869,0
2007-08-27,3.7633,3.7829,3.7504,3.7572,388059,0
2007-08-28,3.7504,3.7955,3.7504,3.7572,397828,0
2007-08-29,3.7633,3.7955,3.7633,3.7891,354761,0
2007-08-30,3.7504,3.8342,3.7504,3.7891,302240,0
2007-08-31,3.7829,3.8537,3.7829,3.8471,304574,0
2007-09-04,3.8471,3.8471,3.8342,3.8471,228658,0
2007-09-05,3.8471,3.873,3.8283,3.8665,262274,0
2007-09-06,3.8665,3.8795,3.8471,3.8665,154920,0
2007-09-07,3.8471,3.8665,3.8152,3.8213,174125,0
2007-09-10,3.8283,3.8471,3.8152,3.8152,173345,0
2007-09-11,3.8213,3.8537,3.8152,3.8283,142985,0
2007-09-12,3.8213,3.8471,3.8152,3.8152,161886,0
2007-09-13,3.8283,3.8408,3.8084,3.8084,127650,0
2007-09-14,3.8152,3.8471,3.8084,3.8084,189770,0
2007-09-17,3.8213,3.8408,3.7891,3.7891,148566,0
2007-09-18,3.7955,3.8471,3.7891,3.7891,178774,0
2007-09-19,3.7955,3.8342,3.7955,3.8342,230674,0
2007-09-20,3.7056,3.7955,3.7056,3.7633,240584,0
2007-09-21,3.7572,3.8283,3.7572,3.8283,164674,0
2007-09-24,3.8084,3.8603,3.8084,3.8603,210991,0
2007-09-25,3.8342,3.8603,3.8152,3.8603,231135,0
2007-09-26,3.8471,3.8603,3.8342,3.8342,153370,0
2007-09-27,3.8408,3.8537,3.8152,3.8283,167775,0
2007-09-28,3.8213,3.8603,3.8152,3.8342,346850,0
2007-10-01,3.8537,3.8603,3.8283,3.8537,148255,0
2007-10-02,3.8471,3.8537,3.8213,3.8213,128737,0
2007-10-03,3.8925,3.8989,3.7955,3.7955,148255,0
2007-10-04,3.8023,3.8213,3.7891,3.7891,130898,0
2007-10-05,3.7955,3.8152,3.7309,3.7572,259171,0
2007-10-08,3.7572,3.7891,3.7572,3.7697,79005,0
2007-10-09,3.7697,3.7829,3.7697,3.7697,106274,0
2007-10-10,3.7697,3.7829,3.7633,3.7761,168085,0
2007-10-11,3.7829,3.8152,3.7633,3.7697,363286,0
2007-10-12,3.7697,3.8023,3.7697,3.7829,128737,0
2007-10-15,3.7697,3.7829,3.7633,3.7697,157547,0
2007-10-16,3.7697,3.7955,3.7697,3.7697,140355,0
2007-10-17,3.7891,3.8023,3.7633,3.7633,153836,0
2007-10-18,3.7633,3.7891,3.7504,3.7633,221062,0
2007-10-19,3.7697,3.8152,3.7697,3.7829,304408,0
2007-10-22,3.7761,3.8023,3.7633,3.7697,133228,0
2007-10-23,3.7829,3.8152,3.7633,3.7633,327492,0
2007-10-24,3.7697,3.8023,3.7633,3.7761,269554,0
2007-10-25,3.7761,3.7955,3.7633,3.7697,199535,0
2007-10-26,3.7697,3.7955,3.7697,3.7761,91093,0
2007-10-29,3.7761,3.7955,3.7633,3.7633,141281,0
2007-10-30,3.7697,3.7761,3.7309,3.7309,442128,0
2007-10-31,3.7437,3.7504,3.7116,3.7116,340970,0
2007-11-01,3.7181,3.7572,3.7116,3.7181,272497,0
2007-11-02,3.7309,3.7504,3.7181,3.7181,193023,0
2007-11-05,3.7056,3.7247,3.6986,3.7056,249878,0
2007-11-06,3.7056,3.7375,3.7056,3.7181,217659,0
2007-11-07,3.7247,3.7437,3.6795,3.7181,327024,0
2007-11-08,3.7181,3.7247,3.6861,3.6919,226176,0
2007-11-09,3.6861,3.6986,3.6861,3.6919,200611,0
2007-11-12,3.6861,3.6861,3.6663,3.6733,174897,0
2007-11-13,3.6733,3.6795,3.6601,3.6663,194731,0
2007-11-14,3.6663,3.6795,3.6535,3.6733,230978,0
2007-11-15,3.6601,3.6733,3.6405,3.6405,177583,0
2007-11-16,3.6473,3.6601,3.6022,3.6214,535848,0
2007-11-19,3.6405,3.7633,3.6214,3.7437,572875,0
2007-11-20,3.7247,3.7437,3.7181,3.7437,192251,0
2007-11-21,3.7247,3.7437,3.7116,3.7247,325948,0
2007-11-23,3.7375,3.7761,3.7247,3.7633,140200,0
2007-11-26,3.7247,3.7572,3.7116,3.7247,275565,0
2007-11-27,3.7309,3.7572,3.6795,3.7572,465055,0
2007-11-28,3.7572,3.7891,3.7247,3.7572,318041,0
2007-11-29,3.7437,3.7697,3.7247,3.7375,245696,0
2007-11-30,3.7181,3.7761,3.7181,3.7761,334770,0
2007-12-03,3.7761,3.8283,3.7504,3.8023,758771,0
2007-12-04,3.8408,3.8603,3.7697,3.7891,271726,0
2007-12-05,3.8023,3.8084,3.7504,3.7829,135865,0
2007-12-06,3.7697,3.7829,3.7633,3.7633,203562,0
2007-12-07,3.7633,3.7761,3.7375,3.7504,340039,0
2007-12-10,3.7504,3.7955,3.7504,3.7891,439340,0
2007-12-11,3.7761,3.8537,3.7633,3.8471,416416,0
2007-12-12,3.8023,3.8665,3.7761,3.8471,154758,0
2007-12-13,3.8408,3.8857,3.8342,3.8665,135865,0
2007-12-14,3.8283,3.8857,3.8283,3.8283,335242,0
2007-12-17,3.8152,3.8283,3.7891,3.8213,252358,0
2007-12-18,3.8084,3.8342,3.7955,3.8023,365913,0
2007-12-19,3.8152,3.8342,3.7633,3.8023,364520,0
2007-12-20,3.7829,3.8084,3.7761,3.7761,438404,0
2007-12-21,3.7829,3.8152,3.7761,3.7955,268929,0
2007-12-24,3.7955,3.8471,3.7955,3.8471,92948,0
2007-12-26,4.0409,4.2084,3.8152,3.8603,152746,0
2007-12-27,3.8537,3.9054,3.8084,3.8084,232528,0
2007-12-28,3.8471,3.8795,3.8023,3.8084,188393,0
2007-12-31,3.8152,3.8283,3.7955,3.8023,172514,0
2008-01-02,3.8471,3.8603,3.8084,3.8283,155725,0
2008-01-03,3.8283,3.8925,3.8213,3.8795,186984,0
2008-01-04,3.8603,3.8665,3.8342,3.8537,150107,0
2008-01-07,3.8408,3.8603,3.8213,3.8213,191337,0
2008-01-08,3.8213,3.8408,3.8152,3.8152,274666,0
2008-01-09,3.8084,3.8213,3.8084,3.8084,126751,0
2008-01-10,3.8152,3.8152,3.7955,3.7955,262425,0
2008-01-11,3.8023,3.8537,3.8023,3.8537,220743,0
2008-01-14,3.8408,3.873,3.8408,3.8603,139729,0
2008-01-15,3.8408,3.8665,3.8408,3.8471,276906,0
2008-01-16,3.8537,3.9054,3.8408,3.8408,163902,0
2008-01-17,3.8603,3.8665,3.8471,3.8471,137148,0
2008-01-18,3.8471,3.8603,3.7761,3.7829,210546,0
2008-01-22,3.7247,3.7572,3.7056,3.7437,225477,0
2008-01-23,3.7247,3.7697,3.7247,3.7572,168117,0
2008-01-24,3.7309,3.7955,3.7309,3.7955,192313,0
2008-01-25,3.8152,3.8342,3.7572,3.8342,143300,0
2008-01-28,3.8152,3.8471,3.8023,3.8084,287057,0
2008-01-29,3.8471,3.8471,3.8084,3.8342,481324,0
2008-01-30,3.8342,3.8408,3.8213,3.8342,249259,0
2008-01-31,3.8152,3.8603,3.8152,3.8408,239656,0
2008-02-01,3.8537,3.8603,3.8283,3.8342,168496,0
2008-02-04,3.8471,3.8537,3.7437,3.7437,508586,0
2008-02-05,3.7891,3.8084,3.7572,3.7633,217240,0
2008-02-06,3.7633,3.7829,3.7437,3.7572,295004,0
2008-02-07,3.7375,3.7633,3.7309,3.7309,229847,0
2008-02-08,3.7375,3.7633,3.7309,3.7633,183507,0
2008-02-11,3.7437,3.7633,3.7181,3.7181,271134,0
2008-02-12,3.7181,3.7247,3.6919,3.6986,211189,0
2008-02-13,3.7181,3.7181,3.6601,3.6663,167458,0
2008-02-14,3.6795,3.6919,3.6079,3.615,249639,0
2008-02-15,3.6079,3.6861,3.6079,3.6405,242621,0
2008-02-19,3.6347,3.6919,3.6347,3.6535,237879,0
2008-02-20,3.6663,3.6663,3.6214,3.6214,251646,0
2008-02-21,3.6347,3.6663,3.6277,3.6347,261447,0
2008-02-22,3.6405,3.6535,3.6347,3.6347,197099,0
2008-02-25,3.6405,3.6861,3.6405,3.6733,200142,0
2008-02-26,3.6795,3.7116,3.6795,3.7116,259705,0
2008-02-27,3.7181,3.7829,3.7056,3.7633,220752,0
2008-02-28,3.7697,3.7761,3.7375,3.7504,61169,0
2008-02-29,3.7437,3.7829,3.7309,3.7309,110063,0
2008-03-03,3.7181,3.7504,3.7181,3.7181,347347,0
2008-03-04,3.5827,3.7572,3.5827,3.7056,293228,0
2008-03-05,3.7116,3.7181,3.6733,3.6861,220377,0
2008-03-06,3.6795,3.7056,3.6535,3.6601,340812,0
2008-03-07,3.6347,3.6663,3.6347,3.6535,284578,0
2008-03-10,3.6473,3.6535,3.5954,3.5954,315859,0
2008-03-11,3.5696,3.6663,3.557,3.5633,336822,0
2008-03-12,3.6022,3.6277,3.5505,3.5827,325631,0
2008-03-13,3.5633,3.6214,3.5633,3.5892,325255,0
2008-03-14,3.6079,3.6347,3.544,3.5954,496401,0
2008-03-17,3.544,3.5954,3.544,3.5758,256697,0
2008-03-18,3.5696,3.6214,3.5696,3.5892,217805,0
2008-03-19,3.5827,3.615,3.5827,3.6022,622305,0
2008-03-20,3.6079,3.6601,3.6022,3.6601,112776,0
2008-03-24,3.6535,3.7056,3.6473,3.7056,622762,0
2008-03-25,3.6795,3.7181,3.6795,3.7116,179361,0
2008-03-26,3.7056,3.7572,3.7056,3.7572,399529,0
2008-03-27,3.7437,3.7955,3.7375,3.7437,199072,0
2008-03-28,3.7572,3.7697,3.6986,3.6986,244456,0
2008-03-31,3.6986,3.7309,3.6986,3.7116,116341,0
2008-04-01,3.7181,3.7247,3.7116,3.7181,264904,0
2008-04-02,3.7181,3.7247,3.7116,3.7181,275906,0
2008-04-03,3.7116,3.7247,3.7116,3.7181,252513,0
2008-04-04,3.7181,3.7437,3.7181,3.7375,549130,0
2008-04-07,3.7572,3.7891,3.7572,3.7633,590542,0
2008-04-08,3.7633,3.7761,3.7437,3.7437,112776,0
2008-04-09,3.7247,3.7633,3.7247,3.7572,114016,0
2008-04-10,3.7309,3.7572,3.7181,3.7181,177373,0
2008-04-11,3.7247,3.7697,3.7247,3.7633,155847,0
2008-04-14,3.7247,3.7247,3.7056,3.7181,487649,0
2008-04-15,3.7247,3.7375,3.6986,3.7056,292193,0
2008-04-16,3.7116,3.7181,3.7056,3.7116,280701,0
2008-04-17,3.7056,3.7181,3.6986,3.7116,177931,0
2008-04-18,3.7116,3.7375,3.7116,3.7181,518411,0
2008-04-21,3.7309,3.7375,3.6919,3.7247,329605,0
2008-04-22,3.7247,3.7697,3.7181,3.7697,265425,0
2008-04-23,3.7572,3.7633,3.7056,3.7056,572410,0
2008-04-24,3.7056,3.7247,3.6919,3.7181,513444,0
2008-04-25,3.7181,3.7247,3.7116,3.7116,289451,0
2008-04-28,3.7181,3.7375,3.7116,3.7181,372364,0
2008-04-29,3.7181,3.7247,3.7116,3.7116,295612,0
2008-04-30,3.7116,3.7437,3.7116,3.7375,187904,0
2008-05-01,3.7247,3.7829,3.7247,3.7697,356245,0
2008-05-02,3.7504,3.8283,3.7437,3.7572,299522,0
2008-05-05,3.7761,3.8084,3.7761,3.8023,277531,0
2008-05-06,3.7955,3.8152,3.7829,3.8023,404814,0
2008-05-07,3.8023,3.8084,3.7697,3.7955,345134,0
2008-05-08,3.7891,3.8084,3.7829,3.8023,249770,0
2008-05-09,3.8023,3.8023,3.7829,3.7891,313258,0
2008-05-12,3.7761,3.8023,3.7761,3.7829,248774,0
2008-05-13,3.7955,3.8084,3.7829,3.8023,143057,0
2008-05-14,3.7829,3.8023,3.7633,3.7633,174646,0
2008-05-15,3.7697,3.7891,3.7633,3.7633,106982,0
2008-05-16,3.7697,3.8084,3.7697,3.8084,128467,0
2008-05-19,3.7955,3.8213,3.7955,3.8084,121690,0
2008-05-20,3.8084,3.8408,3.8023,3.8342,180757,0
2008-05-21,3.8084,3.8408,3.8084,3.8283,181892,0
2008-05-22,3.8152,3.8408,3.7761,3.7761,180394,0
2008-05-23,3.7955,3.8084,3.7829,3.8023,137279,0
2008-05-27,3.8023,3.8023,3.7761,3.7955,182315,0
2008-05-28,3.8023,3.8084,3.7761,3.7761,170229,0
2008-05-29,3.7761,3.7891,3.7633,3.7633,109184,0
2008-05-30,3.7697,3.7829,3.7633,3.7633,177824,0
2008-06-02,3.7761,3.7955,3.7761,3.7829,164469,0
2008-06-03,3.7955,3.8023,3.7572,3.7891,315318,0
2008-06-04,3.7697,3.7761,3.7309,3.7309,351941,0
2008-06-05,3.7309,3.7572,3.7247,3.7572,263388,0
2008-06-06,3.7572,3.7829,3.7437,3.7572,292923,0
2008-06-09,3.7504,3.7697,3.7056,3.7116,183387,0
2008-06-10,3.7375,3.7375,3.6733,3.6733,232200,0
2008-06-11,3.6986,3.7056,3.6347,3.6347,115986,0
2008-06-12,3.6347,3.6601,3.6347,3.6601,182459,0
2008-06-13,3.6601,3.6919,3.6405,3.6919,312366,0
2008-06-16,3.6795,3.6919,3.6733,3.6795,237276,0
2008-06-17,3.7181,3.7181,3.6861,3.6861,285046,0
2008-06-18,3.7056,3.7247,3.7056,3.7056,331042,0
2008-06-19,3.7247,3.7504,3.6986,3.6986,186944,0
2008-06-20,3.7116,3.7829,3.6986,3.7116,879669,0
2008-06-23,3.7697,3.8152,3.7572,3.7891,766846,0
2008-06-24,3.7891,3.8152,3.7309,3.7309,374404,0
2008-06-25,3.7761,3.7761,3.7056,3.7056,289904,0
2008-06-26,3.7761,3.8925,3.6919,3.7181,480112,0
2008-06-27,3.7309,3.7697,3.6405,3.6473,390540,0
2008-06-30,3.6473,3.7056,3.6347,3.6347,298450,0
2008-07-01,3.6535,3.7116,3.6347,3.6473,280302,0
2008-07-02,3.6795,3.6861,3.6347,3.6405,114328,0
2008-07-03,3.6919,3.6919,3.6277,3.6347,128743,0
2008-07-07,3.6601,3.6601,3.5696,3.5954,225024,0
2008-07-08,3.5758,3.6919,3.5758,3.615,209554,0
2008-07-09,3.615,3.6795,3.6079,3.6405,206685,0
2008-07-10,3.6733,3.6795,3.6347,3.6473,172014,0
2008-07-11,3.6663,3.6733,3.615,3.615,167123,0
2008-07-14,3.6277,3.6663,3.5758,3.5758,268683,0
2008-07-15,3.5758,3.5758,3.505,3.5245,347606,0
2008-07-16,3.4726,3.544,3.4726,3.544,168968,0
2008-07-17,3.537,3.6022,3.537,3.5954,132187,0
2008-07-18,3.6347,3.6347,3.6079,3.6214,171583,0
2008-07-21,3.6663,3.6663,3.5827,3.5892,155499,0
2008-07-22,3.6079,3.6079,3.5633,3.6079,171962,0
2008-07-23,3.5827,3.6079,3.5505,3.5696,169663,0
2008-07-24,3.5827,3.6277,3.5696,3.5696,105662,0
2008-07-25,3.5696,3.5954,3.544,3.544,268683,0
2008-07-28,3.5696,3.5892,3.557,3.557,175559,0
2008-07-29,3.5827,3.6214,3.5633,3.5827,227947,0
2008-07-30,3.615,3.6277,3.5892,3.5954,200613,0
2008-07-31,3.6347,3.6347,3.5954,3.6214,212301,0
2008-08-01,3.6347,3.6535,3.615,3.6214,210675,0
2008-08-04,3.615,3.6601,3.5827,3.6214,282569,0
2008-08-05,3.6214,3.6347,3.5954,3.5954,190165,0
2008-08-06,3.6277,3.6277,3.5827,3.5892,137060,0
2008-08-07,3.5827,3.615,3.5696,3.5696,220067,0
2008-08-08,3.5633,3.6079,3.5633,3.5758,121603,0
2008-08-11,3.5827,3.6277,3.5758,3.5827,168904,0
2008-08-12,3.5892,3.615,3.5892,3.5892,132782,0
2008-08-13,3.5954,3.6022,3.557,3.557,126851,0
2008-08-14,3.5758,3.5758,3.537,3.537,189632,0
2008-08-15,3.544,3.544,3.492,3.492,215198,0
2008-08-18,3.492,3.5119,3.4598,3.4598,208269,0
2008-08-19,3.5245,3.5245,3.4472,3.4667,200828,0
2008-08-20,3.4726,3.4858,3.4472,3.4598,143428,0
2008-08-21,3.4598,3.4598,3.3696,3.4405,281779,0
2008-08-22,3.4274,3.4598,3.4147,3.4405,216220,0
2008-08-25,3.4217,3.4793,3.4217,3.4726,333951,0
2008-08-26,3.4667,3.5119,3.4667,3.4793,345309,0
2008-08-27,3.4598,3.5633,3.4598,3.4858,455364,0
2008-08-28,3.537,3.537,3.4598,3.4858,168834,0
2008-08-29,3.4793,3.531,3.4793,3.531,233191,0
2008-09-02,3.537,3.544,3.5119,3.537,219493,0
2008-09-03,3.531,3.557,3.531,3.544,179313,0
2008-09-04,3.5696,3.5758,3.5119,3.5245,280080,0
2008-09-05,3.544,3.5954,3.5179,3.5179,190874,0
2008-09-08,3.5758,3.5954,3.5245,3.5245,223477,0
2008-09-09,3.5179,3.531,3.2017,3.3762,2457418,0
2008-09-10,3.1372,3.3051,3.0405,3.2598,2046652,0
2008-09-11,3.1569,3.3305,3.0337,3.2792,1866357,0
2008-09-12,3.2144,3.2792,3.1826,3.2535,1174626,0
2008-09-15,3.1758,3.1953,3.0661,3.0792,1723212,0
2008-09-16,3.0145,3.0661,2.9307,3.021,1931570,0
2008-09-17,2.9307,2.9628,2.8467,2.8983,1571072,0
2008-09-18,2.7628,2.9174,2.7433,2.9174,1323268,0
2008-09-19,2.9243,3.1953,2.9174,3.1502,1096501,0
2008-09-22,3.0405,3.1502,3.0273,3.0983,817042,0
2008-09-23,3.0535,3.1434,3.0273,3.1434,606840,0
2008-09-24,3.1178,3.2924,3.1178,3.2406,891840,0
2008-09-25,3.2017,3.2144,3.0924,3.2085,629129,0
2008-09-26,3.1826,3.2665,3.1758,3.2665,1076338,0
2008-09-29,3.1953,3.2144,1.9366,3.1178,408638,0
2008-09-30,3.1113,3.4217,3.1113,3.2406,1016027,0
2008-10-01,3.544,3.544,3.0535,3.0661,410068,0
2008-10-02,3.0145,3.1048,2.9952,3.0081,296190,0
2008-10-03,2.9884,3.021,2.9565,2.9758,330459,0
2008-10-06,2.7954,2.9174,2.6079,2.7241,684363,0
2008-10-07,2.7369,3.2665,2.6206,2.6275,619045,0
2008-10-08,2.3433,2.8727,2.3433,2.5177,799692,0
2008-10-09,2.4785,2.5821,2.4529,2.55,653211,0
2008-10-10,2.537,2.8144,2.4078,2.5431,689547,0
2008-10-13,2.6658,3.0983,2.6206,3.0273,1135409,0
2008-10-14,3.0081,3.0273,2.8851,2.9307,366510,0
2008-10-15,2.8144,3.0081,2.8144,2.911,1340494,0
2008-10-16,3.0858,3.0924,2.9565,2.9884,1194354,0
2008-10-17,2.9048,3.0471,2.8403,2.9307,342047,0
2008-10-20,2.9048,3.0924,2.9048,3.0017,515171,0
2008-10-21,3.0081,3.021,2.9307,2.9436,278269,0
2008-10-22,2.9628,3.0725,2.9048,2.9307,373175,0
2008-10-23,2.9174,2.9307,2.7756,2.8791,360299,0
2008-10-24,2.8531,2.8791,2.7049,2.7369,333841,0
2008-10-27,2.7885,2.8467,2.756,2.8078,363853,0
2008-10-28,2.8078,2.8277,2.756,2.7954,252867,0
2008-10-29,3.1243,3.1243,2.7628,2.821,287394,0
2008-10-30,2.8078,2.9048,2.7885,2.9048,421437,0
2008-10-31,2.821,3.0145,2.821,2.9436,253505,0
2008-11-03,3.2467,3.2467,2.8277,2.8921,267945,0
2008-11-04,2.9307,2.9307,2.8013,2.8851,362849,0
2008-11-05,2.866,2.9174,2.6594,2.8078,495379,0
2008-11-06,2.7694,2.8596,2.7305,2.7305,290787,0
2008-11-07,2.7305,2.8144,2.6854,2.7628,334010,0
2008-11-10,2.8277,2.8336,2.7433,2.7954,153837,0
2008-11-11,2.6854,2.7954,2.6854,2.7756,297924,0
2008-11-12,2.7369,2.7954,2.7369,2.756,231742,0
2008-11-13,2.7305,2.8403,2.6726,2.7694,280338,0
2008-11-14,2.6982,2.7179,2.6014,2.6465,303526,0
2008-11-17,2.6206,2.6206,2.4402,2.4785,509952,0
2008-11-18,2.6079,2.6079,2.4273,2.55,573162,0
2008-11-19,2.5177,2.5177,2.3174,2.3433,402767,0
2008-11-20,2.2917,2.3755,2.0462,2.3755,893425,0
2008-11-21,2.2268,2.2468,1.9693,2.1368,572981,0
2008-11-24,2.1042,2.3174,1.9945,2.2528,464157,0
2008-11-25,2.356,2.356,2.1301,2.2721,572079,0
2008-11-26,2.2721,2.4208,2.2337,2.3496,367527,0
2008-11-28,2.4919,2.5046,2.2721,2.2917,260761,0
