Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.9852,5.0052,4.9655,4.9655,489746,0
2005-02-28,4.9527,4.9786,4.9326,4.9456,695630,0
2005-03-01,4.9527,4.9786,4.9456,4.9786,408724,0
2005-03-02,4.9786,4.9982,4.9655,4.9982,458859,0
2005-03-03,5.0114,5.0114,4.9852,4.9982,374792,0
2005-03-04,5.0114,5.0241,4.9982,5.0241,397413,0
2005-03-07,5.0114,5.0241,4.9982,5.0176,444040,0
2005-03-08,4.9786,5.0052,4.9786,5.0052,731549,0
2005-03-09,4.9721,4.9852,4.959,4.9721,676832,0
2005-03-10,4.9786,4.9916,4.9456,4.9721,468650,0
2005-03-11,4.959,4.959,4.8933,4.9003,524743,0
2005-03-14,4.8933,4.9131,4.8412,4.8541,527191,0
2005-03-15,4.8216,4.8672,4.789,4.802,671020,0
2005-03-16,4.8088,4.8609,4.7627,4.7627,637545,0
2005-03-17,4.7627,4.8478,4.7627,4.769,739657,0
2005-03-18,4.802,4.8609,4.7102,4.7102,899694,0
2005-03-21,4.7234,4.802,4.6969,4.7363,876453,0
2005-03-22,4.7825,4.7825,4.7304,4.7432,594140,0
2005-03-23,4.7564,4.7564,4.6645,4.6969,846039,0
2005-03-24,4.6783,4.7432,4.6783,4.7234,595668,0
2005-03-28,4.7168,4.7432,4.5142,4.6381,796975,0
2005-03-29,4.6257,4.7363,4.6188,4.6969,501816,0
2005-03-30,4.7363,4.7955,4.7042,4.7955,530554,0
2005-03-31,4.7432,4.7955,4.7432,4.7955,333675,0
2005-04-01,4.802,4.8216,4.769,4.7955,333523,0
2005-04-04,4.7627,4.789,4.7363,4.7564,365623,0
2005-04-05,4.7627,4.8284,4.7495,4.8147,336889,0
2005-04-06,4.8216,4.8478,4.7759,4.7955,361809,0
2005-04-07,4.7363,4.789,4.7363,4.7759,488825,0
2005-04-08,4.7627,4.8088,4.7234,4.7495,428751,0
2005-04-11,4.7432,4.7627,4.6969,4.7102,355076,0
2005-04-12,4.6909,4.7102,4.6515,4.7102,406744,0
2005-04-13,4.7102,4.7102,4.6577,4.6783,387030,0
2005-04-14,4.6451,4.684,4.6122,4.6122,685098,0
2005-04-15,4.6122,4.6709,4.5666,4.6577,696090,0
2005-04-18,4.6909,4.7234,4.6318,4.7042,419579,0
2005-04-19,4.7234,4.7234,4.6709,4.7168,401391,0
2005-04-20,4.6969,4.7495,4.684,4.6969,356605,0
2005-04-21,4.7627,4.769,4.7042,4.769,370666,0
2005-04-22,4.802,4.802,4.6909,4.7102,415606,0
2005-04-25,4.7627,4.7627,4.6909,4.7042,339333,0
2005-04-26,4.7363,4.7363,4.6577,4.6783,477814,0
2005-04-27,4.6969,4.6969,4.6451,4.6909,286445,0
2005-04-28,4.7102,4.7304,4.6783,4.6909,404904,0
2005-04-29,4.6783,4.7042,4.6645,4.7042,248994,0
2005-05-02,4.6783,4.7304,4.6709,4.7234,273917,0
2005-05-03,4.684,4.7042,4.6645,4.7042,327110,0
2005-05-04,4.7168,4.7168,4.6381,4.7042,525507,0
2005-05-05,4.7102,4.7168,4.6709,4.684,390232,0
2005-05-06,4.6645,4.684,4.6451,4.6709,247165,0
2005-05-09,4.684,4.6909,4.6257,4.6318,399253,0
2005-05-10,4.6577,4.6577,4.5994,4.6257,357677,0
2005-05-11,4.6451,4.6451,4.5796,4.6122,534529,0
2005-05-12,4.6257,4.6257,4.5535,4.5729,566321,0
2005-05-13,4.5796,4.5926,4.5401,4.5729,523827,0
2005-05-16,4.5595,4.5796,4.5401,4.5796,553936,0
2005-05-17,4.5926,4.5926,4.5339,4.5595,536360,0
2005-05-18,4.5401,4.5666,4.5273,4.5339,564173,0
2005-05-19,4.5205,4.5273,4.4619,4.5205,1242234,0
2005-05-20,4.5205,4.5339,4.455,4.4619,890982,0
2005-05-23,4.4815,4.4815,4.4223,4.4815,879512,0
2005-05-24,4.5075,4.5205,4.455,4.4878,779393,0
2005-05-25,4.4815,4.501,4.442,4.4488,569375,0
2005-05-26,4.4815,4.5075,4.442,4.501,538816,0
2005-05-27,4.501,4.5861,4.501,4.5796,500440,0
2005-05-31,4.5994,4.6257,4.5796,4.6257,445412,0
2005-06-01,4.6057,4.6515,4.6057,4.6318,525353,0
2005-06-02,4.6057,4.6318,4.5994,4.5994,467886,0
2005-06-03,4.5926,4.6381,4.5861,4.6318,431502,0