2008-12-01,2.285,2.3755,2.1111,2.2655,226174,0
2008-12-02,2.2528,2.4208,2.1946,2.2917,193184,0
2008-12-03,2.2528,2.2528,2.072,2.2206,340097,0
2008-12-04,2.2144,2.2655,2.1111,2.1111,318142,0
2008-12-05,2.0462,2.2655,2.0071,2.1368,353910,0
2008-12-08,2.1368,2.2206,2.0398,2.1042,427618,0
2008-12-09,2.0594,2.1111,2.0142,2.0594,418617,0
2008-12-10,2.0524,2.2016,2.0339,2.2016,394598,0
2008-12-11,2.1493,2.1885,2.124,2.1493,304566,0
2008-12-12,2.0789,2.3044,2.0789,2.2144,288443,0
2008-12-15,2.1433,2.2144,2.124,2.1301,287846,0
2008-12-16,2.1168,2.285,2.1111,2.2337,469527,0
2008-12-17,2.1946,2.3174,2.1946,2.3108,481288,0
2008-12-18,2.2394,2.3236,2.0978,2.2337,473316,0
2008-12-19,2.2206,2.3365,2.1946,2.2144,462294,0
2008-12-22,2.2528,2.2594,2.1623,2.2528,304978,0
2008-12-23,2.2144,2.2721,2.1623,2.2468,491563,0
2008-12-24,2.2721,2.356,2.2337,2.298,148704,0
2008-12-26,2.2721,2.3755,2.2394,2.3433,352904,0
2008-12-29,2.3948,2.4078,2.298,2.3236,266923,0
2008-12-30,2.3174,2.3818,2.2655,2.2721,480226,0
2008-12-31,2.298,2.4529,2.298,2.4332,480654,0
2009-01-02,2.7369,2.7369,2.4529,2.4981,223518,0
2009-01-05,2.4981,2.5558,2.4919,2.5106,249492,0
2009-01-06,2.4919,2.6275,2.4919,2.6275,514958,0
2009-01-07,2.6079,2.6402,2.5558,2.6402,485403,0
2009-01-08,2.6206,2.6726,2.5304,2.6726,368951,0
2009-01-09,2.7628,2.7628,2.5558,2.6402,283702,0
2009-01-12,2.6206,2.6726,2.5951,2.6275,266968,0
2009-01-13,2.6144,2.7179,2.6144,2.6402,411395,0
2009-01-14,2.6275,2.756,2.6079,2.6079,465656,0
2009-01-15,2.6334,2.7049,2.6014,2.6465,529054,0
2009-01-16,2.7305,2.7369,2.6144,2.6465,481719,0
2009-01-20,2.7049,2.7179,2.5691,2.6014,359706,0
2009-01-21,2.5628,2.6982,2.5628,2.6402,360705,0
2009-01-22,2.5951,2.7109,2.5951,2.6658,292046,0
2009-01-23,2.6144,2.6982,2.5951,2.6465,453053,0
2009-01-26,2.6334,2.6594,2.6014,2.6402,237280,0
2009-01-27,2.6144,2.6658,2.5883,2.6206,350391,0
2009-01-28,2.6402,2.7369,2.6014,2.7369,754681,0
2009-01-29,2.6787,2.7628,2.6787,2.7109,398390,0
2009-01-30,2.7179,2.7433,2.6916,2.7049,236541,0
2009-02-02,2.7305,2.7305,2.6726,2.6787,332150,0
2009-02-03,2.6982,2.7694,2.6916,2.7305,317726,0
2009-02-04,2.7305,2.8277,2.7305,2.7821,351842,0
2009-02-05,2.7756,2.9307,2.7756,2.7885,449843,0
2009-02-06,2.821,2.866,2.7305,2.7433,325641,0
2009-02-09,2.7049,2.7179,2.5821,2.6465,741324,0
2009-02-10,2.6532,2.7369,2.5431,2.5691,614582,0
2009-02-11,2.55,2.6532,2.55,2.6206,325576,0
2009-02-12,2.6014,2.7109,2.5821,2.6079,292543,0
2009-02-13,2.6079,2.6275,2.5756,2.6079,314359,0
2009-02-17,2.6079,2.6532,2.5431,2.5431,325615,0
2009-02-18,2.5951,2.6079,2.5431,2.55,290409,0
2009-02-19,2.5691,2.6014,2.4919,2.4919,384680,0
2009-02-20,2.356,2.4273,2.3174,2.3948,769794,0
2009-02-23,2.3755,2.4208,2.356,2.3755,475721,0
2009-02-24,2.3044,2.5304,2.3044,2.4724,523495,0
2009-02-25,2.5691,2.5691,2.4078,2.4724,391452,0
2009-02-26,2.4657,2.5237,2.4142,2.4919,247587,0
2009-02-27,2.4529,2.5628,2.4332,2.5558,265639,0
2009-03-02,2.5883,2.5883,2.3236,2.4852,446393,0
2009-03-03,2.3948,2.5431,2.3174,2.3304,493717,0
2009-03-04,2.3174,2.4657,2.3044,2.3693,416141,0
2009-03-05,2.3755,2.4078,2.1885,2.2337,370435,0
2009-03-06,2.2075,2.298,2.1817,2.2721,314346,0
2009-03-09,2.2206,2.2528,2.0978,2.1042,450644,0
2009-03-10,2.1111,2.2528,2.1042,2.2144,353786,0
2009-03-11,2.2468,2.4657,2.2337,2.3818,340066,0
2009-03-12,2.4078,2.4981,2.3755,2.4657,313976,0
2009-03-13,2.4529,2.4919,2.4078,2.4919,261505,0
2009-03-16,2.55,2.5756,2.5046,2.5628,241449,0
2009-03-17,2.5304,2.55,2.4657,2.4919,261310,0
2009-03-18,2.4657,2.5046,2.4208,2.5046,301242,0
2009-03-19,2.5106,2.5237,2.4919,2.4981,347634,0
2009-03-20,2.5237,2.537,2.4402,2.5106,243259,0
2009-03-23,2.5558,2.5883,2.5304,2.5691,409819,0
2009-03-24,2.5756,2.5756,2.4919,2.5756,197524,0
2009-03-25,2.6079,2.6275,2.5304,2.6206,280472,0
2009-03-26,2.6465,2.6465,2.5821,2.6144,209186,0
2009-03-27,2.6144,2.6275,2.5431,2.5951,301702,0
2009-03-30,2.5628,2.6206,2.537,2.5883,273727,0
2009-03-31,2.6275,2.6275,2.5756,2.5756,336917,0
2009-04-01,2.5756,2.6275,2.5628,2.5821,180104,0
2009-04-02,2.6206,2.6206,2.5691,2.5756,249101,0
2009-04-03,2.537,2.5883,2.5237,2.5883,305313,0
2009-04-06,2.5883,2.5883,2.5106,2.5177,277711,0
2009-04-07,2.5106,2.5628,2.4852,2.5177,208135,0
2009-04-08,2.5106,2.6014,2.4981,2.6014,241753,0
2009-04-09,2.6402,2.6402,2.5628,2.5821,252217,0
2009-04-13,2.5431,2.5691,2.5177,2.537,291657,0
2009-04-14,2.537,2.55,2.4981,2.537,370753,0
2009-04-15,2.5046,2.5558,2.4919,2.5046,293607,0
2009-04-16,2.537,2.6206,2.4981,2.6014,386378,0
2009-04-17,2.5821,2.6206,2.5821,2.6206,369796,0
2009-04-20,2.5883,2.6144,2.5628,2.5951,308409,0
2009-04-21,2.5628,2.5951,2.5628,2.5691,302601,0
2009-04-22,2.5431,2.5431,2.4785,2.4919,325148,0
2009-04-23,2.4981,2.5431,2.4852,2.5431,254277,0
2009-04-24,2.5558,2.5558,2.4852,2.4981,619758,0
2009-04-27,2.4852,2.5177,2.4852,2.4981,564052,0
2009-04-28,2.5237,2.5558,2.5106,2.537,234111,0
2009-04-29,2.5558,2.5756,2.5431,2.5756,266176,0
2009-04-30,2.5821,2.6144,2.5756,2.5821,302534,0
2009-05-01,2.6014,2.6465,2.5951,2.6465,237401,0
2009-05-04,2.6465,2.7049,2.6144,2.6787,343561,0
2009-05-05,2.6916,2.6982,2.6658,2.6916,248482,0
2009-05-06,2.7109,2.7109,2.6594,2.6982,287522,0
2009-05-07,2.6916,2.7502,2.6658,2.6982,370182,0
2009-05-08,2.7179,2.7433,2.6982,2.7433,277394,0
2009-05-11,2.7179,2.7628,2.6916,2.7628,372129,0
2009-05-12,2.7502,2.8144,2.7179,2.7885,312768,0
2009-05-13,2.7694,2.8277,2.7241,2.7369,231368,0
2009-05-14,2.8467,2.9174,2.7241,2.7628,540884,0
2009-05-15,2.7628,2.7694,2.6916,2.7241,274226,0
2009-05-18,2.7305,2.8078,2.7179,2.7954,420899,0
2009-05-19,2.7954,2.8144,2.7628,2.7885,434418,0
2009-05-20,2.756,2.8277,2.756,2.8144,362131,0
2009-05-21,2.7821,2.8791,2.7628,2.8791,287371,0
2009-05-22,2.8467,2.866,2.7694,2.8467,310877,0
2009-05-26,2.866,2.866,2.8144,2.8467,288010,0
2009-05-27,2.8467,2.8467,2.8277,2.8467,276937,0
2009-05-28,2.8403,2.8851,2.8403,2.866,233774,0
2009-05-29,2.866,2.9048,2.8531,2.8596,282596,0
2009-06-01,2.911,2.9758,2.8727,2.9372,194598,0
2009-06-02,2.9565,3.0273,2.9372,3.0145,276254,0
2009-06-03,2.9824,3.0535,2.9695,3.021,373185,0
2009-06-04,2.9952,3.0273,2.9884,3.0273,313097,0
2009-06-05,3.0273,3.0405,2.9758,3.0145,242205,0
2009-06-08,2.9628,3.0145,2.911,2.9307,348329,0
2009-06-09,2.9372,2.9565,2.911,2.9307,142358,0
2009-06-10,2.9565,2.9565,2.8983,2.9565,284302,0
2009-06-11,2.9695,3.0145,2.9565,2.9628,382909,0
2009-06-12,2.9307,3.1178,2.9307,2.9952,266441,0
2009-06-15,3.0273,3.0273,2.9307,2.9307,258992,0
2009-06-16,2.9372,2.9628,2.911,2.9436,224294,0
2009-06-17,3.0017,3.0017,2.9436,2.9628,315589,0
2009-06-18,2.9695,3.0081,2.9695,3.0081,187993,0
2009-06-19,2.9952,3.0337,2.9695,3.0337,233936,0
2009-06-22,3.021,3.021,2.9243,2.9436,297899,0
2009-06-23,2.9307,2.9501,2.9048,2.911,274179,0
2009-06-24,2.9695,2.9824,2.9436,2.9628,329711,0
2009-06-25,2.9824,3.0535,2.9824,3.0471,210581,0
2009-06-26,3.0535,3.0661,3.0145,3.0661,180633,0
2009-06-29,3.0661,3.0661,2.9824,3.0337,246958,0
2009-06-30,3.021,3.0535,2.9884,3.0405,323869,0
2009-07-01,3.0983,3.0983,3.0337,3.0725,279620,0
2009-07-02,3.0725,3.2213,3.0596,3.0983,191408,0
2009-07-06,3.0596,3.1113,3.0405,3.0661,205949,0
2009-07-07,3.0661,3.1113,3.0535,3.1048,169272,0
2009-07-08,3.0924,3.0983,3.0337,3.0924,183978,0
2009-07-09,3.0858,3.0924,3.0661,3.0725,131829,0
2009-07-10,3.0792,3.0983,3.0596,3.0858,157697,0
2009-07-13,3.0661,3.163,3.0661,3.1307,235827,0
2009-07-14,3.1502,3.2017,3.1307,3.1696,320073,0
2009-07-15,3.163,3.234,3.1372,3.1372,241785,0
2009-07-16,3.1696,3.2213,3.1502,3.2144,218580,0
2009-07-17,3.2213,3.3051,3.2017,3.2924,241327,0
2009-07-20,3.2853,3.3178,3.2792,3.3178,205388,0
2009-07-21,3.3305,3.3305,3.1048,3.2274,480169,0
2009-07-22,3.2144,3.2467,3.2085,3.2144,168389,0
2009-07-23,3.2467,3.2792,3.1887,3.2665,313535,0
2009-07-24,3.2665,3.3499,3.2467,3.3499,388002,0
2009-07-27,3.3696,3.3696,3.2924,3.3051,225898,0
2009-07-28,3.2924,3.3247,3.2598,3.3247,235924,0
2009-07-29,3.3178,3.3374,3.2535,3.2792,260340,0
2009-07-30,3.1048,3.3247,3.0924,3.2274,214894,0
2009-07-31,3.234,3.3305,3.234,3.3305,427502,0
2009-08-03,3.3374,3.3696,3.3178,3.3374,197778,0
2009-08-04,3.3567,3.4537,3.3567,3.4081,262077,0
2009-08-05,3.4081,3.4345,3.3891,3.4345,171965,0
2009-08-06,3.4598,3.4793,3.3952,3.4345,190693,0
2009-08-07,3.3762,3.4274,3.3499,3.3628,468586,0
2009-08-10,3.3628,3.3952,3.3051,3.3305,403584,0
2009-08-11,3.2924,3.3696,3.2924,3.3628,261109,0
2009-08-12,3.3952,3.4019,3.3305,3.3567,289277,0
2009-08-13,3.3499,3.3696,3.3178,3.3567,344889,0
2009-08-14,3.3567,3.3696,3.3247,3.3567,225379,0
2009-08-17,3.3567,3.3696,3.2467,3.2792,371252,0
2009-08-18,3.2792,3.3567,3.2725,3.3567,200214,0
2009-08-19,3.3567,3.3567,3.2924,3.3437,243939,0
2009-08-20,3.3178,3.3437,3.2986,3.3437,151064,0
2009-08-21,3.3305,3.3374,3.3247,3.3374,226983,0
2009-08-24,3.3374,3.3437,3.2924,3.3305,325303,0
2009-08-25,3.2924,3.3437,3.2853,3.3305,346400,0
2009-08-26,3.3437,3.3952,3.3305,3.3696,426298,0
2009-08-27,3.3952,3.3952,3.3628,3.3696,209551,0
2009-08-28,3.3628,3.3952,3.3628,3.3823,232803,0
2009-08-31,3.3823,3.3952,3.3437,3.3696,221366,0
2009-09-01,3.3891,3.3891,3.3437,3.3628,256209,0
2009-09-02,3.3628,3.3696,3.3178,3.3567,194443,0
2009-09-03,3.3696,3.3696,3.3305,3.3374,170070,0
2009-09-04,3.3178,3.3696,3.3116,3.3628,227815,0
2009-09-08,3.3696,3.3762,3.3567,3.3696,223626,0
2009-09-09,3.3628,3.4147,3.3628,3.4147,164789,0
2009-09-10,3.4345,3.4598,3.4147,3.4598,224807,0
2009-09-11,3.4726,3.492,3.4345,3.4726,187474,0
2009-09-14,3.4598,3.5119,3.4598,3.4793,285399,0
2009-09-15,3.4793,3.5119,3.4667,3.5119,391423,0
2009-09-16,3.5119,3.544,3.4988,3.531,296819,0
2009-09-17,3.531,3.5758,3.4667,3.492,461750,0
2009-09-18,3.505,3.544,3.505,3.531,190120,0
2009-09-21,3.531,3.5758,3.5245,3.5758,148725,0
2009-09-22,3.5696,3.6214,3.544,3.5633,326564,0
2009-09-23,3.5505,3.5892,3.5245,3.557,330867,0
2009-09-24,3.5696,3.5954,3.5179,3.544,278247,0
2009-09-25,3.544,3.5633,3.4858,3.557,312273,0
2009-09-28,3.544,3.6022,3.544,3.5827,217031,0
2009-09-29,3.5827,3.6022,3.557,3.5892,162784,0
2009-09-30,3.6473,3.6473,3.5696,3.6022,284047,0
2009-10-01,3.5892,3.6079,3.5758,3.6079,341264,0
2009-10-02,3.5505,3.5696,3.544,3.544,223443,0
2009-10-05,3.5633,3.5758,3.537,3.537,179925,0
2009-10-06,3.557,3.5758,3.544,3.557,290110,0
2009-10-07,3.5505,3.5633,3.544,3.5505,151897,0
2009-10-08,3.5954,3.5954,3.5633,3.5758,310352,0
2009-10-09,3.5827,3.615,3.5827,3.6079,347803,0
2009-10-12,3.6079,3.6347,3.5892,3.6022,309131,0
2009-10-13,3.6022,3.6214,3.5892,3.6214,275688,0
2009-10-14,3.6663,3.6663,3.6079,3.6347,356402,0
2009-10-15,3.6473,3.6795,3.6214,3.6347,363679,0
2009-10-16,3.6535,3.6861,3.6277,3.6347,305334,0
2009-10-19,3.6733,3.6795,3.6601,3.6795,359977,0
2009-10-20,3.6986,3.6986,3.6535,3.6919,329416,0
2009-10-21,3.6795,3.8537,3.6733,3.6795,551173,0
2009-10-22,3.6861,3.7697,3.6861,3.7697,295750,0
2009-10-23,3.8342,3.873,3.7572,3.8084,237057,0
2009-10-26,3.8084,3.8084,3.7437,3.7761,334009,0
2009-10-27,3.7891,3.8152,3.7437,3.8152,385178,0
2009-10-28,3.8408,3.8408,3.7056,3.7375,282879,0
2009-10-29,3.7247,3.8084,3.7247,3.7572,429783,0
2009-10-30,3.7504,3.7761,3.6473,3.7375,399367,0
2009-11-02,3.7375,3.7697,3.6919,3.7697,231678,0
2009-11-03,3.7572,3.7891,3.7437,3.7633,244689,0
2009-11-04,3.8023,3.8023,3.6986,3.7181,277832,0
2009-11-05,3.7056,3.7181,3.6663,3.6733,378012,0
2009-11-06,3.6795,3.6795,3.615,3.6663,412669,0
2009-11-09,3.6535,3.6733,3.615,3.6405,418630,0
2009-11-10,3.6214,3.6405,3.5758,3.6079,420433,0
2009-11-11,3.6405,3.6405,3.5696,3.6347,384497,0
2009-11-12,3.6277,3.6535,3.615,3.6214,213692,0
2009-11-13,3.6347,3.6347,3.6277,3.6347,160218,0
2009-11-16,3.6663,3.6919,3.6535,3.6733,233086,0
2009-11-17,3.6919,3.7056,3.6663,3.6795,357598,0
2009-11-18,3.6861,3.7181,3.6795,3.7116,424383,0
2009-11-19,3.6986,3.7116,3.6733,3.6986,251666,0
2009-11-20,3.6861,3.7181,3.6795,3.7116,349073,0
2009-11-23,3.7116,3.7247,3.6919,3.7247,379032,0
2009-11-24,3.7247,3.7504,3.7181,3.7375,422354,0
2009-11-25,3.7375,3.7504,3.7375,3.7375,222317,0
2009-11-27,3.7247,3.7504,3.6986,3.7309,100524,0
2009-11-30,3.7309,3.7504,3.7116,3.7181,275118,0
2009-12-01,3.7375,3.7437,3.7181,3.7437,268006,0
2009-12-02,3.7761,3.7829,3.7375,3.7437,273790,0
2009-12-03,3.7375,3.7504,3.7181,3.7181,370393,0
2009-12-04,3.7181,3.7181,3.6861,3.6919,316769,0
2009-12-07,3.6733,3.7181,3.6733,3.7116,293646,0
2009-12-08,3.6919,3.7181,3.6919,3.7181,237152,0
2009-12-09,3.7056,3.7437,3.7056,3.7181,333683,0
2009-12-10,3.7247,3.7437,3.7116,3.7247,216438,0
2009-12-11,3.7437,3.8603,3.7309,3.8603,549287,0
2009-12-14,3.873,3.8925,3.8084,3.8283,809312,0
2009-12-15,3.8283,3.873,3.8084,3.8342,467420,0
2009-12-16,3.8795,3.8857,3.8342,3.8665,622466,0
2009-12-17,3.8603,3.9054,3.8603,3.873,472402,0
2009-12-18,3.8857,3.8925,3.8537,3.8857,479753,0
2009-12-21,3.9054,3.9117,3.8537,3.8603,443271,0
2009-12-22,3.8795,3.8795,3.7891,3.8152,852293,0
2009-12-23,3.8023,3.8471,3.8023,3.8213,462808,0
2009-12-24,3.8471,3.8471,3.7891,3.8213,240985,0
2009-12-28,3.8283,3.8471,3.8213,3.8471,337549,0
2009-12-29,3.8665,3.8989,3.8537,3.8795,483356,0
2009-12-30,3.8795,3.9509,3.8471,3.8795,218577,0
2009-12-31,3.8795,3.9699,3.8603,3.8925,235398,0
2010-01-04,4.0022,4.0473,3.9117,3.9441,666605,0
2010-01-05,3.9761,4.0283,3.9509,3.9761,472294,0
2010-01-06,3.9832,3.9832,3.9117,3.9117,430571,0
2010-01-07,3.9185,3.9699,3.9054,3.9375,358060,0
2010-01-08,3.9248,4.0345,3.9248,4.0085,409885,0
2010-01-11,3.9832,4.0283,3.9699,4.0154,378474,0
2010-01-12,3.9832,4.0154,3.9509,4.0154,374448,0
2010-01-13,4.0022,4.0022,3.9567,3.9832,410672,0
2010-01-14,3.9634,3.9699,3.9441,3.9634,349166,0
2010-01-15,3.9509,3.9634,3.9375,3.9509,290652,0
2010-01-19,3.9567,3.9699,3.9248,3.9248,461480,0
2010-01-20,3.9054,3.9185,3.8925,3.9117,517649,0
2010-01-21,3.9054,3.9375,3.8857,3.8857,428097,0
2010-01-22,3.9117,3.9117,3.8795,3.8795,322093,0
2010-01-25,3.8989,3.9117,3.8795,3.8857,431434,0
2010-01-26,3.8989,3.9567,3.8989,3.9567,865984,0
2010-01-27,3.9634,3.9634,3.9313,3.9509,474848,0
2010-01-28,3.9441,3.9634,3.9441,3.9567,301912,0
2010-01-29,4.0409,4.0409,3.9567,3.9567,358711,0
2010-02-01,3.9832,4.0022,3.9699,4.0022,433504,0
2010-02-02,4.0283,4.0607,4.0154,4.0473,532741,0
2010-02-03,4.0473,4.0793,4.0022,4.0022,415583,0
2010-02-04,4.0212,4.0409,4.0022,4.0085,287921,0
2010-02-05,4.0154,4.0154,3.9567,3.9958,557342,0
2010-02-08,4.0212,4.0665,3.9761,4.0022,759174,0
2010-02-09,4.0345,4.0665,3.9958,4.0473,561320,0
2010-02-10,4.0409,4.0607,4.0283,4.0607,351295,0
2010-02-11,4.0537,4.0735,4.0409,4.0409,353504,0
2010-02-12,4.0212,4.086,4.0212,4.0793,427602,0
2010-02-16,4.1311,4.1311,4.0793,4.0925,516039,0
2010-02-17,4.1699,4.1699,4.0925,4.1249,426450,0
2010-02-18,4.1118,4.1249,4.086,4.1058,542629,0
2010-02-19,4.0793,4.1185,4.0793,4.1185,327349,0
2010-02-22,4.1249,4.1764,4.1185,4.1764,523276,0
2010-02-23,4.2023,4.2023,4.1311,4.1508,455606,0
2010-02-24,4.1828,4.1828,4.1381,4.1381,460378,0
2010-02-25,4.1185,4.1699,4.0283,4.0283,857138,0
2010-02-26,4.0283,4.0345,3.9313,3.9441,1155263,0
2010-03-01,3.9891,3.9891,3.9509,3.9567,499259,0
2010-03-02,4.0022,4.0022,3.9761,3.9761,496049,0
2010-03-03,3.9958,3.9958,3.9567,3.9567,478591,0
2010-03-04,3.9634,4.0345,3.9634,4.0345,451440,0
2010-03-05,4.0283,4.0345,3.9891,4.0212,421779,0
2010-03-08,4.0409,4.0473,4.0212,4.0345,361128,0
2010-03-09,4.0409,4.1185,4.0345,4.0925,491938,0
2010-03-10,4.0735,4.1249,4.0735,4.1249,519931,0
2010-03-11,4.1249,4.1381,4.0735,4.0925,391362,0
2010-03-12,4.0925,4.1118,4.0793,4.0986,358613,0
2010-03-15,4.0986,4.1249,4.0986,4.1185,332977,0
2010-03-16,4.1118,4.1311,4.0986,4.1185,306509,0
2010-03-17,4.1185,4.1572,4.1185,4.1311,276451,0
2010-03-18,4.1572,4.1572,4.1185,4.1442,352847,0
2010-03-19,4.1311,4.1442,4.0986,4.0986,200103,0
2010-03-22,4.0665,4.1508,4.0665,4.1508,258949,0
2010-03-23,4.1381,4.1508,4.086,4.086,355924,0
2010-03-24,4.0986,4.1249,4.0925,4.1118,243950,0
2010-03-25,4.1311,4.1311,4.1058,4.1118,356461,0
2010-03-26,4.1118,4.1185,4.0665,4.0665,225081,0
2010-03-29,4.0793,4.0986,4.0607,4.086,266418,0
2010-03-30,4.0735,4.0793,4.0409,4.0537,298166,0
2010-03-31,4.0665,4.0665,4.0212,4.0212,259448,0
2010-04-01,4.0283,4.0473,4.0085,4.0212,415879,0
2010-04-05,4.0283,4.0345,4.0085,4.0154,355520,0
2010-04-06,4.0085,4.0212,3.9761,3.9761,435948,0
2010-04-07,3.9832,4.0793,3.9441,4.0665,626380,0
2010-04-08,4.1118,4.1118,4.0345,4.0345,244144,0
2010-04-09,4.0409,4.0793,4.0154,4.0793,214334,0
2010-04-12,4.0665,4.0793,4.0537,4.0793,319026,0
2010-04-13,4.0793,4.0793,4.0345,4.0473,337486,0
2010-04-14,4.0473,4.0473,4.0085,4.0154,397543,0
2010-04-15,4.0085,4.0283,3.9761,3.9832,497092,0
2010-04-16,3.9832,3.9891,3.9567,3.9761,404821,0
2010-04-19,3.9699,3.9761,3.9375,3.9441,407459,0
2010-04-20,3.9567,3.9832,3.9509,3.9832,407090,0
2010-04-21,3.9375,3.9567,3.9313,3.9509,338157,0
2010-04-22,3.9509,4.3184,3.9248,3.9375,276519,0
2010-04-23,3.938,3.9446,3.938,3.938,207195,0
2010-04-26,3.9375,3.9567,3.9375,3.9567,255818,0
2010-04-27,3.9441,3.9509,3.9248,3.9441,258390,0
2010-04-28,3.9509,3.9567,3.9185,3.9313,310400,0
2010-04-29,3.9375,3.9509,3.8537,3.8925,827182,0
2010-04-30,3.8989,3.8989,3.8665,3.873,296804,0
2010-05-03,3.9117,3.9185,3.8857,3.9185,341970,0
2010-05-04,3.9185,3.9441,3.9117,3.9441,446197,0
2010-05-05,3.9185,3.9375,3.8795,3.8795,306058,0
2010-05-06,3.873,3.9185,3.021,3.557,2056892,0
2010-05-07,3.5505,3.7181,3.4988,3.6986,943430,0
2010-05-10,3.8213,3.8665,3.7761,3.8603,636047,0
2010-05-11,3.7247,3.8989,3.7247,3.8471,360625,0
2010-05-12,3.873,3.9054,3.8471,3.8989,343250,0
2010-05-13,3.9054,3.9441,3.873,3.9117,437781,0
2010-05-14,3.9117,3.9117,3.8795,3.8925,185677,0
2010-05-17,3.8795,3.8925,3.7955,3.8213,370316,0
2010-05-18,3.8152,3.8665,3.8152,3.8283,271208,0
2010-05-19,3.8023,3.8084,3.6986,3.8084,402485,0
2010-05-20,3.7309,3.7309,3.5758,3.6405,545770,0
2010-05-21,3.615,3.7309,3.557,3.7181,538193,0
2010-05-24,3.7504,3.7504,3.6919,3.7181,326879,0
2010-05-25,3.6795,3.7056,3.5827,3.6919,656271,0
2010-05-26,3.7181,3.8084,3.7181,3.7375,306900,0
2010-05-27,3.8084,3.8213,3.7309,3.7955,319515,0
2010-05-28,3.8084,3.8213,3.7761,3.8152,267401,0
2010-06-01,3.8152,3.8537,3.8084,3.8342,299391,0
2010-06-02,3.8342,3.8342,3.8152,3.8342,193829,0
2010-06-03,3.8342,3.8537,3.8152,3.8471,179176,0
2010-06-04,3.8471,3.873,3.7955,3.8023,398319,0
2010-06-07,3.8084,3.8408,3.7829,3.8283,357794,0
2010-06-08,3.8603,3.873,3.8408,3.873,230758,0
2010-06-09,3.8665,3.9117,3.8665,3.8989,188111,0
2010-06-10,3.9117,3.9509,3.8989,3.9509,278821,0
2010-06-11,3.9441,3.9699,3.9117,3.9699,194708,0
2010-06-14,3.9761,3.9891,3.9248,3.9832,281158,0
2010-06-15,3.9699,3.9958,3.9441,3.9761,223970,0
2010-06-16,3.9832,4.0283,3.9761,4.0283,322694,0
2010-06-17,4.0537,4.0665,4.0085,4.0665,512023,0
2010-06-18,4.086,4.086,4.0409,4.0537,354427,0
2010-06-21,4.0537,4.0735,4.0473,4.0735,444476,0
2010-06-22,4.0537,4.0537,3.9761,3.9891,336465,0
2010-06-23,3.9958,4.0085,3.9699,3.9832,237063,0
2010-06-24,3.9958,4.0212,3.9699,4.0212,311342,0
2010-06-25,4.0212,4.0409,3.9958,4.0283,338280,0
2010-06-28,4.0283,4.0473,4.0022,4.0473,347191,0
2010-06-29,4.0409,4.0473,3.9567,3.9634,220310,0
2010-06-30,3.9771,4.017,3.9703,3.99,180963,0
2010-07-01,4.0154,4.0154,3.9761,4.0022,171385,0
2010-07-02,4.0022,4.0212,3.9891,4.0212,109979,0
2010-07-06,4.0409,4.0793,4.0345,4.0537,271849,0
2010-07-07,4.0735,4.0925,4.0665,4.0925,217129,0
2010-07-08,4.0925,4.0925,4.0607,4.0665,181593,0
2010-07-09,4.0665,4.0793,4.0473,4.0735,249605,0
2010-07-12,4.0473,4.0735,4.0473,4.0735,268615,0
2010-07-13,4.0735,4.0735,4.0607,4.0735,275313,0
2010-07-14,4.0537,4.0537,4.0154,4.0283,321845,0
2010-07-15,4.0154,4.0409,3.9891,3.9958,279334,0
2010-07-16,3.9634,4.0283,3.9567,4.0283,277661,0
2010-07-19,4.0925,4.0925,4.0022,4.0085,245520,0
2010-07-20,4.0085,4.0473,4.0022,4.0345,222416,0
2010-07-21,4.0212,4.0345,4.0022,4.0345,296825,0
2010-07-22,4.0345,4.0735,4.0345,4.0665,242606,0
2010-07-23,4.086,4.0986,4.0735,4.0986,267374,0
2010-07-26,4.0986,4.1058,4.0793,4.0793,228676,0
2010-07-27,4.0986,4.1058,4.0665,4.1058,309889,0
2010-07-28,4.1118,4.1249,4.0925,4.0986,257693,0
2010-07-29,4.1118,4.1185,4.0735,4.086,149752,0
2010-07-30,4.0925,4.1249,4.0793,4.1058,142738,0
2010-08-02,4.1896,4.1896,4.1058,4.1058,353304,0
2010-08-03,4.1249,4.1311,4.0986,4.1311,257804,0
2010-08-04,4.1311,4.1381,4.086,4.0986,276011,0
2010-08-05,4.1058,4.1381,4.0925,4.1381,310921,0
2010-08-06,4.1381,4.1508,4.1118,4.1185,218886,0
2010-08-09,4.1381,4.1381,4.0925,4.1058,313547,0
2010-08-10,4.1118,4.1311,4.0925,4.1249,314829,0
2010-08-11,4.1185,4.1572,4.0986,4.1249,257722,0
2010-08-12,4.0986,4.1572,4.0986,4.1442,218654,0
2010-08-13,4.1381,4.1764,4.1249,4.1764,287948,0
2010-08-16,4.1699,4.2734,4.1636,4.267,294595,0
2010-08-17,4.2538,4.2602,4.1699,4.2281,435621,0
2010-08-18,4.3123,4.3123,4.2152,4.2538,297717,0
2010-08-19,4.2281,4.2475,4.1508,4.1764,594365,0
2010-08-20,4.1636,4.1636,4.0665,4.0793,395998,0
2010-08-23,4.1311,4.1311,4.0665,4.0793,385973,0
2010-08-24,4.0537,4.0925,4.0537,4.0925,194763,0
2010-08-25,4.0925,4.0925,4.0212,4.0345,303912,0
2010-08-26,4.0735,4.0793,4.0154,4.0345,276501,0
2010-08-27,4.0212,4.0665,4.0085,4.0607,223196,0
2010-08-30,4.0665,4.0735,4.0212,4.0345,173384,0
2010-08-31,4.0488,4.0556,4.0358,4.0426,186617,0
2010-09-01,4.086,4.0925,4.0409,4.0735,199235,0
2010-09-02,4.086,4.086,4.0473,4.0473,196404,0
2010-09-03,4.0607,4.1311,4.0473,4.1311,225998,0
2010-09-07,4.1185,4.1311,4.086,4.1058,177613,0
2010-09-08,4.0986,4.1381,4.086,4.1118,258878,0
2010-09-09,4.1118,4.1311,4.0925,4.0925,227231,0
2010-09-10,4.0986,4.1185,4.086,4.0925,185689,0
2010-09-13,4.086,4.1058,4.086,4.0925,336983,0
2010-09-14,4.086,4.1311,4.0793,4.1249,253324,0
2010-09-15,4.1058,4.1185,4.0925,4.0925,228552,0
2010-09-16,4.0925,4.0986,4.0473,4.0537,322518,0
2010-09-17,4.0537,4.0793,4.0473,4.0537,338290,0
2010-09-20,4.0537,4.0665,4.0345,4.0473,377893,0
2010-09-21,4.0473,4.0925,4.0473,4.0925,301564,0
2010-09-22,4.0473,4.0735,4.0345,4.0345,207985,0
2010-09-23,4.0345,4.0665,4.0345,4.0537,162445,0
2010-09-24,4.0925,4.0986,4.0607,4.086,208476,0
2010-09-27,4.086,4.086,4.0537,4.0735,320752,0
2010-09-28,4.0735,4.086,4.0607,4.0793,234842,0
2010-09-29,4.0665,4.0793,4.0665,4.0793,145488,0
2010-09-30,4.0809,4.0809,4.0486,4.0554,357596,0
2010-10-01,4.0665,4.1118,4.0537,4.0986,423717,0
2010-10-04,4.0793,4.1058,4.0607,4.086,243364,0
2010-10-05,4.0735,4.1185,4.0665,4.1185,258341,0
2010-10-06,4.0986,4.1058,4.0607,4.0735,294382,0
2010-10-07,4.0793,4.1249,4.0665,4.1249,154617,0
2010-10-08,4.0986,4.1311,4.086,4.1311,234493,0
2010-10-11,4.1058,4.1249,4.0735,4.0986,238207,0
2010-10-12,4.1185,4.1249,4.0986,4.1249,198361,0
2010-10-13,4.1572,4.1572,4.1058,4.1572,289256,0
2010-10-14,4.1508,4.1636,4.1249,4.1381,229703,0
2010-10-15,4.1572,4.1636,4.1185,4.1185,253695,0
2010-10-18,4.1381,4.1572,4.1118,4.1381,445919,0
2010-10-19,4.1572,4.1572,4.1058,4.1118,371786,0
2010-10-20,4.0986,4.0986,4.0473,4.0473,520176,0
2010-10-21,4.0537,4.0925,4.0537,4.0925,222173,0
2010-10-22,4.0925,4.0925,4.0537,4.0607,271120,0
2010-10-25,4.0665,4.0986,4.0607,4.086,327634,0
2010-10-26,4.0793,4.086,4.0735,4.086,202540,0
2010-10-27,4.0735,4.086,4.0665,4.0665,212193,0
2010-10-28,4.0665,4.0986,4.0607,4.0925,206141,0
2010-10-29,4.0819,4.1091,4.0686,4.1091,291812,0
2010-11-01,4.1185,4.1442,4.086,4.1058,369630,0
2010-11-02,4.1311,4.1311,4.086,4.086,252161,0
2010-11-03,4.0925,4.1311,4.0925,4.1249,282379,0
2010-11-04,4.1311,4.1381,4.1058,4.1058,292029,0
2010-11-05,4.1311,4.1896,4.1118,4.1572,352587,0
2010-11-08,4.1442,4.1636,4.1311,4.1508,205335,0
2010-11-09,4.1442,4.1636,4.1311,4.1636,277123,0
2010-11-10,4.1442,4.1572,4.1311,4.1381,172381,0
2010-11-11,4.1311,4.1699,4.086,4.086,377089,0
2010-11-12,4.0665,4.0793,3.873,3.8925,1408493,0
2010-11-15,3.9117,3.9185,3.7116,3.7761,1377934,0
2010-11-16,3.7572,3.7697,3.492,3.7437,1562297,0
2010-11-17,3.7504,3.8795,3.7504,3.873,564351,0
2010-11-18,3.8989,3.9054,3.8152,3.8537,355518,0
2010-11-19,3.8152,3.8471,3.7633,3.8283,496536,0
2010-11-22,3.8213,3.8665,3.7955,3.8084,404109,0
2010-11-23,3.7891,3.8471,3.7437,3.7437,762255,0
2010-11-24,3.7633,3.7829,3.7504,3.7697,314479,0
2010-11-26,3.7697,3.7891,3.7504,3.7697,114406,0
2010-11-29,3.7829,3.7955,3.7504,3.7761,430765,0
2010-11-30,3.7923,3.8054,3.7788,3.7988,316085,0
2010-12-01,3.8023,3.8603,3.7955,3.8342,449362,0
2010-12-02,3.8213,3.8603,3.8152,3.8471,416555,0
2010-12-03,3.8537,3.8537,3.8084,3.8342,295042,0
2010-12-06,3.8213,3.8283,3.8084,3.8084,347720,0
2010-12-07,3.8213,3.8283,3.8084,3.8283,334826,0
2010-12-08,3.8213,3.8213,3.7181,3.7247,688524,0
2010-12-09,3.7181,3.7309,3.6214,3.6795,716437,0
2010-12-10,3.6601,3.6795,3.5892,3.5954,739441,0
2010-12-13,3.615,3.6277,3.5696,3.615,713397,0
2010-12-14,3.6214,3.6601,3.5696,3.6535,626867,0
2010-12-15,3.6795,3.6919,3.6277,3.6601,534841,0
2010-12-16,3.6262,3.7302,3.6262,3.6911,418565,0
2010-12-17,3.6919,3.7761,3.6919,3.7504,352018,0
2010-12-20,3.7572,3.7761,3.7309,3.7633,509003,0
2010-12-21,3.6795,3.7375,3.6795,3.7116,555509,0
2010-12-22,3.7247,3.7309,3.6919,3.7247,333291,0
2010-12-23,3.6986,3.7761,3.6986,3.7761,329054,0
2010-12-27,3.7633,3.8023,3.7504,3.7891,334513,0
2010-12-28,3.7761,3.8023,3.7437,3.7572,249344,0
2010-12-29,3.7453,3.7654,3.6862,3.7324,348807,0
2010-12-30,3.7324,3.7324,3.666,3.6795,597518,0
2010-12-31,3.7095,3.7434,3.7095,3.7369,195571,0
2011-01-03,3.7572,3.7761,3.7309,3.7375,260443,0
2011-01-04,3.7633,3.7697,3.7116,3.7375,234520,0
2011-01-05,3.7309,3.7572,3.7247,3.7572,247972,0
2011-01-06,3.7633,3.7955,3.7572,3.7697,250171,0
2011-01-07,3.7761,3.7955,3.7633,3.7633,176497,0
2011-01-10,3.7761,3.7829,3.7437,3.7697,254907,0
2011-01-11,3.7697,3.8084,3.7633,3.8084,363586,0
2011-01-12,3.8023,3.8342,3.7955,3.8084,373633,0
2011-01-13,3.8084,3.8213,3.7955,3.8213,306332,0
2011-01-14,3.8213,3.8213,3.8023,3.8084,237364,0
2011-01-18,3.8023,3.8084,3.7697,3.7697,499199,0
2011-01-19,3.7829,3.8023,3.7504,3.7504,397763,0
2011-01-20,3.7116,3.7375,3.7056,3.7375,468795,0
2011-01-21,3.7437,3.7572,3.7375,3.7572,324131,0
2011-01-24,3.7437,3.7891,3.7437,3.7437,349261,0
2011-01-25,3.7697,3.8213,3.7572,3.7697,453113,0
2011-01-26,3.7572,3.8023,3.7572,3.7891,381250,0
2011-01-27,3.8023,3.8408,3.7891,3.8152,346176,0
2011-01-28,3.8023,3.8213,3.7829,3.8152,239630,0
2011-01-31,3.7915,3.8257,3.7162,3.8257,435734,0
2011-02-01,3.8152,3.8283,3.7891,3.8283,335714,0
2011-02-02,3.8152,3.8408,3.8023,3.8408,269821,0
2011-02-03,3.8084,3.8603,3.8084,3.8603,300955,0
2011-02-04,3.8471,3.8537,3.8283,3.8537,227346,0
2011-02-07,3.8537,3.8537,3.8152,3.8537,280103,0
2011-02-08,3.8342,3.8408,3.8084,3.8213,353120,0
2011-02-09,3.7955,3.8213,3.7829,3.7955,380040,0
2011-02-10,3.7891,3.7891,3.7633,3.7633,339794,0
2011-02-11,3.7633,3.7697,3.7504,3.7633,193788,0
2011-02-14,3.7572,3.8084,3.7572,3.8084,316152,0
2011-02-15,3.7955,3.8471,3.7955,3.8471,358754,0
2011-02-16,3.8342,3.8408,3.8213,3.8283,222996,0
2011-02-18,3.8283,3.8342,3.8084,3.8342,148704,0
2011-02-22,3.7761,3.7955,3.7247,3.7572,716679,0
2011-02-23,3.7697,3.7829,3.7572,3.7633,388880,0
2011-02-24,3.7761,3.8023,3.7572,3.7891,424945,0
2011-02-25,3.8023,3.8084,3.7697,3.8084,240705,0
2011-02-28,3.7984,3.8248,3.7785,3.8184,520848,0
2011-03-01,3.8408,3.8408,3.8149,3.8408,362302,0
2011-03-02,3.8341,3.8538,3.8212,3.8472,246867,0
2011-03-03,3.8538,3.8604,3.8341,3.8604,222575,0
2011-03-04,3.8538,3.8538,3.7567,3.7889,791261,0
2011-03-07,3.7891,3.8283,3.7829,3.8213,352866,0
2011-03-08,3.8283,3.8342,3.8023,3.8283,333807,0
2011-03-09,3.8283,3.8283,3.8082,3.8212,234232,0
2011-03-10,3.8149,3.8283,3.7953,3.8082,350749,0
2011-03-11,3.7953,3.8341,3.7953,3.8212,412046,0
2011-03-14,3.8212,3.8408,3.7889,3.8408,355063,0
2011-03-15,3.7953,3.8149,3.7757,3.7825,387795,0
2011-03-16,3.8212,3.8212,3.7626,3.7626,393901,0
2011-03-17,3.792,3.8118,3.7654,3.8118,440003,0
2011-03-18,3.8212,3.8212,3.7757,3.8082,258574,0
2011-03-21,3.8021,3.8408,3.7953,3.8408,301327,0
2011-03-22,3.8341,3.8341,3.8082,3.8283,291059,0
2011-03-23,3.8149,3.8604,3.8082,3.8283,323105,0
2011-03-24,3.8283,3.8408,3.7953,3.7953,354281,0
2011-03-25,3.8272,3.8272,3.7943,3.8204,293233,0
2011-03-28,3.8283,3.8283,3.7825,3.7953,355404,0
2011-03-29,3.7953,3.8082,3.7889,3.8082,194408,0
2011-03-30,3.8149,3.8283,3.7889,3.8082,394828,0
2011-03-31,3.8121,3.8393,3.8053,3.8393,337202,0
2011-04-01,3.84,3.86,3.8009,3.8009,138079,0
2011-04-04,3.8283,3.8283,3.7953,3.8082,334257,0
2011-04-05,3.7943,3.8139,3.7943,3.8073,280608,0
2011-04-06,3.8212,3.8283,3.8082,3.8283,266208,0
2011-04-07,3.8272,3.8333,3.8139,3.8333,204155,0
2011-04-08,3.8272,3.8333,3.8009,3.8139,135386,0
2011-04-11,3.8212,3.8283,3.8021,3.8149,206168,0
2011-04-12,3.812,3.8316,3.7988,3.8316,209200,0
2011-04-13,3.8212,3.8408,3.8082,3.8149,191046,0
2011-04-14,3.8149,3.8283,3.7953,3.8283,216828,0
2011-04-15,3.8204,3.8272,3.7943,3.8073,224701,0
2011-04-18,3.8009,3.8204,3.7943,3.8204,184502,0
2011-04-19,3.8204,3.8467,3.8139,3.8467,314913,0
2011-04-20,3.8727,3.8727,3.8272,3.8531,349263,0
2011-04-21,3.8531,3.8794,3.84,3.8794,388264,0
2011-04-25,3.8727,3.8727,3.8333,3.84,347904,0
2011-04-26,3.8467,3.8727,3.8204,3.8333,480963,0
2011-04-27,3.8467,3.8794,3.84,3.8794,391423,0
2011-04-28,3.8727,3.8857,3.8531,3.8531,313178,0
2011-04-29,3.8739,3.8873,3.8603,3.8873,282602,0
2011-05-02,3.8857,3.8925,3.8531,3.8925,373431,0
2011-05-03,3.891,3.891,3.8646,3.8843,253690,0
2011-05-04,3.8843,3.9042,3.8782,3.9042,272321,0
2011-05-05,3.8976,3.9373,3.8843,3.9306,647125,0
2011-05-06,3.9241,3.9306,3.8976,3.9241,280712,0
2011-05-09,3.9249,3.938,3.8989,3.9318,340529,0
2011-05-10,3.9241,3.9373,3.9173,3.9241,259513,0
2011-05-11,3.9173,3.9566,3.9173,3.9506,253702,0
2011-05-12,3.9566,3.9897,3.9439,3.9897,196271,0
2011-05-13,3.9765,4.0225,3.9765,4.0225,196189,0
2011-05-16,4.0164,4.0164,3.97,4.0164,330290,0
2011-05-17,4.0164,4.0225,3.9506,3.9765,351661,0
2011-05-18,3.9967,4.0094,3.9634,4.0094,336420,0
2011-05-19,4.0094,4.0164,3.9836,4.0094,485551,0
2011-05-20,3.9975,4.017,3.9044,3.9375,656203,0
2011-05-23,3.9506,3.9506,3.891,3.9173,435020,0
2011-05-24,3.9506,3.9634,3.9042,3.9566,331032,0
2011-05-25,3.97,4.0164,3.9634,3.9897,306502,0
2011-05-26,4.0164,4.0297,4.0031,4.0297,334229,0
2011-05-27,4.0436,4.0498,4.017,4.0235,311608,0
2011-05-31,4.0379,4.0651,4.0245,4.0651,216126,0
2011-06-01,4.0556,4.095,4.0556,4.0817,336158,0
2011-06-02,4.1019,4.1412,4.0888,4.1412,406264,0
2011-06-03,4.1291,4.1291,4.0828,4.1291,173759,0
2011-06-06,4.1218,4.1607,4.1218,4.1478,338827,0
2011-06-07,4.1493,4.1493,4.1229,4.1493,219222,0
2011-06-08,4.1229,4.1623,4.1229,4.1291,290988,0
2011-06-09,4.1229,4.1426,4.0498,4.0828,328733,0
2011-06-10,4.0768,4.0963,3.99,4.063,370931,0
2011-06-13,4.0498,4.063,3.9511,4.0436,322571,0
2011-06-14,4.0103,4.0103,3.792,3.8315,1055643,0
2011-06-15,3.8184,3.8383,3.6465,3.6991,1126309,0
2011-06-16,3.7118,3.7522,3.6917,3.7257,522062,0
2011-06-17,3.7654,3.7654,3.7121,3.7324,345966,0