2005-06-06,4.6451,4.6451,4.6122,4.6318,378465,0
2005-06-07,4.6515,4.6515,4.6122,4.6381,376169,0
2005-06-08,4.6318,4.6318,4.5994,4.6257,398028,0
2005-06-09,4.5994,4.6451,4.5994,4.6381,383201,0
2005-06-10,4.6122,4.6577,4.6122,4.6515,345289,0
2005-06-13,4.6515,4.6645,4.6381,4.6577,322984,0
2005-06-14,4.6645,4.6645,4.6188,4.6257,490966,0
2005-06-15,4.6257,4.6381,4.5994,4.6057,358586,0
2005-06-16,4.6122,4.6122,4.5666,4.6122,404451,0
2005-06-17,4.6257,4.6318,4.5861,4.6257,354160,0
2005-06-20,4.6318,4.6318,4.5729,4.5861,399404,0
2005-06-21,4.5926,4.6188,4.5535,4.6057,422945,0
2005-06-22,4.6318,4.6318,4.5796,4.5926,284154,0
2005-06-23,4.5994,4.6057,4.5595,4.5729,364708,0
2005-06-24,4.5926,4.5926,4.5535,4.5729,341777,0
2005-06-27,4.5861,4.5861,4.5535,4.5666,513121,0
2005-06-28,4.5666,4.5994,4.5595,4.5729,469870,0
2005-06-29,4.5729,4.5926,4.5595,4.5666,359816,0
2005-06-30,4.5595,4.6122,4.5535,4.6122,338873,0
2005-07-01,4.6318,4.6709,4.6057,4.6709,357830,0
2005-07-05,4.6577,4.6709,4.6257,4.6577,344078,0
2005-07-06,4.6451,4.6709,4.6257,4.6645,406894,0
2005-07-07,4.6577,4.6577,4.6057,4.6318,206501,0
2005-07-08,4.6515,4.6709,4.6381,4.6645,348357,0
2005-07-11,4.6577,4.6783,4.6381,4.6577,416068,0
2005-07-12,4.6709,4.6783,4.6318,4.6515,414997,0
2005-07-13,4.6645,4.6909,4.6122,4.6122,530093,0
2005-07-14,4.6381,4.6515,4.6188,4.6515,401848,0
2005-07-15,4.6451,4.6515,4.5861,4.6057,648553,0
2005-07-18,4.6122,4.6257,4.5926,4.5994,266881,0
2005-07-19,4.6122,4.6381,4.5926,4.6381,324966,0
2005-07-20,4.6451,4.6783,4.6057,4.6709,539109,0
2005-07-21,4.6783,4.6783,4.6381,4.6577,560363,0
2005-07-22,4.6709,4.6783,4.6381,4.6645,298976,0
2005-07-25,4.6709,4.6709,4.6381,4.6451,516031,0
2005-07-26,4.6515,4.6645,4.6257,4.6577,492796,0
2005-07-27,4.6515,4.6709,4.6381,4.6709,358744,0
2005-07-28,4.6709,4.684,4.6515,4.6577,323129,0
2005-07-29,4.6709,4.6783,4.6318,4.6451,408576,0
2005-08-01,4.6515,4.6909,4.6515,4.684,429664,0
2005-08-02,4.684,4.7102,4.6709,4.7042,437468,0
2005-08-03,4.7102,4.7102,4.6783,4.684,373572,0
2005-08-04,4.6969,4.7042,4.6709,4.6909,458711,0
2005-08-05,4.6909,4.7102,4.684,4.7102,354460,0
2005-08-08,4.6577,4.684,4.6451,4.6709,451222,0
2005-08-09,4.6577,4.6783,4.6451,4.6577,394970,0
2005-08-10,4.6709,4.6709,4.6318,4.6318,384421,0
2005-08-11,4.6645,4.6709,4.6381,4.6709,358288,0
2005-08-12,4.6709,4.6709,4.6381,4.6709,265961,0
2005-08-15,4.6577,4.6783,4.6515,4.6709,441287,0
2005-08-16,4.6645,4.6709,4.6381,4.6381,593373,0
2005-08-17,4.6257,4.6451,4.6057,4.6057,777869,0
2005-08-18,4.6057,4.6188,4.5796,4.5861,629604,0
2005-08-19,4.5994,4.5994,4.5729,4.5861,512215,0
2005-08-22,4.5994,4.5994,4.5595,4.5595,538497,0
2005-08-23,4.5535,4.5796,4.5535,4.5595,491268,0
2005-08-24,4.5595,4.5666,4.5205,4.5339,766864,0
2005-08-25,4.5401,4.5729,4.5401,4.5595,589248,0
2005-08-26,4.5535,4.5796,4.5472,4.5796,349572,0
2005-08-29,4.5729,4.5796,4.5535,4.5666,375104,0
2005-08-30,4.5595,4.5796,4.5535,4.5729,396049,0
2005-08-31,4.5796,4.5861,4.5535,4.5796,450003,0
2005-09-01,4.5729,4.5796,4.5472,4.5666,441898,0
2005-09-02,4.5535,4.5666,4.5401,4.5472,369754,0
2005-09-06,4.5472,4.5595,4.5339,4.5472,400476,0
2005-09-07,4.5535,4.5666,4.5401,4.5666,406894,0
2005-09-08,4.5472,4.5535,4.5142,4.5205,591236,0
2005-09-09,4.5273,4.5401,4.5205,4.5339,390694,0
2005-09-12,4.5401,4.5401,4.4948,4.5075,481179,0
2005-09-13,4.4948,4.5142,4.4878,4.4878,435472,0
2005-09-14,4.4948,4.4948,4.4488,4.4619,704961,0
2005-09-15,4.475,4.475,4.442,4.4619,523369,0
2005-09-16,4.475,4.4815,4.455,4.455,550421,0
2005-09-19,4.4488,4.455,4.4292,4.442,511904,0
2005-09-20,4.4223,4.455,4.4159,4.455,753715,0
2005-09-21,4.4619,4.4619,4.4029,4.4159,595668,0
2005-09-22,4.4223,4.4292,4.3832,4.3898,672401,0
2005-09-23,4.4029,4.4029,4.3312,4.3506,682800,0
2005-09-26,4.3637,4.3768,4.3312,4.3506,762277,0
2005-09-27,4.3567,4.3637,4.3376,4.3439,659258,0
2005-09-28,4.3439,4.4029,4.3376,4.3567,914364,0
2005-09-29,4.3832,4.4092,4.3567,4.4029,603167,0
2005-09-30,4.4092,4.4681,4.3898,4.4681,722230,0
2005-10-03,4.4681,4.5075,4.455,4.501,563413,0
2005-10-04,4.4878,4.5142,4.4815,4.5075,468344,0
2005-10-05,4.501,4.5075,4.455,4.4681,371891,0
2005-10-06,4.4619,4.475,4.4357,4.455,451834,0
2005-10-07,4.4488,4.475,4.4292,4.455,351864,0
2005-10-10,4.475,4.475,4.4488,4.4619,326952,0
2005-10-11,4.4619,4.4681,4.4223,4.4488,442200,0
2005-10-12,4.4357,4.4488,4.3567,4.4029,686765,0
2005-10-13,4.3506,4.3898,4.3376,4.3567,644117,0
2005-10-14,4.3312,4.3567,4.3046,4.3506,458251,0
2005-10-17,4.3312,4.3637,4.2595,4.2851,934849,0
2005-10-18,4.292,4.318,4.2595,4.2982,614623,0
2005-10-19,4.3046,4.3046,4.2523,4.2721,686765,0
2005-10-20,4.3046,4.3506,4.2595,4.3506,567240,0
2005-10-21,4.318,4.3702,4.318,4.3702,626391,0
2005-10-24,4.3898,4.4092,4.2851,4.4029,638927,0
2005-10-25,4.3637,4.4223,4.3637,4.4092,525663,0
2005-10-26,4.4092,4.4159,4.3768,4.4092,493562,0
2005-10-27,4.3702,4.3967,4.3567,4.3898,403678,0
2005-10-28,4.3567,4.4159,4.3567,4.4159,313959,0
2005-10-31,4.4159,4.4159,4.3702,4.3898,360426,0
2005-11-01,4.3898,4.3967,4.3637,4.3832,383360,0
2005-11-02,4.3702,4.4029,4.3637,4.3702,712900,0
2005-11-03,4.3637,4.3832,4.3567,4.3768,482250,0
2005-11-04,4.3702,4.3832,4.3439,4.3637,527494,0
2005-11-07,4.3768,4.3768,4.3506,4.3768,400938,0
2005-11-08,4.3567,4.3567,4.3312,4.3439,456270,0
2005-11-09,4.3439,4.3439,4.3114,4.3376,775117,0
2005-11-10,4.3242,4.3506,4.2982,4.3046,698542,0
2005-11-11,4.3312,4.3312,4.2851,4.3046,348357,0
2005-11-14,4.2523,4.3046,4.2523,4.2523,646721,0
2005-11-15,4.2523,4.2595,4.2264,4.2394,619516,0
2005-11-16,4.2523,4.2595,4.2134,4.2264,890524,0
2005-11-17,4.2459,4.2595,4.2264,4.2394,857809,0
2005-11-18,4.2264,4.2459,4.2134,4.2459,754173,0
2005-11-21,4.2264,4.2721,4.2264,4.2721,796367,0
2005-11-22,4.2721,4.2788,4.2264,4.2459,1070427,0
2005-11-23,4.2329,4.3046,4.2264,4.2523,657878,0
2005-11-25,4.2329,4.2595,4.2329,4.2523,227602,0
2005-11-28,4.2788,4.3046,4.2459,4.2721,716270,0
2005-11-29,4.2788,4.3046,4.2651,4.2982,639540,0
2005-11-30,4.2851,4.2982,4.2651,4.2851,915595,0
2005-12-01,4.2651,4.292,4.2595,4.2788,654208,0
2005-12-02,4.2721,4.292,4.2595,4.2788,612787,0
2005-12-05,4.2595,4.2982,4.2595,4.2982,910388,0
2005-12-06,4.2721,4.3114,4.2721,4.292,547519,0
2005-12-07,4.2788,4.3114,4.2721,4.2982,723454,0
2005-12-08,4.2982,4.3376,4.2721,4.3376,964962,0
2005-12-09,4.3376,4.3506,4.3114,4.3376,605906,0
2005-12-12,4.3242,4.3567,4.318,4.3376,663991,0
2005-12-13,4.3242,4.3567,4.2851,4.2851,735678,0
2005-12-14,4.2851,4.3312,4.2721,4.318,923383,0
2005-12-15,4.3242,4.3242,4.292,4.2982,759527,0
2005-12-16,4.2851,4.3242,4.2851,4.2982,919100,0
2005-12-19,4.2982,4.318,4.2851,4.2982,837476,0