2011-06-20,3.7391,3.7453,3.7193,3.7324,293878,0
2011-06-21,3.7391,3.7391,3.726,3.7324,351548,0
2011-06-22,3.7453,3.7654,3.726,3.7391,343545,0
2011-06-23,3.7391,3.7391,3.7062,3.7391,321505,0
2011-06-24,3.7324,3.7453,3.7062,3.7453,274407,0
2011-06-27,3.726,3.7453,3.7062,3.7391,371829,0
2011-06-28,3.7453,3.7785,3.7453,3.7785,287812,0
2011-06-29,3.792,3.8383,3.7654,3.8053,304991,0
2011-06-30,3.8065,3.8547,3.7862,3.8547,256142,0
2011-07-01,3.8707,3.8707,3.8312,3.8577,283697,0
2011-07-05,3.8509,3.8643,3.8178,3.8509,238713,0
2011-07-06,3.8595,3.8595,3.8191,3.8389,272654,0
2011-07-07,3.8577,3.8577,3.811,3.8446,241616,0
2011-07-08,3.8375,3.8509,3.811,3.8178,227494,0
2011-07-11,3.8312,3.8312,3.7977,3.8312,196741,0
2011-07-12,3.8125,3.8324,3.8057,3.8324,171968,0
2011-07-13,3.8178,3.8242,3.7977,3.811,226379,0
2011-07-14,3.8178,3.8375,3.8045,3.8375,263434,0
2011-07-15,3.8242,3.8509,3.7844,3.8509,489199,0
2011-07-18,3.8312,3.8446,3.8045,3.8375,222913,0
2011-07-19,3.8389,3.8463,3.8191,3.8257,270433,0
2011-07-20,3.8242,3.8509,3.7977,3.7977,388349,0
2011-07-21,3.8242,3.8509,3.7977,3.8446,417649,0
2011-07-22,3.8446,3.8509,3.811,3.8312,322347,0
2011-07-25,3.811,3.8242,3.7714,3.7714,450057,0
2011-07-26,3.773,3.7929,3.7392,3.7661,448789,0
2011-07-27,3.7714,3.7714,3.6378,3.7247,469539,0
2011-07-28,3.726,3.7457,3.6985,3.7457,190275,0
2011-07-29,3.6811,3.722,3.6606,3.7018,260524,0
2011-08-01,3.7714,3.7844,3.6648,3.7113,451444,0
2011-08-02,3.726,3.7527,3.7059,3.7325,196154,0
2011-08-03,3.7049,3.7582,3.7049,3.7582,249117,0
2011-08-04,3.7522,3.7522,3.6382,3.6788,317445,0
2011-08-05,3.6985,3.7057,3.4243,3.5716,793005,0
2011-08-08,3.2193,3.4585,3.2124,3.4189,624857,0
2011-08-09,3.3454,3.5316,3.3318,3.5316,508718,0
2011-08-10,3.5182,3.5182,3.3986,3.4915,244564,0
2011-08-11,3.5182,3.5251,3.4654,3.4915,162793,0
2011-08-12,3.5046,3.5249,3.4578,3.4848,255375,0
2011-08-15,3.4649,3.5378,3.4515,3.4848,392276,0
2011-08-16,3.5046,3.518,3.4712,3.4848,508716,0
2011-08-17,3.5046,3.518,3.4912,3.518,225918,0
2011-08-18,3.5119,3.5119,3.4442,3.4649,316333,0
2011-08-19,3.4578,3.5046,3.4383,3.4442,238459,0
2011-08-22,3.4912,3.5046,3.4515,3.4712,307202,0
2011-08-23,3.4981,3.5315,3.4649,3.5315,272964,0
2011-08-24,3.5249,3.5515,3.4981,3.5315,336759,0
2011-08-25,3.5119,3.5515,3.4912,3.518,237391,0
2011-08-26,3.518,3.5912,3.5119,3.5912,319942,0
2011-08-29,3.6188,3.6588,3.5716,3.6588,219250,0
2011-08-30,3.6451,3.6588,3.612,3.612,248205,0
2011-08-31,3.6545,3.6681,3.6273,3.6408,191400,0
2011-09-01,3.6517,3.7452,3.6517,3.7389,392919,0
2011-09-02,3.7026,3.7162,3.5865,3.5927,447093,0
2011-09-06,3.537,3.6317,3.537,3.6183,314070,0
2011-09-07,3.6525,3.7269,3.6389,3.7269,276512,0
2011-09-08,3.726,3.726,3.638,3.638,159303,0
2011-09-09,3.6245,3.6451,3.5982,3.6245,204189,0
2011-09-12,3.6047,3.638,3.5644,3.5907,135356,0
2011-09-13,3.6115,3.6115,3.5511,3.5776,163699,0
2011-09-14,3.5709,3.6317,3.5709,3.6115,165009,0
2011-09-15,3.6047,3.6115,3.5511,3.5709,212192,0
2011-09-16,3.5709,3.5709,3.524,3.524,227943,0
2011-09-19,3.5036,3.5577,3.4634,3.5577,152505,0
2011-09-20,3.5709,3.5709,3.524,3.5577,215322,0
2011-09-21,3.5644,3.5709,3.5444,3.5577,200617,0
2011-09-22,3.537,3.537,3.5036,3.537,287066,0
2011-09-23,3.524,3.5306,3.4235,3.4634,302672,0
2011-09-26,3.4769,3.4769,3.396,3.437,273376,0
2011-09-27,3.4634,3.5036,3.4566,3.5036,287499,0
2011-09-28,3.4972,3.5107,3.4095,3.4095,262942,0
2011-09-29,3.4634,3.4634,3.4031,3.4031,187050,0
2011-09-30,3.4031,3.4096,3.3752,3.3958,242397,0
2011-10-03,3.3826,3.3897,3.2823,3.2883,460813,0
2011-10-04,3.2464,3.2674,3.1859,3.2537,456045,0
2011-10-05,3.2738,3.3006,3.2399,3.2738,290686,0
2011-10-06,3.2936,3.3277,3.2864,3.307,206961,0
2011-10-07,3.3344,3.3686,3.3144,3.3686,173004,0
2011-10-10,3.3624,3.4095,3.3624,3.4095,304024,0
2011-10-11,3.3826,3.4095,3.3761,3.4095,166553,0
2011-10-12,3.4291,3.4291,3.3757,3.3757,190126,0
2011-10-13,3.3686,3.3954,3.3616,3.3757,111968,0
2011-10-14,3.4089,3.4365,3.3757,3.3954,195305,0
2011-10-17,3.4158,3.5241,3.355,3.3819,341002,0
2011-10-18,3.3819,3.389,3.355,3.389,203659,0
2011-10-19,3.4089,3.4089,3.3616,3.3819,121031,0
2011-10-20,3.3757,3.4025,3.3686,3.3819,135922,0
2011-10-21,3.3954,3.4428,3.3954,3.4291,195402,0
2011-10-24,3.4291,3.4498,3.4231,3.4498,167031,0
2011-10-25,3.4501,3.4501,3.3816,3.4024,215613,0
2011-10-26,3.4231,3.4291,3.389,3.389,296748,0
2011-10-27,3.4291,3.4632,3.4089,3.4498,262727,0
2011-10-28,3.4501,3.4566,3.4231,3.4566,217689,0
2011-10-31,3.446,3.446,3.4252,3.446,259731,0
2011-11-01,3.4158,3.4501,3.3889,3.3952,386703,0
2011-11-02,3.4089,3.4158,3.3819,3.4089,365789,0
2011-11-03,3.4231,3.4231,3.3952,3.4089,210701,0
2011-11-04,3.3932,3.4005,3.3732,3.3796,271659,0
2011-11-07,3.3757,3.389,3.3616,3.3686,267323,0
2011-11-08,3.3754,3.3816,3.3548,3.3754,317850,0
2011-11-09,3.3683,3.3683,3.3277,3.3277,280072,0
2011-11-10,3.3473,3.3548,3.334,3.3548,267427,0
2011-11-11,3.3754,3.3754,3.2936,3.3277,382005,0
2011-11-14,3.334,3.334,3.2799,3.3139,339821,0
2011-11-15,3.307,3.3205,3.2864,3.307,287116,0
2011-11-16,3.3205,3.3205,3.2864,3.3001,286255,0
2011-11-17,3.3139,3.3277,3.2936,3.307,336916,0
2011-11-18,3.3205,3.3205,3.2799,3.3001,232462,0
2011-11-21,3.3001,3.3001,3.2526,3.2664,310795,0
2011-11-22,3.2864,3.2864,3.2457,3.2864,309065,0
2011-11-23,3.2526,3.2864,3.2526,3.2594,287206,0
2011-11-25,3.2729,3.2799,3.2594,3.2664,159366,0
2011-11-28,3.2799,3.3001,3.2391,3.2526,269020,0
2011-11-29,3.2729,3.3205,3.2594,3.3139,415819,0
2011-11-30,3.3296,3.3647,3.3084,3.3647,347073,0
2011-12-01,3.3754,3.3754,3.2799,3.2799,323626,0
2011-12-02,3.3057,3.3265,3.2923,3.3265,504299,0
2011-12-05,3.3205,3.334,3.307,3.3205,392588,0
2011-12-06,3.3314,3.3314,3.2836,3.3039,368269,0
2011-12-07,3.3127,3.3466,3.2987,3.3466,303844,0
2011-12-08,3.3524,3.3524,3.2904,3.3178,280371,0
2011-12-09,3.3265,3.3401,3.2987,3.3189,283772,0
2011-12-12,3.3189,3.3536,3.2987,3.3536,445226,0
2011-12-13,3.3536,3.3743,3.3401,3.3606,290018,0
2011-12-14,3.3326,3.3743,3.3326,3.3536,303926,0
2011-12-15,3.3536,3.408,3.3536,3.3806,285371,0
2011-12-16,3.3743,3.3881,3.3606,3.3743,219920,0
2011-12-19,3.3942,3.3942,3.3606,3.3806,355675,0
2011-12-20,3.408,3.4286,3.3806,3.4286,303910,0
2011-12-21,3.4495,3.4495,3.408,3.4359,418192,0
2011-12-22,3.4423,3.4423,3.4359,3.4423,346085,0
2011-12-23,3.4561,3.463,3.408,3.4359,437671,0
2011-12-27,3.4359,3.4767,3.4149,3.4561,403039,0
2011-12-28,3.4767,3.4767,3.4286,3.4561,235317,0
2011-12-29,3.47,3.47,3.4286,3.4561,238375,0
2011-12-30,3.4495,3.4767,3.4423,3.4767,244704,0
2012-01-03,3.4902,3.4902,3.4423,3.4561,235001,0
2012-01-04,3.47,3.4767,3.4423,3.4767,188631,0
2012-01-05,3.4767,3.4837,3.4561,3.4837,179107,0
2012-01-06,3.4624,3.4897,3.4624,3.4897,211273,0
2012-01-09,3.4902,3.5039,3.463,3.463,170027,0
2012-01-10,3.4762,3.4897,3.4488,3.4624,297495,0
2012-01-11,3.4624,3.4762,3.4555,3.4762,186447,0
2012-01-12,3.4695,3.4762,3.4488,3.4695,259463,0
2012-01-13,3.4695,3.4695,3.4417,3.4555,313264,0
2012-01-17,3.4545,3.4612,3.4263,3.4263,319839,0
2012-01-18,3.4217,3.4351,3.4142,3.4217,231780,0
2012-01-19,3.4351,3.4555,3.4278,3.4417,189601,0
2012-01-20,3.4351,3.4555,3.4217,3.4417,187030,0
2012-01-23,3.4351,3.4762,3.4351,3.4488,198063,0
2012-01-24,3.4417,3.4833,3.4417,3.4762,217542,0
2012-01-25,3.4624,3.4897,3.4555,3.4897,215181,0
2012-01-26,3.4833,3.5035,3.4833,3.4897,178344,0
2012-01-27,3.4695,3.5175,3.4695,3.4897,324539,0
2012-01-30,3.4897,3.5035,3.4762,3.5035,203225,0
2012-01-31,3.4867,3.5078,3.4867,3.4867,253391,0
2012-02-01,3.497,3.5109,3.4833,3.5035,207736,0
2012-02-02,3.497,3.5175,3.4897,3.5035,252192,0
2012-02-03,3.4964,3.51,3.4889,3.4889,264464,0
2012-02-06,3.4833,3.5035,3.4695,3.4695,262241,0
2012-02-07,3.4824,3.4964,3.4685,3.4889,179718,0
2012-02-08,3.4824,3.4964,3.4751,3.4824,303929,0
2012-02-09,3.4751,3.4889,3.4685,3.4751,327881,0
2012-02-10,3.4685,3.5166,3.4685,3.51,556267,0
2012-02-13,3.4964,3.5236,3.4964,3.51,244778,0
2012-02-14,3.5028,3.5306,3.5028,3.51,311608,0
2012-02-15,3.5236,3.5445,3.51,3.5445,291547,0
2012-02-16,3.5306,3.5445,3.5166,3.5306,239616,0
2012-02-17,3.5306,3.5445,3.5236,3.5306,250492,0
2012-02-21,3.5306,3.5585,3.5306,3.5372,178922,0
2012-02-22,3.5306,3.5585,3.5306,3.5585,219501,0
2012-02-23,3.5514,3.579,3.5514,3.579,182027,0
2012-02-24,3.5722,3.5722,3.5445,3.5514,182685,0
2012-02-27,3.5654,3.5926,3.5585,3.5926,198557,0
2012-02-28,3.5722,3.5926,3.5654,3.5863,179857,0
2012-02-29,3.5988,3.6056,3.5772,3.5772,229995,0
2012-03-01,3.5863,3.6139,3.579,3.6064,207682,0
2012-03-02,3.613,3.6342,3.6057,3.6342,234909,0
2012-03-05,3.6206,3.6348,3.6,3.6139,301841,0
2012-03-06,3.6057,3.6057,3.55,3.5779,271305,0
2012-03-07,3.5856,3.606,3.5578,3.5784,174322,0
2012-03-08,3.5917,3.5992,3.5779,3.585,164482,0
2012-03-09,3.5922,3.6273,3.5784,3.5995,394932,0
2012-03-12,3.5922,3.606,3.5856,3.606,234090,0
2012-03-13,3.5922,3.606,3.5856,3.5856,210932,0
2012-03-14,3.5922,3.6204,3.5856,3.5922,224186,0
2012-03-15,3.5856,3.5922,3.5365,3.5365,288367,0
2012-03-16,3.5225,3.5578,3.5225,3.5365,373435,0
2012-03-19,3.5365,3.5647,3.5365,3.5508,256052,0
2012-03-20,3.5298,3.5856,3.5298,3.5508,396382,0
2012-03-21,3.5508,3.5784,3.5365,3.5365,242303,0
2012-03-22,3.5439,3.5647,3.5365,3.5578,307473,0
2012-03-23,3.5508,3.5647,3.5298,3.5578,261882,0
2012-03-26,3.5508,3.5647,3.509,3.5225,285059,0
2012-03-27,3.509,3.5439,3.509,3.5365,291626,0
2012-03-28,3.5439,3.5578,3.5365,3.5365,174135,0
2012-03-29,3.5508,3.5647,3.5365,3.5647,170783,0
2012-03-30,3.5647,3.5856,3.5439,3.5856,356519,0
2012-04-02,3.5784,3.5995,3.5578,3.5784,151959,0
2012-04-03,3.585,3.5992,3.5641,3.5992,153041,0
2012-04-04,3.585,3.5992,3.5641,3.5992,118523,0
2012-04-05,3.5779,3.585,3.5572,3.5709,120993,0
2012-04-09,3.5578,3.5856,3.5508,3.5784,159719,0
2012-04-10,3.5784,3.5784,3.5159,3.5225,302270,0
2012-04-11,3.5298,3.5647,3.5298,3.5439,159825,0
2012-04-12,3.5439,3.5647,3.5439,3.5578,126226,0
2012-04-13,3.5572,3.5641,3.5432,3.5432,142371,0
2012-04-16,3.5432,3.5709,3.5293,3.5432,258444,0
2012-04-17,3.5496,3.5568,3.5354,3.5354,184237,0
2012-04-18,3.5432,3.5572,3.5432,3.5572,134941,0
2012-04-19,3.55,3.5572,3.55,3.5572,157536,0
2012-04-20,3.5709,3.5779,3.5641,3.5779,201334,0
2012-04-23,3.5779,3.585,3.55,3.5779,229823,0
2012-04-24,3.5641,3.5709,3.5432,3.55,213052,0
2012-04-25,3.5572,3.5779,3.55,3.5641,153921,0
2012-04-26,3.5641,3.585,3.5641,3.585,184935,0
2012-04-27,3.5709,3.5779,3.5641,3.5709,170140,0
2012-04-30,3.5641,3.5709,3.5572,3.5572,248430,0
2012-05-01,3.5707,3.5849,3.5638,3.5849,122787,0
2012-05-02,3.5709,3.5779,3.5641,3.5641,93477,0
2012-05-03,3.5638,3.5916,3.5638,3.5777,216983,0
2012-05-04,3.5638,3.5849,3.5568,3.5568,214683,0
2012-05-07,3.5572,3.5709,3.5572,3.5572,320309,0
2012-05-08,3.5572,3.5641,3.55,3.5641,216270,0
2012-05-09,3.5568,3.5638,3.5289,3.5496,205911,0
2012-05-10,3.5496,3.5707,3.5496,3.5496,194982,0
2012-05-11,3.5428,3.5707,3.5354,3.5707,154878,0
2012-05-14,3.5428,3.5568,3.5289,3.5289,282731,0
2012-05-15,3.5354,3.5428,3.5289,3.5289,142203,0
2012-05-16,3.5213,3.5496,3.5213,3.5354,159060,0
2012-05-17,3.5289,3.5354,3.4862,3.4862,311824,0
2012-05-18,3.4792,3.4792,3.1904,3.4653,426955,0
2012-05-21,3.4513,3.4932,3.4513,3.4792,177824,0
2012-05-22,3.4719,3.5213,3.4719,3.5004,145916,0
2012-05-23,3.5004,3.5354,3.5004,3.5354,159395,0
2012-05-24,3.5213,3.5496,3.5071,3.5496,135056,0
2012-05-25,3.5289,3.5496,3.5071,3.5071,160062,0
2012-05-29,3.5354,3.5354,3.5071,3.5145,236230,0
2012-05-30,3.5289,3.5289,3.5004,3.5004,190341,0
2012-05-31,3.5004,3.5289,3.4932,3.5004,261017,0
2012-06-01,3.4922,3.5062,3.4853,3.5062,294004,0
2012-06-04,3.5071,3.5071,3.4513,3.4513,289947,0
2012-06-05,3.4599,3.4884,3.4456,3.4818,267612,0
2012-06-06,3.4922,3.5062,3.4711,3.4922,201503,0
2012-06-07,3.4922,3.5062,3.4783,3.4997,236785,0
2012-06-08,3.4853,3.5205,3.4853,3.5205,394115,0
2012-06-11,3.5213,3.5354,3.5071,3.5145,219921,0
2012-06-12,3.5205,3.5491,3.5138,3.5491,297642,0
2012-06-13,3.5348,3.5562,3.5282,3.5562,239580,0
2012-06-14,3.5422,3.5491,3.5282,3.5348,269500,0
2012-06-15,3.5282,3.5422,3.5062,3.5138,238831,0
2012-06-18,3.5138,3.5205,3.4922,3.5205,237129,0
2012-06-19,3.5282,3.5348,3.5205,3.5348,236394,0
2012-06-20,3.5348,3.5491,3.5282,3.5422,282205,0
2012-06-21,3.5348,3.5491,3.5282,3.5282,261382,0
2012-06-22,3.5282,3.5562,3.5138,3.5282,210438,0
2012-06-25,3.5282,3.5282,3.5062,3.5282,221500,0
2012-06-26,3.5138,3.5631,3.5138,3.5491,365763,0
2012-06-27,3.5562,3.6342,3.5491,3.6342,604662,0
2012-06-28,3.6056,3.6128,3.5704,3.5704,231684,0
2012-06-29,3.5911,3.6271,3.5772,3.6271,263106,0
2012-07-02,3.6128,3.62,3.5631,3.5772,205269,0
2012-07-03,3.5884,3.6092,3.5884,3.6027,126300,0
2012-07-05,3.5812,3.6236,3.5812,3.6236,176856,0
2012-07-06,3.5953,3.6311,3.5953,3.6311,226640,0
2012-07-09,3.6342,3.6482,3.62,3.6482,195839,0
2012-07-10,3.6451,3.6451,3.6092,3.6169,197027,0
2012-07-11,3.6311,3.6378,3.6169,3.6378,189704,0
2012-07-12,3.6311,3.6378,3.6169,3.6311,294785,0
2012-07-13,3.6342,3.6552,3.6271,3.6552,304717,0
2012-07-16,3.6522,3.6807,3.6451,3.6807,236592,0
2012-07-17,3.6833,3.6833,3.6552,3.6552,290012,0
2012-07-18,3.6552,3.6833,3.6552,3.6764,279365,0
2012-07-19,3.6807,3.6952,3.6522,3.6738,317230,0
2012-07-20,3.6882,3.6882,3.6665,3.6882,148238,0
2012-07-23,3.6882,3.6952,3.6738,3.6952,160683,0
2012-07-24,3.7024,3.7092,3.6807,3.7024,270357,0
2012-07-25,3.6952,3.7164,3.6882,3.7164,243555,0
2012-07-26,3.7164,3.7164,3.6882,3.6882,205740,0
2012-07-27,3.7092,3.7304,3.6807,3.7236,282857,0
2012-07-30,3.7092,3.7236,3.6882,3.6882,200393,0
2012-07-31,3.6882,3.7092,3.6882,3.6882,142612,0
2012-08-01,3.7024,3.7236,3.6882,3.7092,245518,0
2012-08-02,3.7092,3.7164,3.6738,3.7092,241752,0
2012-08-03,3.7024,3.7236,3.6807,3.6807,174014,0
2012-08-06,3.6882,3.7024,3.6738,3.6738,173047,0
2012-08-07,3.6807,3.6882,3.6738,3.6738,171175,0
2012-08-08,3.6665,3.6807,3.6665,3.6738,193458,0
2012-08-09,3.6738,3.6807,3.6665,3.6665,219321,0
2012-08-10,3.6665,3.6738,3.6595,3.6738,240152,0
2012-08-13,3.6665,3.6952,3.6665,3.6952,259442,0
2012-08-14,3.6916,3.7131,3.6777,3.7064,229910,0
2012-08-15,3.7092,3.7376,3.7024,3.7376,254708,0
2012-08-16,3.7236,3.7376,3.7024,3.7236,211879,0
2012-08-17,3.7164,3.7446,3.7164,3.7446,153360,0
2012-08-20,3.7236,3.7446,3.7236,3.7376,233064,0
2012-08-21,3.7376,3.7376,3.7236,3.7376,247481,0
2012-08-22,3.7274,3.7422,3.7207,3.7274,116158,0
2012-08-23,3.7422,3.7493,3.735,3.7493,163387,0
2012-08-24,3.7493,3.7636,3.7493,3.7636,622084,0
2012-08-27,3.7493,3.7493,3.735,3.735,227678,0
2012-08-28,3.7274,3.7422,3.7131,3.7274,295687,0
2012-08-29,3.735,3.735,3.7207,3.735,220292,0
2012-08-30,3.7274,3.7567,3.7131,3.7567,214107,0
2012-08-31,3.7567,3.7708,3.7422,3.7636,220922,0
2012-09-04,3.7493,3.7636,3.735,3.735,220717,0
2012-09-05,3.7422,3.7708,3.7422,3.7636,189671,0
2012-09-06,3.7493,3.7636,3.735,3.7422,213471,0
2012-09-07,3.7422,3.7567,3.7422,3.7567,158520,0
2012-09-10,3.7493,3.7567,3.735,3.7567,170775,0
2012-09-11,3.7422,3.7422,3.7064,3.7207,367570,0
2012-09-12,3.7131,3.7274,3.7131,3.7131,291076,0
2012-09-13,3.7131,3.7274,3.7064,3.7207,263244,0
2012-09-14,3.7274,3.7636,3.7207,3.7636,202151,0
2012-09-17,3.7567,3.7636,3.6989,3.735,439273,0
2012-09-18,3.735,3.7636,3.7274,3.7567,154677,0
2012-09-19,3.735,3.7636,3.735,3.7567,187172,0
2012-09-20,3.746,3.768,3.7318,3.7318,208980,0
2012-09-21,3.7249,3.7604,3.7249,3.7534,145056,0
2012-09-24,3.7392,3.7604,3.7318,3.7534,245707,0
2012-09-25,3.7392,3.7604,3.7249,3.7318,361046,0
2012-09-26,3.7318,3.746,3.7176,3.7249,263399,0
2012-09-27,3.7249,3.7392,3.7176,3.7318,202135,0
2012-09-28,3.7249,3.7392,3.7249,3.7249,292598,0
2012-10-01,3.7249,3.7392,3.7176,3.7249,233619,0
2012-10-02,3.7249,3.746,3.7249,3.7318,266200,0
2012-10-03,3.7318,3.7534,3.7318,3.7392,131459,0
2012-10-04,3.7318,3.7534,3.7318,3.746,192861,0
2012-10-05,3.7392,3.7604,3.7392,3.746,121236,0
2012-10-08,3.746,3.768,3.746,3.768,161644,0
2012-10-09,3.7534,3.768,3.7534,3.7604,121571,0
2012-10-10,3.746,3.7604,3.7318,3.7318,229560,0
2012-10-11,3.7318,3.746,3.7249,3.7318,197551,0
2012-10-12,3.7392,3.7534,3.7318,3.746,117479,0
2012-10-15,3.7392,3.7534,3.7392,3.7534,147897,0
2012-10-16,3.7392,3.746,3.7176,3.7176,242391,0
2012-10-17,3.7249,3.7534,3.7176,3.746,142046,0
2012-10-18,3.7318,3.746,3.7176,3.7318,161649,0
2012-10-19,3.7392,3.7534,3.7249,3.7534,100380,0
2012-10-22,3.7432,3.7651,3.7285,3.7432,172943,0
2012-10-23,3.7432,3.7651,3.7285,3.7581,133350,0
2012-10-24,3.7432,3.7581,3.7362,3.7432,150301,0
2012-10-25,3.7362,3.7581,3.7285,3.7285,126617,0
2012-10-26,3.7362,3.7432,3.7143,3.7362,268348,0
2012-10-31,3.7219,3.7285,3.7073,3.7143,341712,0
2012-11-01,3.7285,3.7432,3.7073,3.7432,136299,0
2012-11-02,3.7219,3.7432,3.7073,3.7073,193677,0
2012-11-05,3.7073,3.7285,3.7073,3.7143,107967,0
2012-11-06,3.7143,3.7285,3.7143,3.7143,145696,0
2012-11-07,3.7073,3.7143,3.6926,3.6926,173834,0
2012-11-08,3.6926,3.6999,3.6785,3.6785,187194,0
2012-11-09,3.6713,3.6855,3.6639,3.6785,154776,0
2012-11-12,3.6713,3.6926,3.6639,3.6639,184263,0
2012-11-13,3.6855,3.6926,3.6713,3.6926,361195,0
2012-11-14,3.6713,3.6713,3.5411,3.5698,725554,0
2012-11-15,3.5554,3.6059,3.5554,3.577,553041,0
2012-11-16,3.5554,3.6206,3.5554,3.6134,190956,0
2012-11-19,3.6277,3.6639,3.6134,3.6566,311650,0
2012-11-20,3.639,3.6755,3.639,3.6536,280726,0
2012-11-21,3.6536,3.6681,3.639,3.6608,230173,0
2012-11-23,3.6466,3.6826,3.6466,3.6536,99553,0
2012-11-26,3.6466,3.6755,3.6466,3.6681,285450,0
2012-11-27,3.6536,3.6826,3.639,3.6826,328322,0
2012-11-28,3.6536,3.6755,3.6536,3.6536,251869,0
2012-11-29,3.6466,3.6608,3.6466,3.6466,290431,0
2012-11-30,3.639,3.6902,3.639,3.6536,527142,0
2012-12-03,3.6536,3.7049,3.6536,3.6681,436324,0
2012-12-04,3.6681,3.6755,3.6608,3.6681,158676,0
2012-12-05,3.6608,3.6902,3.6608,3.6681,288109,0
2012-12-06,3.6608,3.6902,3.6608,3.6681,278755,0
2012-12-07,3.6608,3.6755,3.6466,3.6608,392949,0
2012-12-10,3.6536,3.6826,3.6536,3.6826,241160,0
2012-12-11,3.6608,3.6826,3.6608,3.6681,177204,0
2012-12-12,3.6681,3.7049,3.6681,3.697,374586,0
2012-12-13,3.6755,3.6826,3.6681,3.6681,291546,0
2012-12-14,3.6681,3.6826,3.6608,3.6755,177472,0
2012-12-17,3.6608,3.6826,3.6608,3.6681,314609,0
2012-12-18,3.6681,3.6755,3.6608,3.6608,212119,0
2012-12-19,3.6536,3.6608,3.6536,3.6536,299722,0
2012-12-20,3.639,3.6681,3.6178,3.639,524353,0
2012-12-21,3.6466,3.6466,3.6099,3.6466,207335,0
2012-12-24,3.639,3.6536,3.639,3.639,175677,0
2012-12-26,3.639,3.6681,3.6321,3.6608,206284,0
2012-12-27,3.6608,3.6681,3.6466,3.6466,217577,0
2012-12-28,3.639,3.6536,3.639,3.639,332809,0
2012-12-31,3.639,3.6755,3.639,3.6755,304833,0
2013-01-02,3.6902,3.7265,3.6826,3.7265,278208,0
2013-01-03,3.7265,3.7337,3.697,3.7049,338367,0
2013-01-04,3.6902,3.7265,3.6902,3.7049,166072,0
2013-01-07,3.7049,3.7413,3.7049,3.7265,210304,0
2013-01-08,3.7337,3.7626,3.7265,3.7626,217326,0
2013-01-09,3.7556,3.7699,3.7413,3.7556,155222,0
2013-01-10,3.7556,3.7699,3.7556,3.7556,227118,0
2013-01-11,3.7483,3.7699,3.7483,3.7699,245968,0
2013-01-14,3.7483,3.7626,3.7413,3.7413,251329,0
2013-01-15,3.7413,3.7556,3.7413,3.7556,214774,0
2013-01-16,3.7556,3.7699,3.7483,3.7699,295698,0
2013-01-17,3.7626,3.7918,3.7483,3.7699,235791,0
2013-01-18,3.7772,3.7918,3.7772,3.7918,185755,0
2013-01-22,3.7959,3.8036,3.7669,3.7814,400797,0
2013-01-23,3.8036,3.8108,3.7814,3.8108,458063,0
2013-01-24,3.8108,3.8108,3.7669,3.7888,362596,0
2013-01-25,3.818,3.818,3.7888,3.7888,313956,0
2013-01-28,3.8108,3.8108,3.7814,3.7959,296675,0
2013-01-29,3.7959,3.7959,3.7743,3.7888,479945,0
2013-01-30,3.7743,3.7959,3.7743,3.7959,308133,0
2013-01-31,3.7814,3.7888,3.7814,3.7888,161114,0
2013-02-01,3.7959,3.818,3.7959,3.8108,197329,0
2013-02-04,3.8108,3.818,3.7888,3.8108,171017,0
2013-02-05,3.7959,3.8108,3.7888,3.7959,262977,0
2013-02-06,3.7888,3.818,3.7814,3.818,270424,0
2013-02-07,3.8036,3.8251,3.8036,3.8251,173296,0
2013-02-08,3.8251,3.8251,3.8036,3.8036,253095,0
2013-02-11,3.7814,3.7959,3.7814,3.7888,238358,0
2013-02-12,3.7888,3.7959,3.7888,3.7888,236365,0
2013-02-13,3.7888,3.7959,3.7888,3.7888,212346,0
2013-02-14,3.7669,3.7888,3.7669,3.7743,342078,0
2013-02-15,3.7743,3.7959,3.7743,3.7959,294575,0
2013-02-19,3.7743,3.7888,3.7743,3.7814,301624,0
2013-02-20,3.7714,3.8006,3.7714,3.7862,304412,0
2013-02-21,3.7785,3.7932,3.7785,3.7785,216588,0
2013-02-22,3.7785,3.7862,3.7714,3.7714,190861,0
2013-02-25,3.7785,3.7862,3.7714,3.7714,262843,0
2013-02-26,3.7862,3.8079,3.7785,3.8006,442700,0
2013-02-27,3.8079,3.8154,3.7932,3.8079,313185,0
2013-02-28,3.8154,3.8449,3.8079,3.8449,467183,0
2013-03-01,3.8372,3.8372,3.8226,3.8299,168362,0
2013-03-04,3.8372,3.8372,3.8299,3.8299,194393,0
2013-03-05,3.8299,3.8449,3.7932,3.8079,578644,0
2013-03-06,3.8006,3.8226,3.8006,3.8154,213388,0
2013-03-07,3.8079,3.8372,3.8006,3.8372,131115,0
2013-03-08,3.8226,3.8372,3.8079,3.8154,261242,0
2013-03-11,3.8079,3.8449,3.8079,3.8449,394921,0
2013-03-12,3.8299,3.8665,3.8299,3.8596,237485,0
2013-03-13,3.8449,3.8741,3.8449,3.8741,289900,0
2013-03-14,3.8596,3.8665,3.8226,3.8449,205124,0
2013-03-15,3.8372,3.8449,3.7932,3.8006,290239,0
2013-03-18,3.7714,3.7932,3.7714,3.7932,208065,0
2013-03-19,3.7862,3.8079,3.7785,3.7862,246113,0
2013-03-20,3.7902,3.82,3.7831,3.8052,93281,0
2013-03-21,3.8052,3.8346,3.7902,3.8273,177265,0
2013-03-22,3.8125,3.8346,3.8125,3.8273,90772,0
2013-03-25,3.8346,3.8491,3.82,3.82,184077,0
2013-03-26,3.8346,3.8491,3.8273,3.8491,148121,0
2013-03-27,3.8273,3.8421,3.82,3.8273,307965,0
2013-03-28,3.8421,3.8566,3.8273,3.8421,274634,0
2013-04-01,3.8421,3.8491,3.8273,3.8421,173980,0
2013-04-02,3.8346,3.8713,3.8346,3.8346,299111,0
2013-04-03,3.8421,3.8566,3.82,3.8491,183089,0
2013-04-04,3.8346,3.8421,3.8273,3.8273,238849,0
2013-04-05,3.8052,3.8273,3.8052,3.8273,170228,0
2013-04-08,3.8273,3.8491,3.82,3.8421,87497,0
2013-04-09,3.8346,3.8421,3.8273,3.8346,144863,0
2013-04-10,3.8491,3.8642,3.8346,3.8566,186757,0
2013-04-11,3.8421,3.8566,3.8421,3.8421,254393,0
2013-04-12,3.82,3.8421,3.82,3.8273,279096,0
2013-04-15,3.8273,3.8273,3.8052,3.8052,282471,0
2013-04-16,3.8125,3.82,3.8052,3.8052,240965,0
2013-04-17,3.8052,3.82,3.7978,3.8052,291266,0
2013-04-18,3.82,3.82,3.7978,3.8052,167686,0
2013-04-19,3.7978,3.82,3.7978,3.82,229787,0
2013-04-22,3.8169,3.8316,3.8169,3.8169,178228,0
2013-04-23,3.8389,3.8539,3.8316,3.8539,206921,0
2013-04-24,3.8389,3.8539,3.8389,3.8389,214462,0
2013-04-25,3.8389,3.8616,3.8389,3.8616,233969,0
2013-04-26,3.8686,3.8763,3.8467,3.8763,239301,0
2013-04-29,3.8763,3.8911,3.8686,3.8911,252930,0
2013-04-30,3.8763,3.8763,3.8467,3.8539,398126,0
2013-05-01,3.8686,3.8686,3.8389,3.8539,271228,0
2013-05-02,3.8616,3.8616,3.8389,3.8389,263766,0
2013-05-03,3.8467,3.8616,3.8467,3.8539,239756,0
2013-05-06,3.8686,3.8686,3.8467,3.8539,240989,0
2013-05-07,3.8467,3.8686,3.8467,3.8616,197417,0
2013-05-08,3.8686,3.8763,3.8616,3.8763,194199,0
2013-05-09,3.8616,3.8763,3.8616,3.8616,270611,0
2013-05-10,3.8616,3.8616,3.8389,3.8539,241802,0
2013-05-13,3.8467,3.8539,3.8242,3.8316,285889,0
2013-05-14,3.8316,3.8389,3.8242,3.8389,148316,0
2013-05-15,3.8316,3.8467,3.8242,3.8316,245038,0
2013-05-16,3.8316,3.8467,3.8169,3.8389,316701,0
2013-05-17,3.8316,3.8389,3.8242,3.8316,273117,0
2013-05-20,3.8389,3.8389,3.8316,3.8316,292391,0
2013-05-21,3.8316,3.8389,3.8316,3.8316,260011,0
2013-05-22,3.829,3.8361,3.8138,3.8138,296638,0
2013-05-23,3.8138,3.8439,3.8138,3.8439,189703,0
2013-05-24,3.8361,3.8439,3.8212,3.8439,106555,0
2013-05-28,3.8361,3.8439,3.799,3.8062,231458,0
2013-05-29,3.8138,3.8138,3.7096,3.7841,575023,0
2013-05-30,3.7766,3.799,3.7766,3.7914,239420,0
2013-05-31,3.7807,3.7959,3.7657,3.7733,335022,0
2013-06-03,3.7841,3.7841,3.7246,3.7692,394637,0
2013-06-04,3.7543,3.7543,3.7246,3.7246,349906,0
2013-06-05,3.7394,3.7465,3.7096,3.7096,396630,0
2013-06-06,3.7096,3.7614,3.6874,3.7614,236298,0
2013-06-07,3.7465,3.7692,3.7465,3.7614,318703,0
2013-06-10,3.7614,3.7614,3.7318,3.7394,403802,0
2013-06-11,3.717,3.7394,3.6949,3.7023,293565,0
2013-06-12,3.6874,3.7023,3.6574,3.6724,485139,0
2013-06-13,3.6574,3.7318,3.6053,3.7096,346547,0
2013-06-14,3.6874,3.7246,3.6874,3.7096,196053,0
2013-06-17,3.7246,3.7465,3.7096,3.717,286577,0
2013-06-18,3.7096,3.717,3.6798,3.6874,279688,0
2013-06-19,3.6798,3.7023,3.6724,3.6724,321852,0
2013-06-20,3.6543,3.6543,3.6171,3.6241,581954,0
2013-06-21,3.6171,3.6766,3.6171,3.6543,382729,0
2013-06-24,3.6241,3.6392,3.6021,3.6091,391466,0
2013-06-25,3.6319,3.6617,3.5942,3.6241,362024,0
2013-06-26,3.6091,3.7288,3.6091,3.7288,347967,0
2013-06-27,3.722,3.7518,3.7067,3.737,333167,0
2013-06-28,3.705,3.7429,3.6898,3.7273,347403,0
2013-07-01,3.7288,3.7668,3.7288,3.737,296604,0
2013-07-02,3.7288,3.7438,3.6991,3.6991,212795,0
2013-07-03,3.6766,3.6842,3.6543,3.6693,190239,0
2013-07-05,3.6319,3.6543,3.6171,3.6171,292398,0
2013-07-08,3.5942,3.6693,3.5942,3.6171,323542,0
2013-07-09,3.6241,3.6693,3.6091,3.6693,304268,0
2013-07-10,3.6469,3.6766,3.6319,3.6469,345093,0
2013-07-11,3.6617,3.7288,3.6617,3.7067,274719,0
2013-07-12,3.6842,3.7438,3.6842,3.7067,233411,0
2013-07-15,3.7067,3.737,3.7067,3.714,243732,0
2013-07-16,3.722,3.722,3.6991,3.7067,243757,0
2013-07-17,3.7067,3.7438,3.7067,3.7288,318134,0
2013-07-18,3.7288,3.7438,3.722,3.7288,303672,0
2013-07-19,3.714,3.7438,3.714,3.7288,237674,0
2013-07-22,3.7338,3.7566,3.7187,3.7264,337809,0
2013-07-23,3.7264,3.7489,3.7111,3.7264,322763,0
2013-07-24,3.7338,3.7489,3.7187,3.7264,289557,0
2013-07-25,3.7111,3.7264,3.6888,3.7187,315283,0
2013-07-26,3.6888,3.7187,3.6888,3.7037,241309,0
2013-07-29,3.7111,3.7111,3.6736,3.6736,206704,0
2013-07-30,3.6809,3.6961,3.6736,3.6809,217756,0
2013-07-31,3.6817,3.6969,3.6743,3.6898,166000,0
2013-08-01,3.6961,3.6961,3.651,3.651,365098,0
2013-08-02,3.6585,3.6736,3.6585,3.6585,209691,0
2013-08-05,3.6434,3.6659,3.6434,3.6434,292444,0
2013-08-06,3.6361,3.651,3.6208,3.6283,320851,0
2013-08-07,3.6283,3.6585,3.6283,3.651,555196,0
2013-08-08,3.651,3.6961,3.6434,3.6809,442491,0
2013-08-09,3.6736,3.7264,3.6585,3.7187,515043,0
2013-08-12,3.7187,3.7566,3.6961,3.7489,580255,0
2013-08-13,3.7338,3.7489,3.7111,3.7338,584475,0
2013-08-14,3.7338,3.7716,3.7264,3.7566,517338,0
2013-08-15,3.7489,3.7638,3.7187,3.7638,204819,0
2013-08-16,3.7489,3.7489,3.7111,3.7111,207586,0
2013-08-19,3.7037,3.7418,3.6961,3.7111,364903,0
2013-08-20,3.7187,3.7418,3.7111,3.7338,217955,0
2013-08-21,3.7232,3.7383,3.708,3.7232,210361,0
2013-08-22,3.7232,3.7533,3.7232,3.7383,216378,0
2013-08-23,3.7305,3.7533,3.7305,3.7305,159360,0
2013-08-26,3.7232,3.7686,3.7154,3.7305,225627,0
2013-08-27,3.7004,3.7232,3.6928,3.6928,301702,0
2013-08-28,3.7004,3.708,3.6928,3.708,354015,0
2013-08-29,3.708,3.7533,3.6928,3.7456,314778,0
2013-08-30,3.7273,3.7657,3.7273,3.7353,212948,0
2013-09-03,3.7505,3.7583,3.7353,3.7429,200102,0
2013-09-04,3.747,3.747,3.7089,3.7089,321613,0
2013-09-05,3.7121,3.7121,3.6898,3.6969,291405,0
2013-09-06,3.705,3.7273,3.705,3.7121,242745,0
2013-09-09,3.7154,3.7305,3.6928,3.7154,393540,0
2013-09-10,3.7121,3.7807,3.705,3.7657,579415,0
2013-09-11,3.7533,3.8061,3.7456,3.776,532352,0
2013-09-12,3.7686,3.7837,3.7533,3.7686,261312,0
2013-09-13,3.7807,3.7807,3.7429,3.7429,275423,0
2013-09-16,3.7383,3.776,3.7383,3.7456,508115,0
2013-09-17,3.7429,3.7505,3.7273,3.7273,366603,0
2013-09-18,3.7273,3.7733,3.7202,3.7583,343103,0
2013-09-19,3.7583,3.7657,3.7353,3.7505,282082,0
2013-09-20,3.7429,3.7886,3.7429,3.7657,309106,0
2013-09-23,3.7583,3.7959,3.7583,3.7657,275012,0
2013-09-24,3.7657,3.7886,3.7583,3.7733,413463,0
2013-09-25,3.7807,3.7959,3.7657,3.7733,318850,0
2013-09-26,3.7807,3.7807,3.7273,3.7353,392868,0
2013-09-27,3.7318,3.7397,3.7318,3.7318,236514,0
2013-09-30,3.7202,3.7583,3.7121,3.7121,358978,0
2013-10-01,3.7353,3.7353,3.7121,3.7273,181711,0
2013-10-02,3.7121,3.7353,3.6969,3.7273,162906,0
2013-10-03,3.7273,3.7429,3.7121,3.7121,260921,0
2013-10-04,3.7089,3.7166,3.7013,3.7089,218954,0
2013-10-07,3.6969,3.705,3.6969,3.6969,240647,0
2013-10-08,3.705,3.705,3.6743,3.6743,273800,0
2013-10-09,3.6666,3.7202,3.6666,3.6817,238493,0
2013-10-10,3.6898,3.7353,3.6898,3.7121,348383,0
2013-10-11,3.705,3.7429,3.705,3.7429,409938,0
2013-10-14,3.7166,3.755,3.6938,3.7244,285084,0
2013-10-15,3.7244,3.7397,3.7244,3.7318,210560,0
2013-10-16,3.7318,3.7622,3.7244,3.747,351273,0
2013-10-17,3.747,3.7855,3.7397,3.7703,244840,0
2013-10-18,3.7733,3.7807,3.7657,3.7657,261122,0
2013-10-21,3.755,3.7855,3.755,3.7703,326308,0
2013-10-22,3.7703,3.8159,3.7703,3.8007,333841,0
2013-10-23,3.8007,3.8237,3.7931,3.8083,400125,0
2013-10-24,3.8083,3.8313,3.8007,3.8237,290000,0
2013-10-25,3.8389,3.8622,3.8237,3.8543,292994,0
2013-10-28,3.8622,3.8622,3.8237,3.8237,243615,0
2013-10-29,3.8389,3.8468,3.8313,3.8313,288778,0
2013-10-30,3.8313,3.8543,3.8313,3.8468,200629,0
2013-10-31,3.8468,3.8543,3.8313,3.8313,260740,0
2013-11-01,3.8389,3.8468,3.8389,3.8468,327579,0
2013-11-04,3.8389,3.8468,3.8313,3.8389,285751,0
2013-11-05,3.8313,3.8468,3.8313,3.8389,209766,0
2013-11-06,3.8389,3.8543,3.8313,3.8389,285776,0
2013-11-07,3.8237,3.8389,3.8237,3.8313,249613,0
2013-11-08,3.8237,3.8389,3.8237,3.8313,198573,0
2013-11-11,3.8389,3.8927,3.8313,3.8695,215173,0
2013-11-12,3.8543,3.8622,3.8389,3.8389,244914,0
2013-11-13,3.8313,3.8695,3.8313,3.8622,191263,0
2013-11-14,3.8543,3.8543,3.8237,3.8389,243625,0
2013-11-15,3.8389,3.8468,3.8237,3.8313,224149,0
2013-11-18,3.8389,3.8543,3.8313,3.8468,384156,0
2013-11-19,3.8313,3.8468,3.8313,3.8468,236525,0
2013-11-20,3.8512,3.8593,3.8285,3.8439,597396,0
2013-11-21,3.8512,3.8746,3.8439,3.8666,215644,0
2013-11-22,3.8593,3.8746,3.8512,3.8593,166363,0
2013-11-25,3.8512,3.8593,3.8439,3.8439,220224,0
2013-11-26,3.8593,3.8666,3.8512,3.8593,176934,0
2013-11-27,3.8593,3.8593,3.8512,3.8512,82719,0
2013-11-29,3.8512,3.8666,3.8512,3.8593,100403,0
2013-12-02,3.8666,3.8666,3.8439,3.8512,129486,0
2013-12-03,3.8593,3.8666,3.8439,3.8512,178014,0
2013-12-04,3.8439,3.8512,3.8439,3.8439,205491,0
2013-12-05,3.8359,3.8593,3.8359,3.8439,220232,0
2013-12-06,3.8593,3.8666,3.8129,3.8129,283299,0
2013-12-09,3.8129,3.8129,3.7669,3.7822,1549109,0
2013-12-10,3.7822,3.8205,3.7822,3.8052,252472,0
2013-12-11,3.4825,3.8205,3.3907,3.7669,1611217,0
2013-12-12,3.7743,3.7822,3.759,3.759,928274,0
2013-12-13,3.759,3.7822,3.759,3.7743,465154,0
2013-12-16,3.7822,3.8052,3.7743,3.7822,314477,0
2013-12-17,3.7822,3.8205,3.7822,3.8129,379229,0
2013-12-18,3.8052,3.8205,3.7975,3.8052,237619,0
2013-12-19,3.8022,3.8406,3.7944,3.833,377829,0
2013-12-20,3.8251,3.856,3.8176,3.8251,307305,0
2013-12-23,3.833,3.9336,3.833,3.9103,421939,0
2013-12-24,3.9103,3.9256,3.8949,3.9256,312529,0
2013-12-26,3.9103,3.918,3.8794,3.8794,290669,0
2013-12-27,3.8949,3.9336,3.887,3.9025,259512,0
2013-12-30,3.8949,3.9336,3.8949,3.9256,287904,0
2013-12-31,3.9103,3.918,3.8949,3.8949,450251,0
2014-01-02,3.9025,3.9103,3.8949,3.8949,128023,0
2014-01-03,3.8949,3.918,3.8949,3.9025,123514,0
2014-01-06,3.9103,3.9256,3.9025,3.9025,227364,0
2014-01-07,3.8949,3.9103,3.887,3.8949,271134,0