2005-12-20,4.2851,4.318,4.2851,4.292,846800,0
2005-12-21,4.292,4.318,4.2851,4.2982,675306,0
2005-12-22,4.3637,4.3637,4.318,4.3242,844511,0
2005-12-23,4.3439,4.3637,4.3242,4.3242,617065,0
2005-12-27,4.3439,4.3967,4.3376,4.3702,999197,0
2005-12-28,4.3506,4.3506,4.318,4.3242,947840,0
2005-12-29,4.3312,4.3898,4.3242,4.3898,1116589,0
2005-12-30,4.3637,4.4092,4.3242,4.3567,1038171,0
2006-01-03,4.3439,4.4159,4.3439,4.3967,462077,0
2006-01-04,4.3898,4.475,4.3898,4.4619,473081,0
2006-01-05,4.4357,4.4948,4.4292,4.4948,354926,0
2006-01-06,4.4681,4.4878,4.455,4.475,353703,0
2006-01-09,4.4681,4.5075,4.4619,4.4681,559902,0
2006-01-10,4.4948,4.5339,4.4681,4.5205,592302,0
2006-01-11,4.5142,4.5535,4.5142,4.5535,572739,0
2006-01-12,4.5535,4.5595,4.5273,4.5535,545076,0
2006-01-13,4.5535,4.5535,4.5205,4.5472,366080,0
2006-01-17,4.5472,4.5595,4.5339,4.5595,383811,0
2006-01-18,4.5595,4.5796,4.5401,4.5729,449390,0
2006-01-19,4.5796,4.5796,4.5205,4.5796,516338,0
2006-01-20,4.5666,4.5796,4.5339,4.5339,337808,0
2006-01-23,4.5472,4.5994,4.5273,4.5729,532082,0
2006-01-24,4.3506,4.5861,4.3506,4.5796,468955,0
2006-01-25,4.5861,4.5926,4.5595,4.5729,850628,0
2006-01-26,4.5595,4.5796,4.5472,4.5595,490041,0
2006-01-27,4.5666,4.5666,4.5401,4.5535,419119,0
2006-01-30,4.5535,4.5535,4.5205,4.5339,511289,0
2006-01-31,4.5339,4.5535,4.4878,4.5401,861015,0
2006-02-01,4.5401,4.5729,4.5205,4.5729,551495,0
2006-02-02,4.5729,4.5729,4.5339,4.5535,349879,0
2006-02-03,4.5595,4.5595,4.5401,4.5595,272232,0
2006-02-06,4.5595,4.5796,4.5535,4.5666,418363,0
2006-02-07,4.5472,4.5666,4.5472,4.5666,519854,0
2006-02-08,4.5535,4.5535,4.5205,4.5472,502278,0
2006-02-09,4.5666,4.5729,4.5535,4.5729,371740,0
2006-02-10,4.5796,4.5861,4.5535,4.5535,614320,0
2006-02-13,4.5535,4.5994,4.5535,4.5926,342853,0
2006-02-14,4.5796,4.5796,4.5472,4.5472,415453,0
2006-02-15,4.5535,4.5729,4.4878,4.5205,874011,0
2006-02-16,4.5142,4.5595,4.5142,4.5595,465283,0
2006-02-17,4.5666,4.5729,4.5401,4.5666,367151,0
2006-02-21,4.5666,4.5861,4.5472,4.5796,454737,0
2006-02-22,4.5926,4.6057,4.5472,4.5595,729264,0
2006-02-23,4.5729,4.5926,4.5535,4.5729,580229,0
2006-02-24,4.5729,4.5926,4.5666,4.5796,401848,0
2006-02-27,4.5861,4.5926,4.5729,4.5861,491422,0
2006-02-28,4.5796,4.6122,4.5796,4.5926,522447,0
2006-03-01,4.6709,4.6709,4.5994,4.5994,768848,0
2006-03-02,4.5926,4.6577,4.5926,4.6577,529331,0
2006-03-03,4.6188,4.6577,4.6188,4.6318,300354,0
2006-03-06,4.6257,4.6381,4.5994,4.5994,775420,0
2006-03-07,4.5926,4.5926,4.5595,4.5595,684016,0
2006-03-08,4.5472,4.5595,4.5205,4.5401,435933,0
2006-03-09,4.5535,4.5729,4.5339,4.5472,357217,0
2006-03-10,4.5535,4.5861,4.5472,4.5861,430589,0
2006-03-13,4.5729,4.5994,4.5666,4.5994,450457,0
2006-03-14,4.5861,4.5994,4.5796,4.5926,367611,0
2006-03-15,4.5926,4.5926,4.5666,4.5729,388702,0
2006-03-16,4.5861,4.5861,4.5472,4.5472,396502,0
2006-03-17,4.5666,4.5796,4.5535,4.5595,246859,0
2006-03-20,4.5729,4.5926,4.5595,4.5796,327872,0
2006-03-21,4.5796,4.5926,4.5535,4.5595,374188,0
2006-03-22,4.5729,4.5796,4.5595,4.5796,330929,0
2006-03-23,4.5666,4.5926,4.5666,4.5796,297453,0
2006-03-24,4.5926,4.6057,4.5666,4.5861,370821,0
2006-03-27,4.5729,4.5926,4.5666,4.5796,420653,0
2006-03-28,4.5796,4.6122,4.5666,4.5861,524285,0
2006-03-29,4.5666,4.5796,4.5535,4.5666,307842,0
2006-03-30,4.5729,4.5729,4.5535,4.5666,260306,0
2006-03-31,4.5666,4.5926,4.5535,4.5861,451834,0
2006-04-03,4.5994,4.6122,4.5796,4.5926,337649,0
2006-04-04,4.5926,4.6122,4.5861,4.6057,320842,0
2006-04-05,4.6057,4.6381,4.5994,4.6318,415758,0
2006-04-06,4.5994,4.6122,4.5796,4.5926,372804,0
2006-04-07,4.5926,4.5994,4.5595,4.5666,341622,0
2006-04-10,4.5595,4.5861,4.5535,4.5796,441592,0
2006-04-11,4.5729,4.5796,4.5595,4.5729,289651,0
2006-04-12,4.5729,4.5796,4.5472,4.5472,714436,0
2006-04-13,4.5401,4.5535,4.5142,4.5142,571668,0
2006-04-17,4.5339,4.5401,4.4948,4.5075,609880,0
2006-04-18,4.4878,4.5205,4.4681,4.4815,573960,0
2006-04-19,4.4948,4.501,4.475,4.4878,571668,0
2006-04-20,4.501,4.501,4.4619,4.4878,509307,0
2006-04-21,4.4948,4.501,4.475,4.4815,452138,0
2006-04-24,4.501,4.5142,4.4681,4.4878,582678,0
2006-04-25,4.475,4.4878,4.4488,4.4681,959312,0
2006-04-26,4.4681,4.501,4.4488,4.4878,864995,0
2006-04-27,4.4681,4.5273,4.4681,4.5142,949668,0
2006-04-28,4.5205,4.5472,4.4948,4.5401,798807,0
2006-05-01,4.5535,4.5729,4.5273,4.5535,609732,0
2006-05-02,4.5401,4.6122,4.5339,4.5926,924912,0
2006-05-03,4.5595,4.6122,4.5535,4.6122,701748,0
2006-05-04,4.5861,4.6515,4.5796,4.6381,745315,0
2006-05-05,4.6451,4.6515,4.6122,4.6381,376327,0
2006-05-08,4.4159,4.5861,4.4092,4.5796,581607,0
2006-05-09,4.5472,4.6057,4.5472,4.5926,472163,0
2006-05-10,4.5926,4.5926,4.5595,4.5861,374948,0
2006-05-11,4.5729,4.5796,4.5205,4.5472,524743,0
2006-05-12,4.5273,4.5729,4.5205,4.5595,236773,0
2006-05-15,4.5595,4.5796,4.5595,4.5666,170733,0
2006-05-16,4.5666,4.6122,4.5535,4.6122,424787,0
2006-05-17,4.6257,4.6257,4.5535,4.5666,294702,0
2006-05-18,4.5401,4.5861,4.5401,4.5595,754794,0
2006-05-19,4.5472,4.5729,4.5472,4.5666,313039,0
2006-05-22,4.5796,4.5796,4.5339,4.5401,283390,0
2006-05-23,4.5535,4.6122,4.5472,4.5861,717185,0
2006-05-24,4.5861,4.6122,4.5796,4.6057,543845,0
2006-05-25,4.5994,4.6188,4.5729,4.5926,264284,0
2006-05-26,4.5861,4.6122,4.5796,4.6122,224543,0
2006-05-30,4.5926,4.6188,4.5926,4.5994,281706,0
2006-05-31,4.5994,4.6257,4.5994,4.6122,326188,0
2006-06-01,4.6057,4.6451,4.6057,4.6057,452752,0
2006-06-02,4.6122,4.6257,4.5926,4.6122,297453,0
2006-06-05,4.6188,4.6257,4.5861,4.5861,325725,0
2006-06-06,4.5796,4.6257,4.5595,4.6057,708321,0
2006-06-07,4.6257,4.6381,4.5926,4.6057,715195,0
2006-06-08,4.6057,4.6122,4.5472,4.5729,577325,0
2006-06-09,4.5796,4.5861,4.5472,4.5666,487141,0
2006-06-12,4.5796,4.5926,4.5595,4.5861,261684,0
2006-06-13,4.5535,4.6057,4.5472,4.6057,475376,0
2006-06-14,4.6188,4.6257,4.5595,4.5796,562193,0
2006-06-15,4.5926,4.6057,4.5729,4.5861,453514,0
2006-06-16,4.6188,4.6257,4.5796,4.5796,584201,0
2006-06-19,4.5926,4.6188,4.5796,4.6188,373419,0
2006-06-20,4.6381,4.6451,4.6122,4.6122,675145,0
2006-06-21,4.6257,4.6381,4.6122,4.6257,398641,0
2006-06-22,4.6451,4.6515,4.6257,4.6451,507316,0
2006-06-23,4.6318,4.6577,4.6318,4.6318,532997,0
2006-06-26,4.6515,4.6709,4.6381,4.6515,447708,0
2006-06-27,4.6515,4.6645,4.6257,4.6451,426918,0
2006-06-28,4.6381,4.6515,4.6318,4.6318,348503,0
2006-06-29,4.6381,4.6381,4.6122,4.6188,404451,0
2006-06-30,4.6188,4.6318,4.5861,4.5861,539109,0
2006-07-03,4.5994,4.6257,4.5926,4.6257,227753,0
2006-07-05,4.6057,4.6381,4.5994,4.6057,571823,0
2006-07-06,4.5926,4.5994,4.5666,4.5796,321604,0
2006-07-07,4.5861,4.5861,4.5535,4.5796,619211,0
2006-07-10,4.5926,4.5994,4.5729,4.5861,494780,0
2006-07-11,4.5861,4.5926,4.5796,4.5926,407660,0