2014-01-08,3.8949,3.9103,3.8949,3.9025,181321,0
2014-01-09,3.9025,3.9256,3.9025,3.918,197752,0
2014-01-10,3.9025,3.9563,3.9025,3.918,338618,0
2014-01-13,3.918,3.9336,3.887,3.887,384730,0
2014-01-14,3.8794,3.9256,3.8794,3.918,446289,0
2014-01-15,3.9646,3.9646,3.9336,3.9563,501922,0
2014-01-16,3.9646,3.9646,3.9409,3.9492,192263,0
2014-01-17,3.9563,3.9563,3.9492,3.9492,88964,0
2014-01-21,3.9492,3.9492,3.9336,3.9336,151891,0
2014-01-22,3.938,3.9849,3.938,3.938,319149,0
2014-01-23,3.9614,4.008,3.9537,4.008,377620,0
2014-01-24,3.9849,3.9849,3.9148,3.9303,237236,0
2014-01-27,3.9148,3.9148,3.868,3.8836,492237,0
2014-01-28,3.8836,3.907,3.8294,3.8916,374636,0
2014-01-29,3.868,3.907,3.8526,3.8606,321117,0
2014-01-30,3.8761,3.9148,3.8526,3.8993,223634,0
2014-01-31,3.8993,3.9304,3.8761,3.9148,169690,0
2014-02-03,3.9303,3.9303,3.8916,3.8993,150324,0
2014-02-04,3.8916,3.9225,3.8916,3.9225,116589,0
2014-02-05,3.9303,3.938,3.9225,3.938,83068,0
2014-02-06,3.938,3.938,3.907,3.907,107138,0
2014-02-07,3.9225,3.9459,3.8993,3.907,146185,0
2014-02-10,3.907,3.907,3.868,3.8761,197900,0
2014-02-11,3.8836,3.9225,3.868,3.907,178969,0
2014-02-12,3.9225,3.9303,3.8916,3.8916,249968,0
2014-02-13,3.8916,3.9225,3.8836,3.9148,267853,0
2014-02-14,3.907,3.9459,3.907,3.9303,335822,0
2014-02-18,3.9303,3.9303,3.907,3.907,244421,0
2014-02-19,3.8993,3.9225,3.8993,3.9148,226583,0
2014-02-20,3.9197,3.9429,3.9197,3.9353,275237,0
2014-02-21,3.9429,3.9585,3.9429,3.9429,342990,0
2014-02-24,3.9585,3.974,3.9429,3.974,294421,0
2014-02-25,3.9824,3.9824,3.9585,3.9667,228763,0
2014-02-26,3.974,3.974,3.9585,3.974,209363,0
2014-02-27,3.974,3.974,3.9585,3.9667,234410,0
2014-02-28,3.9585,3.974,3.9585,3.9585,256890,0
2014-03-03,3.9585,3.9667,3.9353,3.9511,258068,0
2014-03-04,3.9667,3.9667,3.9429,3.9511,132147,0
2014-03-05,3.9667,3.974,3.9585,3.974,140498,0
2014-03-06,3.9824,3.9824,3.9585,3.9824,113126,0
2014-03-07,3.9897,3.9897,3.974,3.974,141364,0
2014-03-10,3.9667,3.974,3.9585,3.9585,127413,0
2014-03-11,3.9667,3.9897,3.9585,3.9897,135973,0
2014-03-12,3.9824,3.9979,3.974,3.9979,125528,0
2014-03-13,3.9979,3.9979,3.9667,3.9667,113629,0
2014-03-14,3.9667,3.9897,3.9667,3.974,188246,0
2014-03-17,3.974,3.9824,3.9667,3.9667,112052,0
2014-03-18,3.9824,4.0053,3.9824,3.9897,160778,0
2014-03-19,3.9897,4.0053,3.9897,3.9979,130875,0
2014-03-20,4.0023,4.0336,3.9945,3.9945,221004,0
2014-03-21,4.0102,4.0259,4.0102,4.0259,137914,0
2014-03-24,4.0259,4.0259,4.0023,4.0102,78743,0
2014-03-25,4.0181,4.0336,4.0102,4.0181,114269,0
2014-03-26,4.0259,4.0259,4.0023,4.0102,82955,0
2014-03-27,4.0181,4.0259,4.0023,4.0023,129575,0
2014-03-28,4.0023,4.0416,4.0023,4.0259,146487,0
2014-03-31,4.0336,4.0416,4.0181,4.0416,256067,0
2014-04-01,4.0573,4.0573,4.0023,4.0102,213180,0
2014-04-02,4.0259,4.0416,4.0102,4.0416,305379,0
2014-04-03,4.0416,4.0573,4.0336,4.0416,200761,0
2014-04-04,4.0573,4.0573,4.0336,4.0416,128297,0
2014-04-07,4.0492,4.0492,4.0181,4.0416,219073,0
2014-04-08,4.0416,4.0416,4.0181,4.0336,158925,0
2014-04-09,4.0492,4.0649,4.0416,4.0573,310418,0
2014-04-10,4.0649,4.0649,4.0336,4.0416,120996,0
2014-04-11,4.0416,4.0416,4.0102,4.0181,134152,0
2014-04-14,4.0259,4.0259,4.0023,4.0102,189521,0
2014-04-15,4.0181,4.0181,4.0102,4.0181,185895,0
2014-04-16,4.0259,4.0336,4.0102,4.0259,193366,0
2014-04-17,4.0259,4.0573,4.0259,4.0492,135208,0
2014-04-21,4.0492,4.0492,4.0416,4.0416,147321,0
2014-04-22,4.0542,4.0779,4.0463,4.0779,168942,0
2014-04-23,4.0779,4.0857,4.0619,4.0619,126472,0
2014-04-24,4.0619,4.0698,4.0384,4.0463,244350,0
2014-04-25,4.0463,4.0542,4.0306,4.0463,99514,0
2014-04-28,4.0619,4.0619,4.0384,4.0384,134547,0
2014-04-29,4.0384,4.0619,4.0384,4.0463,143767,0
2014-04-30,4.0619,4.0619,4.0384,4.0463,124548,0
2014-05-01,4.0542,4.0542,4.0463,4.0542,125632,0
2014-05-02,4.0619,4.0619,4.0306,4.0306,157635,0
2014-05-05,4.0463,4.0463,4.0306,4.0384,138943,0
2014-05-06,4.0384,4.0463,4.0384,4.0384,64985,0
2014-05-07,4.0384,4.0463,4.0384,4.0463,99110,0
2014-05-08,4.0619,4.0619,4.0384,4.0542,131360,0
2014-05-09,4.0384,4.0542,4.0384,4.0542,148865,0
2014-05-12,4.0542,4.0698,4.0463,4.0463,145033,0
2014-05-13,4.0542,4.0619,4.0463,4.0542,169037,0
2014-05-14,4.0542,4.0619,4.0542,4.0542,147794,0
2014-05-15,4.0542,4.0619,4.0463,4.0463,114908,0
2014-05-16,4.0542,4.0619,4.0463,4.0463,176653,0
2014-05-19,4.0384,4.0542,4.0224,4.0224,352937,0
2014-05-20,4.0306,4.0542,4.0224,4.0542,146933,0
2014-05-21,4.051,4.0593,4.0433,4.0433,121876,0
2014-05-22,4.051,4.051,4.0433,4.051,114998,0
2014-05-23,4.0433,4.051,4.0352,4.0352,128637,0
2014-05-27,4.0352,4.0433,4.0192,4.0192,207359,0
2014-05-28,4.0352,4.0433,4.0273,4.0433,109529,0
2014-05-29,4.0433,4.051,4.0117,4.0192,308891,0
2014-05-30,4.0192,4.0433,4.0192,4.0433,158235,0
2014-06-02,4.0352,4.0433,4.0273,4.0273,138673,0
2014-06-03,4.0273,4.0352,4.0117,4.0117,162077,0
2014-06-04,4.0034,4.0273,4.0034,4.0273,141888,0
2014-06-05,4.0273,4.0273,4.0192,4.0192,145176,0
2014-06-06,4.0192,4.0273,4.0117,4.0192,109520,0
2014-06-09,4.0273,4.0352,4.0192,4.0192,118882,0
2014-06-10,4.0192,4.0668,4.0192,4.0668,199685,0
2014-06-11,4.0668,4.0825,4.051,4.0825,241290,0
2014-06-12,4.0668,4.0982,4.0668,4.0752,205191,0
2014-06-13,4.0752,4.0982,4.0752,4.091,122866,0
2014-06-16,4.0825,4.1068,4.0752,4.1068,191118,0
2014-06-17,4.1068,4.1068,4.0825,4.0825,166050,0
2014-06-18,4.0825,4.1142,4.0825,4.1068,340555,0
2014-06-19,4.1068,4.1142,4.1068,4.1142,152738,0
2014-06-20,4.1112,4.1353,4.1112,4.1112,97225,0
2014-06-23,4.1032,4.1513,4.1032,4.143,190107,0
2014-06-24,4.1272,4.1353,4.1272,4.1353,76645,0
2014-06-25,4.1353,4.143,4.1353,4.1353,97385,0
2014-06-26,4.1353,4.1353,4.0633,4.0872,495112,0
2014-06-27,4.0872,4.0953,4.0791,4.0872,163338,0
2014-06-30,4.0791,4.1032,4.0791,4.1032,155762,0
2014-07-01,4.0953,4.1032,4.0953,4.1032,91155,0
2014-07-02,4.1032,4.1112,4.0953,4.1032,96266,0
2014-07-03,4.1032,4.143,4.1032,4.1353,222736,0
2014-07-07,4.143,4.143,4.1272,4.1272,84105,0
2014-07-08,4.1192,4.1272,4.1032,4.1112,83578,0
2014-07-09,4.1112,4.1112,4.0953,4.0953,134991,0
2014-07-10,4.0953,4.0953,4.0714,4.0791,142469,0
2014-07-11,4.0953,4.0953,4.0791,4.0953,257057,0
2014-07-14,4.0953,4.1192,4.0953,4.0953,167429,0
2014-07-15,4.1112,4.1112,4.1032,4.1032,61529,0
2014-07-16,4.1032,4.1192,4.1032,4.1192,117472,0
2014-07-17,4.1112,4.1112,4.0872,4.0872,58268,0
2014-07-18,4.0872,4.0953,4.0791,4.0872,110223,0
2014-07-21,4.0714,4.0872,4.0714,4.0791,99580,0
2014-07-22,4.0839,4.0839,4.0605,4.068,136382,0
2014-07-23,4.0605,4.0764,4.0605,4.068,163922,0
2014-07-24,4.068,4.068,4.0605,4.0605,144016,0
2014-07-25,4.0605,4.068,4.052,4.052,162708,0
2014-07-28,4.0605,4.068,4.0444,4.0605,205233,0
2014-07-29,4.0605,4.068,4.052,4.052,248275,0
2014-07-30,4.0444,4.052,4.02,4.02,486737,0
2014-07-31,4.0123,4.0283,4.0123,4.0123,265166,0
2014-08-01,4.0038,4.02,4.0038,4.0123,211021,0
2014-08-04,4.0123,4.02,3.9964,4.0123,176526,0
2014-08-05,3.9877,4.0038,3.9481,3.9558,262999,0
2014-08-06,3.9718,3.9803,3.9558,3.9718,244286,0
2014-08-07,3.9642,3.9803,3.9558,3.9642,153501,0
2014-08-08,3.9642,3.9877,3.8997,3.9877,196388,0
2014-08-11,3.9877,4.02,3.9877,4.0123,157834,0
2014-08-12,4.0123,4.0283,4.0123,4.0123,172331,0
2014-08-13,4.0123,4.02,3.9877,3.9964,166942,0
2014-08-14,4.0038,4.0123,3.9877,4.0038,87682,0
2014-08-15,3.9964,4.0038,3.9877,4.0038,180348,0
2014-08-18,4.0038,4.0283,3.9964,4.02,139700,0
2014-08-19,4.02,4.0362,4.0123,4.0362,124698,0
2014-08-20,4.0488,4.0733,4.0328,4.0733,114786,0
2014-08-21,4.0811,4.0895,4.065,4.0811,342568,0
2014-08-22,4.0733,4.0811,4.0571,4.065,179874,0
2014-08-25,4.0733,4.0733,4.0571,4.065,189892,0
2014-08-26,4.0488,4.065,4.0328,4.0409,258451,0
2014-08-27,4.0488,4.0571,4.0409,4.0488,228385,0
2014-08-28,4.0488,4.0488,4.0248,4.0409,188670,0
2014-08-29,4.0328,4.0409,4.0168,4.0409,162478,0
2014-09-02,4.0488,4.0571,4.0409,4.0488,158238,0
2014-09-03,4.0571,4.0972,4.0488,4.0811,190761,0
2014-09-04,4.0733,4.0811,4.0571,4.0811,113875,0
2014-09-05,4.0733,4.0972,4.0733,4.0972,148438,0
2014-09-08,4.0733,4.0972,4.0733,4.0972,106156,0
2014-09-09,4.0811,4.0972,4.0811,4.0895,132261,0
2014-09-10,4.0895,4.1217,4.0811,4.1132,404362,0
2014-09-11,4.1057,4.1217,4.0895,4.0895,278318,0
2014-09-12,4.0895,4.0895,4.0409,4.0571,439112,0
2014-09-15,4.065,4.065,4.0328,4.0328,546548,0
2014-09-16,4.0409,4.0488,4.0248,4.0409,345984,0
2014-09-17,4.0488,4.065,4.0328,4.0328,348501,0
2014-09-18,4.0328,4.0571,4.0328,4.0571,106839,0
2014-09-19,4.0488,4.0733,4.0328,4.0328,316490,0
2014-09-22,4.0375,4.0538,4.03,4.0375,177755,0
2014-09-23,4.03,4.0459,4.0212,4.0212,157675,0
2014-09-24,4.0212,4.0538,4.0212,4.0459,239068,0
2014-09-25,4.0375,4.0459,3.9889,3.9889,270456,0
2014-09-26,3.9889,4.03,3.9889,4.0212,263951,0
2014-09-29,4.0138,4.0698,4.0138,4.0698,301602,0
2014-09-30,4.062,4.0943,4.062,4.0698,267045,0
2014-10-01,4.0698,4.0698,4.0538,4.0698,214627,0
2014-10-02,4.0698,4.0698,4.0538,4.062,198567,0
2014-10-03,4.062,4.062,4.0459,4.0459,154200,0
2014-10-06,4.0459,4.0538,4.0459,4.0538,157405,0
2014-10-07,4.0538,4.062,4.0459,4.0538,125930,0
2014-10-08,4.0375,4.062,4.03,4.0538,160735,0
2014-10-09,4.0538,4.0538,4.0052,4.0138,207147,0
2014-10-10,4.0052,4.0783,4.0052,4.0538,294927,0
2014-10-13,4.0459,4.0862,4.0459,4.0783,239111,0
2014-10-14,4.0862,4.0862,4.0459,4.0459,150279,0
2014-10-15,4.0052,4.03,3.9727,4.0212,300137,0
2014-10-16,3.9816,3.9889,3.9246,3.9565,265836,0
2014-10-17,3.949,3.9653,3.9162,3.9162,227918,0
2014-10-20,3.9246,3.949,3.9162,3.9326,563113,0
2014-10-21,3.9326,3.9727,3.9246,3.9653,249772,0
2014-10-22,3.9616,4.0106,3.9616,3.986,246830,0
2014-10-23,4.0106,4.0432,4.0106,4.0269,308839,0
2014-10-24,4.0269,4.0349,4.0269,4.0269,89836,0
2014-10-27,4.0269,4.0512,4.0269,4.0349,197728,0
2014-10-28,4.0349,4.0512,4.0269,4.0512,285507,0
2014-10-29,4.0512,4.0512,4.0432,4.0512,70598,0
2014-10-30,4.0432,4.0673,4.0432,4.0597,145666,0
2014-10-31,4.0673,4.0835,4.0597,4.0597,100142,0
2014-11-03,4.0597,4.0835,4.0597,4.0673,172025,0
2014-11-04,4.0597,4.0835,4.0597,4.0673,159137,0
2014-11-05,4.0597,4.076,4.0597,4.076,107863,0
2014-11-06,4.0597,4.076,4.0597,4.0673,96291,0
2014-11-07,4.0597,4.076,4.0597,4.076,87622,0
2014-11-10,4.0673,4.0835,4.0597,4.0597,48552,0
2014-11-11,4.0512,4.0996,4.0512,4.0996,122854,0
2014-11-12,4.1082,4.1082,4.0921,4.1082,118951,0
2014-11-13,4.1082,4.1082,4.0996,4.0996,129521,0
2014-11-14,4.076,4.1082,4.076,4.0921,181262,0
2014-11-17,4.0921,4.0921,4.076,4.076,51866,0
2014-11-18,4.0835,4.1082,4.076,4.0996,83278,0
2014-11-19,4.0835,4.0921,4.076,4.0835,222957,0
2014-11-20,4.0639,4.0804,4.0639,4.0804,112260,0
2014-11-21,4.0887,4.0967,4.0804,4.0887,134582,0
2014-11-24,4.0804,4.1131,4.0804,4.1131,176698,0
2014-11-25,4.1131,4.1216,4.0967,4.0967,86689,0
2014-11-26,4.0967,4.1216,4.0887,4.1216,152100,0
2014-11-28,4.1131,4.1216,4.0967,4.1131,125000,0
2014-12-01,4.0967,4.1131,4.0804,4.0967,112789,0
2014-12-02,4.1052,4.1052,4.0723,4.0804,158213,0
2014-12-03,4.0967,4.0967,4.0804,4.0804,252341,0
2014-12-04,4.0723,4.0887,4.0723,4.0887,152333,0
2014-12-05,4.0804,4.0967,4.0558,4.0558,132641,0
2014-12-08,4.0639,4.0723,4.0558,4.0639,142832,0
2014-12-09,4.0153,4.0558,4.0153,4.0477,156903,0
2014-12-10,4.0477,4.0477,4.023,4.0395,286017,0
2014-12-11,4.023,4.0314,4.0153,4.023,137604,0
2014-12-12,4.0064,4.0153,3.9575,3.9575,141017,0
2014-12-15,3.9575,3.9901,3.9575,3.9739,177443,0
2014-12-16,3.9411,3.9665,3.9411,3.9499,156385,0
2014-12-17,3.9575,3.9739,3.925,3.9665,203512,0
2014-12-18,3.9901,4.0064,3.9828,3.9901,162440,0
2014-12-19,3.979,4.0121,3.9624,4.0036,232344,0
2014-12-22,4.0036,4.0284,3.979,3.979,177245,0
2014-12-23,3.9871,4.0778,3.9871,4.0613,308803,0
2014-12-24,4.0613,4.0693,4.0364,4.0693,99570,0
2014-12-26,4.0527,4.0693,4.0284,4.0693,78344,0
2014-12-29,4.0693,4.0778,4.0527,4.0778,120046,0
2014-12-30,4.0693,4.0693,4.0284,4.045,107404,0
2014-12-31,4.045,4.045,3.9543,3.9543,322096,0
2015-01-02,4.02,4.0364,4.0036,4.0364,156928,0
2015-01-05,4.0364,4.045,4.0036,4.0036,114169,0
2015-01-06,4.0036,4.02,3.9704,3.979,129119,0
2015-01-07,3.9956,4.0036,3.979,3.9956,157431,0
2015-01-08,4.0036,4.0036,3.979,3.9956,133584,0
2015-01-09,3.9871,3.9956,3.9704,3.9704,138796,0
2015-01-12,3.9624,3.9956,3.9624,3.9871,184082,0
2015-01-13,3.9956,4.0121,3.9871,3.9956,83483,0
2015-01-14,3.9704,3.9871,3.9704,3.979,56105,0
2015-01-15,3.9956,3.9956,3.979,3.9871,106457,0
2015-01-16,3.979,3.9871,3.9624,3.9704,75750,0
2015-01-20,3.9704,3.9704,3.9624,3.9624,161350,0
2015-01-21,3.9426,3.959,3.9426,3.9513,160902,0
2015-01-22,3.9426,3.968,3.9426,3.959,106541,0
2015-01-23,3.959,3.9754,3.9513,3.968,84576,0
2015-01-26,3.9754,4.0007,3.968,4.0007,104599,0
2015-01-27,3.992,4.0007,3.959,3.968,120579,0
2015-01-28,3.968,3.9754,3.9513,3.9513,95665,0
2015-01-29,3.9345,3.9513,3.9178,3.9345,140723,0
2015-01-30,3.9178,3.9345,3.9178,3.9178,148704,0
2015-02-02,3.926,3.926,3.8767,3.8846,200326,0
2015-02-03,3.8934,3.9426,3.8934,3.9426,96048,0
2015-02-04,3.9426,3.959,3.9345,3.9426,96176,0
2015-02-05,3.9513,3.959,3.9426,3.9513,234994,0
2015-02-06,3.9426,3.959,3.9426,3.9513,94651,0
2015-02-09,3.9513,3.9754,3.9513,3.9754,185183,0
2015-02-10,3.968,4.0007,3.968,3.9843,112584,0
2015-02-11,3.968,3.9754,3.968,3.9754,254419,0
2015-02-12,3.9754,3.9754,3.968,3.9754,254928,0
2015-02-13,3.9754,3.9843,3.968,3.9754,353624,0
2015-02-17,3.9843,3.992,3.9754,3.9843,191684,0
2015-02-18,3.9754,4.0007,3.9754,3.9843,220716,0
2015-02-19,3.9754,4.0085,3.968,4.0007,169566,0
2015-02-20,3.9886,4.0053,3.9886,4.0053,80744,0
2015-02-23,3.9976,4.0218,3.9976,4.0053,188014,0
2015-02-24,3.9976,4.0142,3.9976,4.0142,118690,0
2015-02-25,4.0053,4.0306,3.9976,4.0306,280660,0
2015-02-26,4.0306,4.0554,4.0142,4.0554,256337,0
2015-02-27,4.0471,4.0887,4.0386,4.0887,261017,0
2015-03-02,4.0887,4.0887,4.0554,4.072,131884,0
2015-03-03,4.072,4.0968,4.0306,4.0386,96266,0
2015-03-04,4.0386,4.0471,4.0218,4.0471,158720,0
2015-03-05,4.0471,4.0554,4.0306,4.0471,150897,0
2015-03-06,4.0386,4.0636,4.0386,4.0636,221656,0
2015-03-09,4.0554,4.1552,4.0554,4.1298,614061,0
2015-03-10,4.1133,4.1133,4.072,4.072,91331,0
2015-03-11,4.072,4.0803,4.0636,4.0636,137659,0
2015-03-12,4.0471,4.0803,4.0471,4.0636,265816,0
2015-03-13,4.0554,4.0636,4.0386,4.0386,106493,0
2015-03-16,4.0471,4.0471,4.0306,4.0471,141873,0
2015-03-17,4.0218,4.0386,4.0053,4.0218,161728,0
2015-03-18,4.0218,4.0306,3.9976,4.0053,142473,0
2015-03-19,4.0053,4.0142,3.9391,3.9641,156915,0
2015-03-20,3.9772,3.9917,3.9604,3.9772,231776,0
2015-03-23,3.9772,4.0275,3.9772,4.0191,154504,0
2015-03-24,4.0191,4.0275,3.994,4.0191,149595,0
2015-03-25,4.0191,4.0525,4.0109,4.0444,158570,0
2015-03-26,4.0525,4.0525,4.0359,4.0444,320493,0
2015-03-27,4.0444,4.0525,4.0359,4.0525,447354,0
2015-03-30,4.0611,4.0778,4.0525,4.0778,156057,0
2015-03-31,4.0692,4.1111,4.0692,4.0943,145247,0
2015-04-01,4.1025,4.1111,4.0611,4.0859,134154,0
2015-04-02,4.0943,4.0943,4.0778,4.0859,109384,0
2015-04-06,4.0692,4.0859,4.0692,4.0778,103042,0
2015-04-07,4.0778,4.1111,4.0778,4.0778,119420,0
2015-04-08,4.0943,4.0943,4.0692,4.0692,93707,0
2015-04-09,4.0692,4.0778,4.0611,4.0692,108378,0
2015-04-10,4.0692,4.0778,4.0692,4.0692,89159,0
2015-04-13,4.0778,4.0778,4.0611,4.0692,109504,0
2015-04-14,4.0778,4.1111,4.0611,4.1111,142896,0
2015-04-15,4.1025,4.1111,4.1025,4.1111,239563,0
2015-04-16,4.1111,4.1111,4.0778,4.0943,278915,0
2015-04-17,4.0943,4.1025,4.0859,4.0943,152592,0
2015-04-20,4.0943,4.1025,4.0859,4.0943,263241,0
2015-04-21,4.0859,4.0943,4.0778,4.0859,131497,0