2006-07-12,4.5796,4.5994,4.5729,4.5861,935608,0
2006-07-13,4.5796,4.5926,4.5729,4.5926,549206,0
2006-07-14,4.5926,4.5926,4.5666,4.5861,732628,0
2006-07-17,4.5926,4.6188,4.5861,4.6188,644892,0
2006-07-18,4.6381,4.6381,4.5861,4.5861,847259,0
2006-07-19,4.5926,4.6318,4.5861,4.6122,1106352,0
2006-07-20,4.6122,4.6381,4.6057,4.6257,669344,0
2006-07-21,4.6318,4.6381,4.5994,4.6122,513736,0
2006-07-24,4.6318,4.6381,4.6122,4.6381,497231,0
2006-07-25,4.6381,4.6381,4.6188,4.6381,733543,0
2006-07-26,4.6381,4.6381,4.6122,4.6318,400017,0
2006-07-27,4.6318,4.6451,4.6257,4.6451,334290,0
2006-07-28,4.6451,4.6451,4.6188,4.6318,549657,0
2006-07-31,4.6381,4.6451,4.6257,4.6451,502574,0
2006-08-01,4.6451,4.6645,4.6381,4.6645,474305,0
2006-08-02,4.6709,4.6709,4.6381,4.6515,613400,0
2006-08-03,4.6515,4.6577,4.6381,4.6451,425079,0
2006-08-04,4.6577,4.6577,4.6381,4.6515,505636,0
2006-08-07,4.6577,4.6577,4.6451,4.6515,560363,0
2006-08-08,4.6515,4.6515,4.6381,4.6515,599030,0
2006-08-09,4.6577,4.6577,4.6257,4.6381,474758,0
2006-08-10,4.6381,4.6451,4.6318,4.6451,457643,0
2006-08-11,4.6451,4.6515,4.6188,4.6318,509769,0
2006-08-14,4.6381,4.6451,4.6188,4.6318,442513,0
2006-08-15,4.6381,4.6381,4.5994,4.6057,695630,0
2006-08-16,4.6257,4.6257,4.5994,4.6122,548286,0
2006-08-17,4.6188,4.6188,4.5926,4.6057,441287,0
2006-08-18,4.6122,4.6188,4.5796,4.5994,572284,0
2006-08-21,4.6057,4.6122,4.5861,4.5994,551642,0
2006-08-22,4.6122,4.6257,4.5994,4.6122,469555,0
2006-08-23,4.6188,4.6257,4.5994,4.6188,514659,0
2006-08-24,4.6188,4.6257,4.6122,4.6188,498456,0
2006-08-25,4.6257,4.6318,4.6188,4.6257,476135,0
2006-08-28,4.6318,4.6381,4.6257,4.6381,662307,0
2006-08-29,4.6451,4.6451,4.6318,4.6451,549812,0
2006-08-30,4.6451,4.6577,4.6381,4.6577,533915,0
2006-08-31,4.6577,4.6577,4.6451,4.6577,601163,0
2006-09-01,4.6645,4.6645,4.6515,4.6645,467270,0
2006-09-05,4.6577,4.6645,4.6515,4.6645,444955,0
2006-09-06,4.6645,4.6645,4.6451,4.6645,471092,0
2006-09-07,4.6451,4.6577,4.6257,4.6257,679286,0
2006-09-08,4.6451,4.6515,4.6318,4.6451,422338,0
2006-09-11,4.6515,4.6709,4.6451,4.6577,600707,0
2006-09-12,4.6577,4.6709,4.6515,4.6709,556998,0
2006-09-13,4.6783,4.6783,4.6515,4.6577,575642,0
2006-09-14,4.6515,4.6645,4.6451,4.6515,481946,0
2006-09-15,4.6645,4.6645,4.6515,4.6645,435328,0
2006-09-18,4.6645,4.6645,4.6515,4.6577,434718,0
2006-09-19,4.6645,4.6645,4.6451,4.6515,489896,0
2006-09-20,4.6515,4.6645,4.6451,4.6645,534989,0
2006-09-21,4.6577,4.6645,4.6318,4.6381,672553,0
2006-09-22,4.6515,4.6577,4.6451,4.6577,533762,0
2006-09-25,4.6645,4.6645,4.6451,4.6577,582522,0
2006-09-26,4.6645,4.6645,4.6515,4.6577,573656,0
2006-09-27,4.6577,4.6645,4.6451,4.6451,708014,0
2006-09-28,4.6577,4.6577,4.6515,4.6577,381373,0
2006-09-29,4.6577,4.6645,4.6515,4.6645,503195,0
2006-10-02,4.6645,4.6783,4.6577,4.6709,438693,0
2006-10-03,4.6709,4.6783,4.6645,4.6709,457032,0
2006-10-04,4.6709,4.6783,4.6451,4.6645,1141044,0
2006-10-05,4.6451,4.6577,4.6318,4.6577,578699,0
2006-10-06,4.6645,4.6645,4.6451,4.6645,440838,0
2006-10-09,4.6709,4.6709,4.6381,4.6515,596894,0
2006-10-10,4.6515,4.6515,4.6318,4.6381,552406,0
2006-10-11,4.6381,4.6451,4.6257,4.6381,425696,0
2006-10-12,4.6451,4.6577,4.6318,4.6381,567391,0
2006-10-13,4.6381,4.6451,4.6257,4.6451,341777,0
2006-10-16,4.6515,4.6577,4.6381,4.6515,520159,0
2006-10-17,4.6515,4.6783,4.6381,4.6783,624246,0
2006-10-18,4.6783,4.6783,4.6515,4.6645,560661,0
2006-10-19,4.6577,4.6783,4.6515,4.6783,507777,0
2006-10-20,4.6783,4.684,4.6577,4.6709,531310,0
2006-10-23,4.6709,4.6783,4.6645,4.6783,692882,0
2006-10-24,4.6783,4.684,4.6645,4.6783,720550,0
2006-10-25,4.6909,4.6969,4.6577,4.6709,713211,0
2006-10-26,4.6709,4.6783,4.6645,4.6709,653141,0
2006-10-27,4.6783,4.684,4.6783,4.684,380292,0
2006-10-30,4.684,4.6909,4.6783,4.6909,647637,0
2006-10-31,4.6909,4.6969,4.6709,4.6709,575952,0
2006-11-01,4.684,4.6909,4.6709,4.6783,468038,0
2006-11-02,4.6783,4.684,4.6709,4.6783,451072,0
2006-11-03,4.6783,4.684,4.6709,4.684,474610,0
2006-11-06,4.6969,4.6969,4.684,4.6969,596429,0
2006-11-07,4.6909,4.7042,4.684,4.7042,680955,0
2006-11-08,4.6709,4.6969,4.6645,4.684,595358,0
2006-11-09,4.684,4.6969,4.6709,4.6783,664761,0
2006-11-10,4.684,4.684,4.6645,4.6709,544761,0
2006-11-13,4.6709,4.7042,4.6709,4.6969,448468,0
2006-11-14,4.6909,4.7102,4.684,4.6969,682033,0
2006-11-15,4.6969,4.7042,4.6783,4.684,603772,0
2006-11-16,4.6783,4.6909,4.6645,4.6709,624710,0
2006-11-17,4.6709,4.6909,4.6645,4.684,572128,0
2006-11-20,4.684,4.6969,4.6709,4.684,826933,0
2006-11-21,4.6909,4.7042,4.6709,4.6783,849865,0
2006-11-22,4.684,4.6909,4.6709,4.6783,654512,0
2006-11-24,4.7168,4.7168,4.6783,4.6909,391455,0
2006-11-27,4.684,4.6969,4.6783,4.6783,505332,0
2006-11-28,4.684,4.6969,4.684,4.6969,447858,0
2006-11-29,4.6909,4.7042,4.684,4.684,893123,0
2006-11-30,4.6969,4.7042,4.6909,4.7042,585580,0
2006-12-01,4.6969,4.7042,4.6909,4.6969,556386,0
2006-12-04,4.7042,4.7363,4.6969,4.7168,597807,0
2006-12-05,4.7234,4.7304,4.7168,4.7168,385192,0
2006-12-06,4.7234,4.7234,4.7102,4.7234,477062,0
2006-12-07,4.7168,4.7168,4.684,4.6969,689824,0
2006-12-08,4.6969,4.7168,4.6909,4.7102,636787,0
2006-12-11,4.7234,4.7234,4.7042,4.7168,493871,0
2006-12-12,4.7102,4.7304,4.7042,4.7102,517105,0
2006-12-13,4.7234,4.7363,4.7102,4.7168,501816,0
2006-12-14,4.7304,4.7304,4.6909,4.6969,717649,0
2006-12-15,4.7102,4.7102,4.684,4.6969,531626,0
2006-12-18,4.6969,4.7102,4.684,4.6969,800184,0
2006-12-19,4.7042,4.7102,4.684,4.6969,536208,0
2006-12-20,4.6969,4.7234,4.6909,4.7234,558369,0
2006-12-21,4.7304,4.7304,4.7042,4.7042,681724,0
2006-12-22,4.7168,4.7304,4.7102,4.7234,503494,0
2006-12-26,4.7102,4.7432,4.7102,4.7432,493253,0
2006-12-27,4.7234,4.7363,4.7102,4.7102,577325,0
2006-12-28,4.7234,4.7363,4.7102,4.7102,673162,0
2006-12-29,4.7234,4.7432,4.7168,4.7304,660631,0
2007-01-03,4.7432,4.7564,4.7102,4.7102,859037,0
2007-01-04,4.7102,4.7234,4.7042,4.7102,825857,0
2007-01-05,4.7102,4.7304,4.7042,4.7304,524895,0
2007-01-08,4.7363,4.769,4.7304,4.769,649015,0
2007-01-09,4.7759,4.789,4.7564,4.7759,517563,0
2007-01-10,4.7627,4.8147,4.7564,4.8088,769617,0
2007-01-11,4.8147,4.8216,4.8088,4.8147,562041,0
2007-01-12,4.8216,4.8216,4.7759,4.7955,486224,0
2007-01-16,4.8088,4.8412,4.7955,4.8347,618590,0
2007-01-17,4.8147,4.8347,4.802,4.8147,566017,0
2007-01-18,4.802,4.8284,4.802,4.8216,572284,0
2007-01-19,4.802,4.8284,4.7955,4.7955,584967,0
2007-01-22,4.7955,4.7955,4.7627,4.7759,682947,0
2007-01-23,4.7627,4.7955,4.7627,4.769,894950,0
2007-01-24,4.7825,4.8147,4.769,4.789,599950,0
2007-01-25,4.8147,4.8347,4.802,4.8284,603009,0
2007-01-26,4.8147,4.8541,4.8088,4.8412,668577,0
2007-01-29,4.8284,4.8609,4.8284,4.8412,634036,0
2007-01-30,4.8284,4.8412,4.8216,4.8216,471246,0