2015-04-22,4.0824,4.0824,4.0659,4.0659,93605,0
2015-04-23,4.0659,4.0744,4.0659,4.0744,94635,0
2015-04-24,4.0744,4.0744,4.0573,4.0573,113092,0
2015-04-27,4.0573,4.0659,4.049,4.049,129159,0
2015-04-28,4.0406,4.0744,4.0406,4.0659,136182,0
2015-04-29,4.0659,4.0914,4.0659,4.0824,67259,0
2015-04-30,4.0914,4.0914,4.0824,4.0914,155587,0
2015-05-01,4.0914,4.108,4.0824,4.099,129875,0
2015-05-04,4.099,4.099,4.0744,4.0824,78565,0
2015-05-05,4.0824,4.0824,4.0573,4.0744,117614,0
2015-05-06,4.0744,4.0824,4.049,4.0744,113954,0
2015-05-07,4.0659,4.0824,4.0659,4.0659,134238,0
2015-05-08,4.0659,4.0744,4.0573,4.0573,59403,0
2015-05-11,4.0659,4.0744,4.0573,4.0659,214872,0
2015-05-12,4.0659,4.099,4.0573,4.099,121775,0
2015-05-13,4.0824,4.0914,4.0659,4.0744,90710,0
2015-05-14,4.0824,4.0914,4.0659,4.0744,217605,0
2015-05-15,4.0824,4.0824,4.0573,4.0573,116426,0
2015-05-18,4.0573,4.0744,4.0573,4.0744,170104,0
2015-05-19,4.0659,4.0744,4.049,4.0573,153564,0
2015-05-20,4.0624,4.0793,4.0457,4.0793,168012,0
2015-05-21,4.0708,4.0877,4.0539,4.0539,86432,0
2015-05-22,4.0624,4.0708,4.0624,4.0624,113427,0
2015-05-26,4.0457,4.0624,4.0457,4.0624,193839,0
2015-05-27,4.0624,4.0708,4.0539,4.0624,128349,0
2015-05-28,4.0539,4.0877,4.0539,4.0793,200091,0
2015-05-29,4.0877,4.0877,4.0624,4.0877,156407,0
2015-06-01,4.0877,4.0877,4.0708,4.0793,182972,0
2015-06-02,4.0877,4.0877,4.0624,4.0708,126362,0
2015-06-03,4.0708,4.0708,4.0369,4.0539,259296,0
2015-06-04,4.0539,4.0539,4.0288,4.0288,91521,0
2015-06-05,4.012,4.0369,4.012,4.0369,189084,0
2015-06-08,4.0369,4.0877,4.0288,4.0877,148239,0
2015-06-09,4.0793,4.0793,4.0539,4.0624,116667,0
2015-06-10,4.0539,4.0793,4.0457,4.0708,102489,0
2015-06-11,4.0624,4.0877,4.0624,4.0708,99013,0
2015-06-12,4.0624,4.0877,4.0539,4.0793,93182,0
2015-06-15,4.0624,4.0624,4.0034,4.0624,195478,0
2015-06-16,4.0624,4.0708,4.0457,4.0624,157354,0
2015-06-17,4.0624,4.0708,4.0288,4.0457,103835,0
2015-06-18,4.0624,4.0624,4.0369,4.0539,335430,0
2015-06-19,4.0457,4.0539,4.012,4.0288,76486,0
2015-06-22,3.9909,4.0338,3.9909,4.0338,189583,0
2015-06-23,4.0423,4.0677,4.0338,4.0595,165322,0
2015-06-24,4.0509,4.0765,4.0509,4.0677,173572,0
2015-06-25,4.0595,4.0677,4.0423,4.0509,105863,0
2015-06-26,4.0509,4.0765,4.0338,4.0765,99267,0
2015-06-29,4.0338,4.0423,4.0001,4.0082,150962,0
2015-06-30,4.0168,4.0338,4.0082,4.0082,139072,0
2015-07-01,4.0423,4.0423,3.9909,4.0001,81014,0
2015-07-02,4.0082,4.0253,4.0001,4.0168,60880,0
2015-07-06,4.0082,4.0168,3.9742,3.9909,107393,0
2015-07-07,4.0001,4.0082,3.9833,4.0082,97147,0
2015-07-08,3.9833,4.0082,3.9148,4.0001,128707,0
2015-07-09,4.0001,4.0001,3.9491,3.9571,125054,0
2015-07-10,3.9663,4.0001,3.9571,3.9742,172039,0
2015-07-13,3.9742,4.0253,3.9742,4.0168,136129,0
2015-07-14,4.0082,4.0765,3.9909,4.0082,383832,0
2015-07-15,4.0253,4.0423,4.0082,4.0338,107978,0
2015-07-16,4.0338,4.0677,4.0253,4.0677,117875,0
2015-07-17,4.0677,4.0765,4.0509,4.0765,148608,0
2015-07-20,4.0765,4.0765,4.0595,4.0765,118699,0
2015-07-21,4.0677,4.0765,4.0509,4.0765,108219,0
2015-07-22,4.0729,4.0902,4.0557,4.0729,276397,0
2015-07-23,4.0729,4.0814,4.0557,4.0729,182586,0
2015-07-24,4.0729,4.0729,4.0386,4.0557,131287,0
2015-07-27,4.0472,4.0557,3.9962,3.9962,221703,0
2015-07-28,3.9873,3.9962,3.979,3.9962,215501,0
2015-07-29,3.9962,4.0132,3.9873,4.0132,140191,0
2015-07-30,4.0044,4.0304,4.0044,4.0304,143469,0
2015-07-31,4.0304,4.0557,4.0304,4.0557,109736,0
2015-08-03,4.0472,4.0642,4.0214,4.0557,84189,0
2015-08-04,4.0557,4.0642,3.979,4.0132,181530,0
2015-08-05,4.0304,4.0304,3.9873,3.9962,272301,0
2015-08-06,3.9873,4.0044,3.9702,3.9702,161923,0
2015-08-07,3.9618,3.979,3.9278,3.9364,151080,0
2015-08-10,3.9364,3.9446,3.9106,3.9106,167008,0
2015-08-11,3.902,3.9192,3.902,3.9106,226366,0
2015-08-12,3.902,3.9618,3.902,3.9364,312703,0
2015-08-13,3.9364,3.9873,3.9278,3.9618,216547,0
2015-08-14,3.9534,3.9962,3.9534,3.9873,110676,0
2015-08-17,3.979,3.9873,3.9618,3.9702,197812,0
2015-08-18,3.9618,3.9873,3.9618,3.979,103415,0
2015-08-19,3.979,4.0386,3.9618,4.0132,184105,0
2015-08-20,4.0096,4.0096,3.9324,3.9324,179247,0
2015-08-21,3.9238,3.9407,3.915,3.915,107852,0
2015-08-24,3.8036,3.9067,3.7604,3.8721,315152,0
2015-08-25,3.8721,3.9067,3.8637,3.8637,165386,0
2015-08-26,3.8809,3.9067,3.8809,3.8981,205802,0
2015-08-27,3.9067,3.9498,3.8981,3.9324,183321,0
2015-08-28,3.9324,3.9923,3.9324,3.9671,90615,0
2015-08-31,3.9579,4.0096,3.9498,4.001,95624,0
2015-09-01,3.9841,4.001,3.9579,3.9579,95972,0
2015-09-02,3.9407,3.9841,3.9407,3.9498,87815,0
2015-09-03,3.9498,3.9671,3.8981,3.9238,147215,0
2015-09-04,3.9238,3.9238,3.8895,3.8981,152689,0
2015-09-08,3.915,3.915,3.8981,3.8981,85607,0
2015-09-09,3.8981,3.9067,3.8895,3.8895,54390,0
2015-09-10,3.8895,3.9407,3.8809,3.8981,114807,0
2015-09-11,3.8895,3.9238,3.8895,3.8981,108551,0
2015-09-14,3.8981,3.9067,3.8809,3.8809,61963,0
2015-09-15,3.8809,3.8895,3.8637,3.8637,219311,0
2015-09-16,3.8721,3.915,3.8637,3.8809,118332,0
2015-09-17,3.8809,3.9067,3.8809,3.8809,149536,0
2015-09-18,3.8809,3.8981,3.8549,3.8981,185065,0
2015-09-21,3.915,3.9579,3.9067,3.9324,116004,0
2015-09-22,3.9117,3.9462,3.9117,3.9203,115692,0
2015-09-23,3.9203,3.9462,3.9117,3.929,95425,0
2015-09-24,3.9203,3.9375,3.9203,3.9375,446988,0
2015-09-25,3.9375,3.9719,3.9375,3.9375,164217,0
2015-09-28,3.929,3.9375,3.9117,3.9203,174736,0
2015-09-29,3.9117,3.929,3.8772,3.9029,150434,0
2015-09-30,3.9029,3.9462,3.8943,3.8943,163173,0
2015-10-01,3.8943,3.9117,3.8683,3.8683,120323,0
2015-10-02,3.8683,3.8683,3.8427,3.8601,125999,0
2015-10-05,3.8601,3.8772,3.8512,3.8601,287347,0
2015-10-06,3.8601,3.8856,3.8512,3.8856,126575,0
2015-10-07,3.8943,3.9462,3.8943,3.9203,315461,0
2015-10-08,3.9203,3.9375,3.9029,3.9203,86973,0
2015-10-09,3.9203,4.0063,3.9203,3.9546,379502,0
2015-10-12,3.9635,4.0154,3.9635,4.0154,102208,0
2015-10-13,4.0063,4.0238,3.9635,3.9635,193862,0
2015-10-14,3.9635,4.0063,3.9546,3.9546,218067,0
2015-10-15,3.9635,3.9635,3.8943,3.9029,169774,0
2015-10-16,3.9029,4.0063,3.9029,3.9546,209150,0
2015-10-19,3.9546,4.0238,3.9462,3.9891,186304,0
2015-10-20,3.981,4.0154,3.981,3.9983,30394,0
2015-10-21,4.0033,4.0121,3.9422,3.9514,143717,0
2015-10-22,3.9687,4.0379,3.9514,4.0294,251966,0
2015-10-23,4.0294,4.0294,4.0205,4.0294,39612,0
2015-10-26,4.0294,4.0379,4.0121,4.0294,59422,0
2015-10-27,4.0205,4.0205,3.9858,3.9946,132891,0
2015-10-28,4.0033,4.0379,3.9858,3.9946,108594,0
2015-10-29,3.9946,4.0205,3.9771,3.9946,131394,0
2015-10-30,4.0033,4.0294,3.9946,4.0121,135422,0
2015-11-02,4.0205,4.0379,4.0033,4.0033,106014,0
2015-11-03,4.0121,4.0379,4.0033,4.0033,148553,0
2015-11-04,4.0033,4.0294,3.9597,3.9687,224765,0
2015-11-05,3.9687,4.0379,3.9687,4.0294,344784,0
2015-11-06,4.0205,4.0554,4.0121,4.0121,154081,0
2015-11-09,4.0121,4.0205,3.9597,3.9687,177855,0
2015-11-10,3.9687,4.0294,3.9687,3.9771,163063,0
2015-11-11,3.9858,4.0121,3.9597,3.9858,173887,0
2015-11-12,3.9858,4.0294,3.9597,3.9597,324861,0
2015-11-13,3.9597,4.0121,3.9514,3.9771,362056,0
2015-11-16,3.9771,4.0033,3.9514,3.9771,211661,0
2015-11-17,3.9771,4.0294,3.9687,3.9858,243328,0
2015-11-18,3.9771,4.0205,3.9771,4.0033,188629,0
2015-11-19,4.0121,4.0554,3.9858,4.0554,177343,0
2015-11-20,4.0518,4.0693,4.0344,4.0518,150821,0
2015-11-23,4.0608,4.0608,4.0257,4.0431,202811,0
2015-11-24,4.0431,4.0518,4.0257,4.0518,46588,0
2015-11-25,4.0518,4.0608,4.0344,4.0518,135587,0
2015-11-27,4.0518,4.0608,4.0344,4.0608,61037,0
2015-11-30,4.0518,4.0608,4.0081,4.0344,200177,0
2015-12-01,4.0344,4.0518,3.9995,3.9995,127335,0
2015-12-02,3.9995,4.0168,3.9647,3.9647,150670,0
2015-12-03,3.9729,4.0168,3.9729,3.9729,181260,0
2015-12-04,3.9729,3.9995,3.947,3.9555,222851,0
2015-12-07,3.9555,3.9905,3.9555,3.9555,137880,0
2015-12-08,3.9555,3.9729,3.947,3.9647,85872,0
2015-12-09,3.9729,3.9823,3.9296,3.947,205212,0
2015-12-10,3.9381,3.9729,3.9296,3.9647,183113,0
2015-12-11,3.9555,3.9555,3.8683,3.8773,389470,0
2015-12-14,3.8773,3.8857,3.755,3.755,224261,0
2015-12-15,3.7724,3.8509,3.7636,3.8158,356492,0
2015-12-16,3.8158,3.9296,3.8158,3.8946,402640,0
2015-12-17,3.8946,3.9823,3.8946,3.9381,243347,0
2015-12-18,3.9381,3.9729,3.9296,3.947,171775,0
2015-12-21,3.9523,3.9697,3.917,3.9435,218266,0
2015-12-22,3.917,3.9523,3.9084,3.9347,152705,0
2015-12-23,3.9347,3.9787,3.9347,3.9787,187413,0
2015-12-24,3.9697,3.9964,3.9523,3.9697,202004,0
2015-12-28,3.9697,3.9964,3.9435,3.961,168562,0
2015-12-29,3.9697,4.0139,3.961,3.9964,142817,0
2015-12-30,4.0048,4.04,3.9873,3.9873,246496,0
2015-12-31,3.9873,3.9964,3.9697,3.9964,304004,0
2016-01-04,3.9964,3.9964,3.9347,3.9523,146093,0
2016-01-05,3.9523,3.9787,3.9523,3.961,82390,0
2016-01-06,3.9347,3.9873,3.9347,3.9523,100496,0
2016-01-07,3.9523,3.9523,3.9258,3.9347,66590,0
2016-01-08,3.9435,3.9435,3.882,3.882,192044,0
2016-01-11,3.882,3.9084,3.882,3.891,116023,0
2016-01-12,3.891,3.9084,3.891,3.891,59120,0
2016-01-13,3.8995,3.9084,3.8029,3.8029,184119,0
2016-01-14,3.8119,3.9258,3.8029,3.8995,246750,0
2016-01-15,3.8207,3.8732,3.7591,3.7767,329231,0
2016-01-19,3.7854,3.8119,3.7504,3.7591,226576,0
2016-01-20,3.7557,3.7644,3.6495,3.7466,220349,0
2016-01-21,3.7557,3.8086,3.7288,3.7908,249689,0
2016-01-22,3.835,3.8527,3.7997,3.844,221356,0
2016-01-25,3.844,3.8617,3.7997,3.7997,131350,0
2016-01-26,3.7997,3.8527,3.7732,3.7732,209037,0
2016-01-27,3.7821,3.8482,3.7557,3.7644,307793,0
2016-01-28,3.7908,3.8527,3.7821,3.835,350432,0
2016-01-29,3.835,3.8527,3.7908,3.8172,333337,0
2016-02-01,3.8172,3.835,3.7908,3.835,165751,0
2016-02-02,3.8086,3.835,3.8086,3.8172,144957,0
2016-02-03,3.8172,3.835,3.7908,3.7908,131514,0
2016-02-04,3.7908,3.8172,3.7557,3.7557,127827,0
2016-02-05,3.7644,3.7997,3.7466,3.7466,179453,0
2016-02-08,3.7466,3.7644,3.6671,3.6671,291667,0
2016-02-09,3.6671,3.685,3.6274,3.6406,223014,0
2016-02-10,3.6671,3.6757,3.6495,3.6495,162764,0
2016-02-11,3.6318,3.6318,3.5876,3.6142,204183,0
2016-02-12,3.6318,3.6406,3.6229,3.6318,263259,0
2016-02-16,3.6495,3.6495,3.6318,3.6318,183974,0
2016-02-17,3.6495,3.6936,3.6318,3.6584,285942,0
2016-02-18,3.6757,3.7204,3.6671,3.7026,171586,0
2016-02-19,3.7026,3.7026,3.6671,3.6671,96713,0
2016-02-22,3.6727,3.7258,3.6727,3.6903,203226,0
2016-02-23,3.6903,3.708,3.6812,3.6812,222690,0
2016-02-24,3.6727,3.7171,3.6636,3.6812,287067,0
2016-02-25,3.6991,3.708,3.6636,3.6727,277988,0
2016-02-26,3.6812,3.6903,3.6636,3.6727,214387,0
2016-02-29,3.6812,3.686,3.6636,3.6812,117062,0
2016-03-01,3.6991,3.7258,3.6812,3.7258,241402,0
2016-03-02,3.7258,3.7434,3.7171,3.7348,135833,0
2016-03-03,3.7348,3.7969,3.7348,3.7881,176681,0
2016-03-04,3.8058,3.8323,3.7881,3.8323,139458,0
2016-03-07,3.8323,3.868,3.8238,3.8323,173402,0
2016-03-08,3.8238,3.8415,3.8238,3.8323,156176,0
2016-03-09,3.8502,3.8502,3.8323,3.8502,272615,0
2016-03-10,3.8502,3.8603,3.8238,3.8238,126002,0
2016-03-11,3.8415,3.8502,3.8238,3.8323,115326,0
2016-03-14,3.8415,3.8858,3.8323,3.8771,184733,0
2016-03-15,3.8502,3.8771,3.8415,3.8595,127728,0
2016-03-16,3.8502,3.8771,3.8502,3.8595,83977,0
2016-03-17,3.868,3.8948,3.8595,3.8771,58982,0
2016-03-18,3.8771,3.8948,3.868,3.8771,115519,0
2016-03-21,3.8771,3.8948,3.8771,3.8771,95424,0
2016-03-22,3.8823,3.8959,3.8644,3.8823,351096,0
2016-03-23,3.8735,3.9093,3.8735,3.8735,97558,0
2016-03-24,3.8644,3.8823,3.8644,3.8644,297620,0
2016-03-28,3.8735,3.9001,3.8735,3.9001,129372,0
2016-03-29,3.8914,3.9001,3.8735,3.8823,171491,0
2016-03-30,3.9001,3.9001,3.8823,3.9001,57506,0
2016-03-31,3.9001,3.9451,3.8913,3.9362,538791,0
2016-04-01,3.9271,3.9451,3.9182,3.9362,88099,0
2016-04-04,3.9451,3.9451,3.9182,3.9182,64491,0
2016-04-05,3.9182,3.9182,3.8914,3.9001,93662,0
2016-04-06,3.9182,3.9271,3.8914,3.8914,94788,0
2016-04-07,3.8823,3.9001,3.8735,3.8735,91160,0
2016-04-08,3.8823,3.8959,3.8823,3.8823,61924,0
2016-04-11,3.8914,3.9001,3.8823,3.8823,202129,0
2016-04-12,3.8823,3.9093,3.8823,3.8823,129086,0
2016-04-13,3.8914,3.9271,3.8914,3.9093,231959,0
2016-04-14,3.9182,3.9362,3.9001,3.9362,183853,0
2016-04-15,3.9271,3.9362,3.9271,3.9362,54282,0
2016-04-18,3.9362,3.9629,3.9182,3.9537,130045,0
2016-04-19,3.9629,3.9629,3.9451,3.9629,124124,0
2016-04-20,3.9593,3.9773,3.9593,3.9773,110431,0
2016-04-21,3.9864,4.0042,3.9685,3.9864,128453,0
2016-04-22,3.9773,4.0134,3.9773,3.9864,72527,0
2016-04-25,3.9864,3.9954,3.9684,3.9773,97290,0
2016-04-26,3.9864,4.0042,3.9864,3.9864,72067,0
2016-04-27,3.9864,4.0042,3.9773,3.9773,79333,0
2016-04-28,3.9864,4.0221,3.9773,3.9864,77985,0
2016-04-29,4.0042,4.0042,3.9773,3.9864,93149,0
2016-05-02,4.0042,4.0042,3.9684,3.9726,111316,0
2016-05-03,3.9773,3.9864,3.9593,3.9593,75113,0
2016-05-04,3.9506,3.9864,3.9506,3.9506,98141,0
2016-05-05,3.9506,4.0042,3.9411,3.9773,118561,0
2016-05-06,3.9864,3.9864,3.9053,3.9506,113859,0
2016-05-09,3.9411,3.9864,3.9231,3.9324,55262,0
2016-05-10,3.9411,3.9593,3.9324,3.9411,106563,0
2016-05-11,3.9593,3.9593,3.9324,3.9411,34660,0
2016-05-12,3.9411,3.9593,3.9145,3.9231,72706,0
2016-05-13,3.9324,3.9593,3.9231,3.9231,97156,0
2016-05-16,3.9231,3.9593,3.9188,3.9506,187492,0
2016-05-17,3.9411,3.9773,3.9145,3.9593,157652,0
2016-05-18,3.9593,3.9773,3.9506,3.9506,110106,0
2016-05-19,3.9411,3.9684,3.9053,3.9145,63834,0
2016-05-20,3.9107,3.9652,3.9107,3.9558,149536,0
2016-05-23,3.9376,3.9652,3.9376,3.9558,61416,0
2016-05-24,3.9652,3.992,3.9652,3.9834,125122,0
2016-05-25,3.9834,3.9834,3.9652,3.9652,59148,0
2016-05-26,3.9739,3.9834,3.9558,3.9558,248644,0
2016-05-27,3.9652,3.9739,3.9469,3.9469,96931,0
2016-05-31,3.9652,3.992,3.9558,3.9739,77218,0
2016-06-01,3.9739,3.9834,3.9469,3.974,31188,0
2016-06-02,3.9834,4.0012,3.9739,3.9739,70478,0
2016-06-03,3.9739,3.9915,3.9469,3.9739,53898,0
2016-06-06,3.9739,4.0102,3.9739,3.992,226660,0
2016-06-07,4.0194,4.0373,4.0012,4.0373,264725,0
2016-06-08,4.0194,4.0464,4.0121,4.0284,197497,0
2016-06-09,4.0284,4.0284,4.0102,4.0194,63968,0
2016-06-10,4.0102,4.0194,3.9834,4.0102,204273,0
2016-06-13,4.0012,4.0284,3.9834,3.9834,83689,0
2016-06-14,3.9652,3.992,3.9558,3.9558,87965,0
2016-06-15,3.9469,3.9695,3.9198,3.9198,138876,0
2016-06-16,3.9198,3.9376,3.9107,3.9198,188692,0
2016-06-17,3.9107,3.929,3.8926,3.9198,138515,0
2016-06-20,3.929,3.9452,3.9107,3.9376,144471,0
2016-06-21,3.9469,3.9469,3.929,3.9376,176406,0
2016-06-22,3.9433,3.9616,3.9433,3.9433,83787,0
2016-06-23,3.9704,3.9886,3.9524,3.9798,178767,0
2016-06-24,3.916,3.9798,3.9068,3.9798,181408,0
2016-06-27,3.9704,3.9704,3.9068,3.9068,117767,0
2016-06-28,3.9433,3.9524,3.916,3.9251,85232,0
2016-06-29,3.9251,3.9524,3.9251,3.9251,136248,0
2016-06-30,3.9433,3.9616,3.9344,3.9433,116099,0
2016-07-01,3.9524,3.9798,3.9524,3.9704,103419,0
2016-07-05,3.9704,3.9704,3.9251,3.9251,156762,0
2016-07-06,3.916,3.9524,3.916,3.9434,159354,0
2016-07-07,3.9524,3.9798,3.9343,3.9704,122375,0
2016-07-08,3.9704,3.9982,3.9704,3.9977,128868,0
2016-07-11,3.9982,3.9982,3.9704,3.9704,100854,0
2016-07-12,3.9798,3.9886,3.9704,3.9704,162825,0
2016-07-13,3.9798,3.9886,3.9616,3.9704,189443,0
2016-07-14,3.9798,3.9798,3.9524,3.9798,109453,0
2016-07-15,3.9798,4.0069,3.9671,3.9798,167500,0
2016-07-18,3.9704,3.9813,3.9704,3.9704,73494,0
2016-07-19,3.9798,4.0163,3.9798,4.0069,166025,0
2016-07-20,4.0126,4.0399,4.0034,4.0399,167543,0
2016-07-21,4.0309,4.0584,4.0309,4.0584,64068,0
2016-07-22,4.0584,4.0584,4.0354,4.0584,164825,0
2016-07-25,4.0584,4.0584,4.0217,4.0399,117564,0
2016-07-26,4.0399,4.0399,4.0217,4.0399,85377,0
2016-07-27,4.0492,4.0675,4.0309,4.0492,180898,0
2016-07-28,4.0399,4.0675,4.0314,4.0675,154987,0
2016-07-29,4.0584,4.0675,4.0492,4.0492,108212,0
2016-08-01,4.0675,4.0675,4.0492,4.0584,89477,0
2016-08-02,4.0399,4.0675,4.0217,4.0399,115295,0
2016-08-03,4.0492,4.0768,4.0399,4.0768,168115,0
2016-08-04,4.0768,4.1042,4.0675,4.0859,111339,0
2016-08-05,4.0951,4.1042,4.0217,4.0859,137684,0
2016-08-08,4.0859,4.1133,4.0768,4.0768,84819,0
2016-08-09,4.0951,4.1042,4.0584,4.0951,285548,0
2016-08-10,4.1042,4.1133,4.0768,4.0951,317996,0
2016-08-11,4.0951,4.1133,4.0768,4.1042,113601,0
2016-08-12,4.1042,4.1226,4.0849,4.1226,169301,0
2016-08-15,4.1042,4.1592,4.1042,4.1499,223131,0
2016-08-16,4.1499,4.1592,4.141,4.1592,156262,0
2016-08-17,4.1592,4.1684,4.1316,4.1316,64109,0
2016-08-18,4.141,4.1499,4.1226,4.1499,31437,0
2016-08-19,4.141,4.1499,4.1226,4.1499,36463,0
2016-08-22,4.1647,4.1647,4.1461,4.1556,124084,0
2016-08-23,4.1647,4.174,4.1461,4.1461,162892,0
2016-08-24,4.1556,4.1647,4.1279,4.1556,114054,0
2016-08-25,4.1461,4.1647,4.1186,4.1186,75462,0
2016-08-26,4.1279,4.1556,4.1186,4.1279,101311,0
2016-08-29,4.1279,4.174,4.1096,4.1096,127640,0
2016-08-30,4.1279,4.1461,4.1186,4.1279,80646,0
2016-08-31,4.1186,4.1371,4.1001,4.1279,108898,0
2016-09-01,4.1279,4.1279,4.1096,4.1279,81459,0
2016-09-02,4.1371,4.1461,4.1186,4.1279,123338,0
2016-09-06,4.1279,4.1647,4.1096,4.1186,135795,0
2016-09-07,4.1371,4.1647,4.1292,4.1647,109163,0
2016-09-08,4.1647,4.2016,4.1647,4.2016,85834,0
2016-09-09,4.1922,4.2016,4.1731,4.2016,188090,0
2016-09-12,4.1922,4.2107,4.1371,4.1371,146151,0
2016-09-13,4.1186,4.1371,4.0911,4.1096,118129,0
2016-09-14,4.1096,4.1279,4.0911,4.0911,37478,0
2016-09-15,4.1096,4.137,4.0911,4.1186,75993,0
2016-09-16,4.1001,4.1186,4.0911,4.1096,51765,0
2016-09-19,4.1186,4.1246,4.0634,4.0634,80530,0
2016-09-20,4.0817,4.0911,4.0449,4.0634,96535,0
2016-09-21,4.0874,4.115,4.0411,4.0504,184538,0
2016-09-22,4.0598,4.1117,4.0598,4.0967,258986,0
2016-09-23,4.1061,4.1337,4.0967,4.115,116619,0
2016-09-26,4.1061,4.115,4.0838,4.0874,72024,0
2016-09-27,4.0874,4.0959,4.0598,4.0689,47806,0
2016-09-28,4.0874,4.1061,4.069,4.0783,53368,0
2016-09-29,4.0967,4.115,4.0967,4.0967,30455,0
2016-09-30,4.1061,4.1337,4.0874,4.0967,51751,0
2016-10-03,4.115,4.1247,4.0967,4.115,78598,0
2016-10-04,4.0967,4.115,4.0874,4.0967,101492,0
2016-10-05,4.0874,4.1247,4.0874,4.1247,118689,0
2016-10-06,4.115,4.1247,4.0967,4.115,114561,0
2016-10-07,4.0783,4.115,4.0783,4.0874,355013,0
2016-10-10,4.0967,4.115,4.0874,4.0967,131110,0
2016-10-11,4.1061,4.1247,4.0967,4.1247,67955,0
2016-10-12,4.1247,4.1247,4.0967,4.0967,75214,0
2016-10-13,4.0967,4.1061,4.0783,4.0874,54552,0
2016-10-14,4.0967,4.115,4.0783,4.115,75252,0
2016-10-17,4.1061,4.1061,4.0598,4.0967,119156,0
2016-10-18,4.0967,4.0967,4.0504,4.0504,114615,0
2016-10-19,4.0504,4.0874,4.0504,4.0874,143011,0
2016-10-20,4.0836,4.0931,4.0836,4.0931,101627,0
2016-10-21,4.0836,4.1024,4.0836,4.1024,117218,0
2016-10-24,4.1024,4.1024,4.0651,4.0651,104406,0
2016-10-25,4.0745,4.1419,4.0651,4.0931,166527,0
2016-10-26,4.1024,4.1387,4.0931,4.1118,99539,0
2016-10-27,4.1211,4.1302,4.0745,4.0745,72738,0
2016-10-28,4.1024,4.1302,4.0884,4.1302,112482,0
2016-10-31,4.1302,4.1302,4.1118,4.1302,57454,0
2016-11-01,4.1397,4.149,4.1211,4.149,88545,0
2016-11-02,4.149,4.149,4.1024,4.1302,149582,0
2016-11-03,4.1118,4.1243,4.0651,4.0651,70119,0
2016-11-04,4.0651,4.1024,4.0651,4.0651,48150,0
2016-11-07,4.0836,4.1093,4.0558,4.0558,101599,0
2016-11-08,4.0651,4.0931,4.0558,4.0558,124886,0
2016-11-09,4.0651,4.0827,4.0651,4.0745,60289,0
2016-11-10,4.0745,4.0922,4.0371,4.0371,73313,0
2016-11-11,4.0464,4.1024,4.0464,4.1024,102267,0
2016-11-14,4.0836,4.1118,4.0278,4.0371,98584,0
2016-11-15,4.0186,4.0651,4.0186,4.0464,134470,0
2016-11-16,4.0558,4.1302,4.0558,4.1211,111186,0
2016-11-17,4.1024,4.1407,4.0931,4.0931,73606,0
2016-11-18,4.1024,4.1118,4.0651,4.0745,88222,0
2016-11-21,4.08,4.1175,4.0706,4.08,174119,0
2016-11-22,4.0987,4.1455,4.08,4.1175,183533,0
2016-11-23,4.1175,4.1208,4.0987,4.1175,73730,0
2016-11-25,4.1082,4.1551,4.1082,4.127,55737,0
2016-11-28,4.127,4.1455,4.1175,4.1455,122430,0
2016-11-29,4.127,4.1551,4.0987,4.0987,120703,0
2016-11-30,4.1175,4.1644,4.106,4.1644,109832,0
2016-12-01,4.127,4.1739,4.127,4.1739,92039,0
2016-12-02,4.1644,4.1925,4.1513,4.1925,89359,0
2016-12-05,4.1739,4.202,4.1739,4.202,89357,0
2016-12-06,4.1833,4.1833,4.1739,4.1833,82189,0
2016-12-07,4.2113,4.2113,4.1739,4.1739,115848,0
2016-12-08,4.1739,4.1739,4.1455,4.1455,212000,0
2016-12-09,4.1644,4.202,4.1644,4.202,144314,0
2016-12-12,4.202,4.2301,4.202,4.202,144363,0
2016-12-13,4.202,4.2395,4.202,4.2208,310793,0
2016-12-14,4.2208,4.2301,4.2208,4.2208,90261,0
2016-12-15,4.202,4.2032,4.1925,4.1925,124160,0
2016-12-16,4.1925,4.2301,4.1925,4.2208,148318,0
2016-12-19,4.2113,4.2582,4.2113,4.2489,122236,0
2016-12-20,4.2395,4.2929,4.2292,4.2489,143323,0
2016-12-21,4.2357,4.2545,4.2261,4.2261,113620,0
2016-12-22,4.2261,4.2451,4.2168,4.2168,117177,0
2016-12-23,4.2168,4.2734,4.2168,4.2734,117395,0
2016-12-27,4.2734,4.2829,4.2168,4.264,82921,0
2016-12-28,4.2734,4.2923,4.263,4.264,48468,0
2016-12-29,4.2829,4.3111,4.264,4.2923,145274,0
2016-12-30,4.2734,4.3489,4.2734,4.3489,130202,0
2017-01-03,4.3394,4.3583,4.3111,4.3394,87076,0
2017-01-04,4.3394,4.3583,4.3206,4.3583,76607,0
2017-01-05,4.3301,4.3678,4.3111,4.3111,89691,0
2017-01-06,4.3111,4.3489,4.3111,4.3489,39338,0
2017-01-09,4.3489,4.3772,4.3416,4.3772,65124,0
2017-01-10,4.3772,4.3772,4.3489,4.3489,38781,0
2017-01-11,4.3394,4.3583,4.3301,4.3301,44504,0
2017-01-12,4.3394,4.3678,4.3346,4.3583,77391,0
2017-01-13,4.3489,4.3583,4.3394,4.3394,45308,0
2017-01-17,4.3394,4.3443,4.3016,4.3016,77361,0
2017-01-18,4.3205,4.3205,4.3111,4.3111,79854,0
2017-01-19,4.3111,4.3301,4.2829,4.2923,129104,0
2017-01-20,4.298,4.3075,4.2695,4.2789,230805,0
2017-01-23,4.3075,4.3643,4.3075,4.3643,207408,0
2017-01-24,4.3643,4.3834,4.3454,4.3643,190265,0
2017-01-25,4.3738,4.4118,4.3738,4.3834,164760,0
2017-01-26,4.3738,4.4593,4.3738,4.4309,211273,0
2017-01-27,4.4309,4.4782,4.4309,4.4403,218089,0
2017-01-30,4.4497,4.4782,4.4309,4.4497,165113,0
2017-01-31,4.4497,4.4782,4.4404,4.4593,146461,0
2017-02-01,4.4782,4.4971,4.4023,4.4403,144952,0
2017-02-02,4.4403,4.4877,4.4309,4.4877,126769,0
2017-02-03,4.4782,4.4972,4.4687,4.4972,88347,0
2017-02-06,4.4972,4.5161,4.4877,4.4972,1029483,0
2017-02-07,4.4972,4.5161,4.4877,4.5067,631233,0
2017-02-08,4.5067,4.5067,4.4593,4.4593,372197,0
2017-02-09,4.4687,4.4687,4.4593,4.4593,135545,0
2017-02-10,4.4687,4.4687,4.4497,4.4593,174729,0
2017-02-13,4.4593,4.4972,4.4593,4.4972,242134,0
2017-02-14,4.4782,4.4972,4.4782,4.4782,166924,0
2017-02-15,4.4972,4.5067,4.4593,4.4687,230052,0
2017-02-16,4.4782,4.5067,4.4782,4.4782,114888,0
2017-02-17,4.4782,4.5161,4.4732,4.5161,234245,0
2017-02-21,4.5314,4.5314,4.4837,4.4934,246457,0
2017-02-22,4.4934,4.5028,4.4837,4.4837,89034,0
2017-02-23,4.4934,4.5028,4.4837,4.5028,161540,0
2017-02-24,4.4934,4.5125,4.4837,4.5125,199726,0
2017-02-27,4.5125,4.5125,4.4837,4.4934,169288,0
2017-02-28,4.5028,4.5028,4.4742,4.4742,134742,0
2017-03-01,4.4934,4.4934,4.4647,4.4647,210893,0
2017-03-02,4.4837,4.5028,4.4742,4.5028,81032,0
2017-03-03,4.5028,4.5314,4.4934,4.5314,134303,0
2017-03-06,4.5028,4.5125,4.4934,4.5028,90562,0
2017-03-07,4.4934,4.5125,4.4647,4.4647,120255,0
2017-03-08,4.4837,4.4837,4.4647,4.4647,89295,0
2017-03-09,4.4837,4.4837,4.4456,4.4647,236840,0
2017-03-10,4.4837,4.4934,4.4456,4.4742,300964,0
2017-03-13,4.4647,4.5125,4.436,4.436,171394,0
2017-03-14,4.4456,4.5591,4.4456,4.5125,272155,0
2017-03-15,4.5218,4.5218,4.4742,4.4742,310916,0
2017-03-16,4.5028,4.5028,4.4647,4.5028,168340,0
2017-03-17,4.4934,4.5125,4.4837,4.4837,179394,0
2017-03-20,4.4837,4.5125,4.4837,4.4837,176291,0
2017-03-21,4.4837,4.4882,4.4265,4.4742,249161,0
2017-03-22,4.4895,4.4895,4.4417,4.4417,225268,0
2017-03-23,4.4417,4.4511,4.4225,4.4511,253266,0
2017-03-24,4.4511,4.4607,4.4511,4.4607,71615,0
2017-03-27,4.4607,4.4991,4.4368,4.4991,115308,0
2017-03-28,4.4895,4.527,4.48,4.4895,150235,0
2017-03-29,4.5088,4.528,4.4991,4.5183,178209,0
2017-03-30,4.5088,4.5183,4.4607,4.4607,320963,0
2017-03-31,4.4607,4.4991,4.4607,4.4991,145913,0
2017-04-03,4.4895,4.528,4.4799,4.528,284831,0
2017-04-04,4.528,4.5375,4.5088,4.5088,173686,0
2017-04-05,4.5088,4.528,4.4991,4.4991,203448,0
2017-04-06,4.5088,4.528,4.4991,4.528,66327,0
2017-04-07,4.528,4.5567,4.5183,4.5183,45186,0
2017-04-10,4.5183,4.5567,4.5183,4.5567,72336,0
2017-04-11,4.5471,4.5471,4.528,4.5375,72088,0
2017-04-12,4.5375,4.5759,4.5375,4.5375,243772,0
2017-04-13,4.5567,4.5759,4.5471,4.5567,69867,0
2017-04-17,4.5567,4.5567,4.5375,4.5567,80977,0
2017-04-18,4.5567,4.5567,4.5375,4.5567,106183,0
2017-04-19,4.5567,4.5567,4.5088,4.5567,113388,0
2017-04-20,4.5624,4.5624,4.5432,4.5528,79241,0
2017-04-21,4.5432,4.5528,4.5432,4.5528,107221,0
2017-04-24,4.5528,4.5721,4.5528,4.5721,144103,0
2017-04-25,4.5721,4.5722,4.5528,4.5624,124310,0
2017-04-26,4.5528,4.5818,4.5528,4.5818,93307,0
2017-04-27,4.5721,4.63,4.5721,4.6204,53138,0
2017-04-28,4.6204,4.63,4.6037,4.6204,86091,0
2017-05-01,4.6106,4.6397,4.6011,4.63,152000,0
2017-05-02,4.63,4.6397,4.6106,4.6106,120691,0
2017-05-03,4.6106,4.6492,4.6106,4.6492,116893,0
2017-05-04,4.63,4.6686,4.6204,4.659,94233,0
2017-05-05,4.6397,4.659,4.63,4.63,66811,0
2017-05-08,4.6397,4.6397,4.6204,4.6204,55430,0
2017-05-09,4.6204,4.6484,4.6011,4.6011,64871,0
2017-05-10,4.6011,4.6011,4.5818,4.5818,60698,0
2017-05-11,4.5915,4.5915,4.5721,4.5818,57692,0
2017-05-12,4.5915,4.6106,4.5818,4.5915,74554,0
2017-05-15,4.5915,4.6686,4.5915,4.6686,83327,0
2017-05-16,4.659,4.6686,4.6492,4.659,198378,0
2017-05-17,4.63,4.6782,4.6106,4.6204,255687,0
2017-05-18,4.6106,4.6492,4.5915,4.6397,55314,0
2017-05-19,4.659,4.6686,4.6011,4.6011,86299,0
2017-05-22,4.636,4.6422,4.5972,4.6069,58396,0
2017-05-23,4.6262,4.6554,4.5973,4.6262,101099,0
2017-05-24,4.6554,4.6554,4.5777,4.5874,148179,0
2017-05-25,4.5972,4.6166,4.5681,4.5874,99340,0
2017-05-26,4.5681,4.6166,4.5487,4.6069,142731,0
2017-05-30,4.5972,4.6069,4.5681,4.5681,68265,0
2017-05-31,4.5777,4.6069,4.5777,4.6069,114866,0
2017-06-01,4.6069,4.6184,4.5777,4.5874,64234,0
2017-06-02,4.5972,4.6166,4.5681,4.5972,150141,0
2017-06-05,4.5874,4.636,4.5858,4.6262,116651,0
2017-06-06,4.6262,4.636,4.6084,4.636,43320,0
2017-06-07,4.636,4.6457,4.6262,4.6457,51136,0
2017-06-08,4.636,4.6457,4.6166,4.6215,55892,0
2017-06-09,4.6457,4.6748,4.6335,4.6748,43228,0
2017-06-12,4.6748,4.6845,4.636,4.6748,101332,0
2017-06-13,4.6748,4.6845,4.5999,4.6262,140347,0
2017-06-14,4.6262,4.6748,4.6262,4.665,65695,0
2017-06-15,4.665,4.665,4.6262,4.636,96329,0
2017-06-16,4.636,4.6748,4.636,4.6748,160998,0
2017-06-19,4.6845,4.7136,4.6748,4.7136,144704,0
2017-06-20,4.7233,4.7233,4.6748,4.7233,209213,0
2017-06-21,4.6803,4.6999,4.6316,4.6316,229846,0
2017-06-22,4.6511,4.6706,4.5731,4.5829,244077,0
2017-06-23,4.6024,4.6024,4.5633,4.6011,112952,0
2017-06-26,4.6316,4.6511,4.5682,4.5731,291362,0
2017-06-27,4.6024,4.6024,4.5341,4.5439,211147,0
2017-06-28,4.5731,4.6219,4.5518,4.6219,148482,0
2017-06-29,4.6024,4.6219,4.5341,4.5731,150550,0
2017-06-30,4.6024,4.6219,4.5536,4.5633,209142,0
2017-07-03,4.6121,4.6316,4.5829,4.6316,87185,0
2017-07-05,4.6414,4.6511,4.6101,4.6511,73000,0
2017-07-06,4.6511,4.6511,4.612,4.6414,73029,0
2017-07-07,4.6511,4.6609,4.6365,4.6609,70180,0
2017-07-10,4.6706,4.7096,4.6316,4.7096,153451,0
2017-07-11,4.7096,4.7096,4.6121,4.6316,150410,0
2017-07-12,4.6706,4.6706,4.5633,4.5731,337270,0
2017-07-13,4.5927,4.6414,4.5853,4.6414,151528,0
2017-07-14,4.6511,4.6511,4.6121,4.6219,134871,0
2017-07-17,4.6511,4.6511,4.6121,4.6511,236164,0
2017-07-18,4.6609,4.6609,4.6148,4.6511,170881,0
2017-07-19,4.6609,4.6609,4.6121,4.6316,106833,0
2017-07-20,4.6415,4.6611,4.6218,4.6316,137416,0
2017-07-21,4.6512,4.6611,4.6415,4.6611,72314,0
2017-07-24,4.6709,4.6709,4.6316,4.6709,125760,0
2017-07-25,4.6709,4.6806,4.6582,4.6611,84376,0
2017-07-26,4.6611,4.6905,4.6512,4.6611,169482,0
2017-07-27,4.6709,4.6905,4.6709,4.6709,176032,0
2017-07-28,4.6611,4.6709,4.6316,4.6512,234411,0
2017-07-31,4.6709,4.6709,4.6267,4.6415,221303,0
2017-08-01,4.6905,4.6905,4.6022,4.6415,271843,0
2017-08-02,4.6512,4.6512,4.6306,4.6415,167096,0
2017-08-03,4.6512,4.6512,4.6316,4.6512,107890,0
2017-08-04,4.6512,4.6512,4.6316,4.6512,62172,0
2017-08-07,4.6611,4.6611,4.612,4.6316,110730,0
2017-08-08,4.6316,4.6611,4.6218,4.6512,131481,0
2017-08-09,4.6316,4.6512,4.612,4.6218,88170,0
2017-08-10,4.6415,4.6415,4.5532,4.5924,170002,0
2017-08-11,4.5237,4.5629,4.5237,4.5629,462688,0
2017-08-14,4.5629,4.6415,4.5629,4.6415,145985,0
2017-08-15,4.6415,4.6415,4.5531,4.5531,137141,0
2017-08-16,4.5629,4.5895,4.5531,4.5629,108802,0
2017-08-17,4.5826,4.6022,4.5668,4.6022,102076,0
2017-08-18,4.5826,4.6133,4.5727,4.612,74306,0
2017-08-21,4.6316,4.6415,4.6041,4.6415,105387,0
2017-08-22,4.6711,4.6711,4.6315,4.6315,138639,0
2017-08-23,4.6415,4.6612,4.6415,4.6612,88323,0
2017-08-24,4.6513,4.6711,4.6415,4.6711,64189,0
2017-08-25,4.6711,4.6711,4.6512,4.6612,108008,0
2017-08-28,4.6513,4.6612,4.6365,4.6415,43463,0
2017-08-29,4.6612,4.6908,4.6513,4.6908,76518,0
2017-08-30,4.6908,4.6908,4.6415,4.6415,85383,0
2017-08-31,4.6809,4.6809,4.6513,4.6612,57261,0
2017-09-01,4.6908,4.692,4.6513,4.6612,103467,0
2017-09-05,4.6809,4.6908,4.6612,4.6711,154133,0
2017-09-06,4.6711,4.6809,4.6612,4.6711,119564,0
2017-09-07,4.6908,4.6908,4.6415,4.6711,145022,0
2017-09-08,4.6513,4.6809,4.6513,4.6809,90629,0
2017-09-11,4.6612,4.6711,4.6513,4.6612,101185,0
2017-09-12,4.6513,4.6809,4.6513,4.6612,120534,0
2017-09-13,4.6612,4.6661,4.6217,4.6217,103651,0
2017-09-14,4.6513,4.6612,4.6315,4.6513,138797,0
2017-09-15,4.6612,4.6908,4.6513,4.6908,62951,0
2017-09-18,4.6908,4.699,4.6712,4.6809,133802,0
2017-09-19,4.6711,4.6908,4.6621,4.6908,103532,0
2017-09-20,4.6711,4.7017,4.6711,4.7007,184668,0
2017-09-21,4.7007,4.7007,4.6907,4.6907,70969,0
2017-09-22,4.7106,4.7305,4.7007,4.7305,101418,0
2017-09-25,4.7305,4.7404,4.7057,4.7305,113185,0
2017-09-26,4.7305,4.7404,4.7007,4.7007,72803,0
2017-09-27,4.7007,4.7032,4.6907,4.6907,76238,0
2017-09-28,4.6808,4.7206,4.6808,4.7007,126021,0
2017-09-29,4.6907,4.7305,4.6907,4.7007,75172,0
2017-10-02,4.7206,4.7404,4.7007,4.7106,75850,0
2017-10-03,4.7305,4.7504,4.7106,4.7404,126938,0
2017-10-04,4.7404,4.7504,4.7255,4.7404,115125,0
2017-10-05,4.7603,4.7603,4.7206,4.7404,51013,0
2017-10-06,4.7504,4.7603,4.7404,4.7603,62924,0
2017-10-09,4.7535,4.7603,4.7404,4.7504,26468,0
2017-10-10,4.7504,4.7603,4.7404,4.7504,48422,0
2017-10-11,4.7504,4.7702,4.7404,4.7603,81845,0
2017-10-12,4.7603,4.7802,4.7412,4.7702,82282,0
2017-10-13,4.7802,4.8001,4.7702,4.8001,55975,0
2017-10-16,4.8001,4.8001,4.6907,4.7802,72036,0
2017-10-17,4.7702,4.8199,4.7702,4.7901,72858,0
2017-10-18,4.7901,4.8001,4.7852,4.8001,97319,0
2017-10-19,4.8001,4.8597,4.7901,4.8597,84090,0
2017-10-20,4.8398,4.8431,4.8001,4.81,102620,0
2017-10-23,4.81,4.83,4.81,4.82,66606,0
2017-10-24,4.82,4.85,4.81,4.84,132448,0
2017-10-25,4.83,4.83,4.7814,4.79,98519,0
2017-10-26,4.78,4.82,4.78,4.8,126367,0
2017-10-27,4.8,4.83,4.8,4.82,64022,0
2017-10-30,4.83,4.89,4.82,4.88,355903,0
2017-10-31,4.87,4.88,4.8,4.8,67155,0
2017-11-01,4.84,4.8881,4.82,4.82,102687,0
2017-11-02,4.83,4.8499,4.78,4.78,66519,0
2017-11-03,4.78,4.815,4.77,4.77,103038,0
2017-11-06,4.78,4.829,4.77,4.78,88533,0
2017-11-07,4.77,4.79,4.75,4.76,262045,0
2017-11-08,4.76,4.78,4.75,4.77,141615,0
2017-11-09,4.78,4.78,4.72,4.72,148234,0
2017-11-10,4.72,4.74,4.69,4.69,136944,0