2007-01-31,4.802,4.8541,4.789,4.8412,1006990,0
2007-02-01,4.8347,4.8609,4.8284,4.8412,602545,0
2007-02-02,4.8412,4.8541,4.8284,4.8412,500897,0
2007-02-05,4.8412,4.8412,4.8216,4.8216,687228,0
2007-02-06,4.7825,4.8412,4.7825,4.8284,766708,0
2007-02-07,4.8284,4.8347,4.802,4.8088,775420,0
2007-02-08,4.7759,4.7955,4.769,4.7955,540792,0
2007-02-09,4.802,4.8347,4.7825,4.8284,841916,0
2007-02-12,4.8147,4.8412,4.8088,4.8412,521430,0
2007-02-13,4.8347,4.8478,4.8216,4.8478,621330,0
2007-02-14,4.8478,4.8541,4.8088,4.8088,567308,0
2007-02-15,4.8216,4.8347,4.8088,4.8284,391604,0
2007-02-16,4.8284,4.8412,4.8216,4.8347,391303,0
2007-02-20,4.8347,4.8412,4.8147,4.8347,488513,0
2007-02-21,4.8347,4.8609,4.8284,4.8609,799262,0
2007-02-22,4.8541,4.8609,4.8284,4.8412,691974,0
2007-02-23,4.8412,4.8478,4.8284,4.8412,839160,0
2007-02-26,4.8412,4.8672,4.8412,4.8672,445275,0
2007-02-27,4.8478,4.8609,4.8088,4.8347,623179,0
2007-02-28,4.8284,4.8609,4.8216,4.8412,487911,0
2007-03-01,4.8216,4.8216,4.802,4.8216,564041,0
2007-03-02,4.8216,4.8478,4.8088,4.8478,455497,0
2007-03-05,4.802,4.8412,4.802,4.8147,961446,0
2007-03-06,4.8284,4.8412,4.8088,4.8216,445412,0
2007-03-07,4.8347,4.8541,4.7955,4.7955,634792,0
2007-03-08,4.8088,4.8216,4.802,4.8088,818371,0
2007-03-09,4.8147,4.8147,4.789,4.7955,675920,0
2007-03-12,4.8088,4.8147,4.789,4.8088,661702,0
2007-03-13,4.8147,4.8216,4.7825,4.789,379689,0
2007-03-14,4.7825,4.802,4.7759,4.7825,522908,0
2007-03-15,4.789,4.8088,4.7825,4.7955,363332,0
2007-03-16,4.769,4.802,4.769,4.789,488675,0
2007-03-19,4.7825,4.8088,4.7759,4.789,559594,0
2007-03-20,4.7955,4.802,4.7759,4.802,725590,0
2007-03-21,4.789,4.802,4.7759,4.7759,569682,0
2007-03-22,4.7759,4.789,4.7627,4.7825,682182,0
2007-03-23,4.7759,4.8284,4.7759,4.8147,586809,0
2007-03-26,4.8284,4.8347,4.7955,4.8088,529637,0
2007-03-27,4.8147,4.8147,4.7955,4.802,408724,0
2007-03-28,4.7825,4.802,4.7825,4.802,506708,0
2007-03-29,4.802,4.8147,4.7825,4.8147,470484,0
2007-03-30,4.8216,4.8284,4.8088,4.8284,257097,0
2007-04-02,4.8284,4.8541,4.8216,4.8478,613248,0
2007-04-03,4.8672,4.8873,4.8412,4.8609,593838,0
2007-04-04,4.8738,4.8804,4.8609,4.8672,540336,0
2007-04-05,4.8478,4.8672,4.8347,4.8541,393902,0
2007-04-09,4.8609,4.8804,4.8541,4.8672,666590,0
2007-04-10,4.8672,4.8672,4.8541,4.8672,546910,0
2007-04-11,4.8738,4.8738,4.8478,4.8478,542017,0
2007-04-12,4.8609,4.8738,4.8541,4.8672,941724,0
2007-04-13,4.8672,4.8873,4.8541,4.8873,717338,0
2007-04-16,4.9003,4.9326,4.8804,4.9326,1337923,0
2007-04-17,4.959,4.9655,4.9397,4.9456,752339,0
2007-04-18,4.9655,4.9721,4.9456,4.9655,792078,0
2007-04-19,4.9655,4.9721,4.9527,4.959,732774,0
2007-04-20,4.9655,4.9721,4.9527,4.959,726969,0
2007-04-23,4.9721,4.9786,4.9131,4.9326,989875,0
2007-04-24,4.9456,4.9527,4.9265,4.9527,711065,0
2007-04-25,4.9527,4.9721,4.9456,4.9721,631589,0
2007-04-26,4.9655,4.9721,4.9527,4.9721,756619,0
2007-04-27,4.9721,4.9721,4.959,4.9721,636173,0
2007-04-30,4.9721,4.9786,4.9527,4.959,865759,0
2007-05-01,4.959,4.9786,4.9527,4.9721,490811,0
2007-05-02,4.9786,4.9982,4.9527,4.9527,802780,0
2007-05-03,4.9786,4.9852,4.9721,4.9786,612940,0
2007-05-04,4.9786,4.9916,4.9721,4.9916,721923,0
2007-05-07,4.9916,5.0704,4.9786,5.0176,835343,0
2007-05-08,5.0114,5.0114,4.9786,4.9982,479808,0
2007-05-09,4.9852,4.9982,4.9786,4.9916,623026,0
2007-05-10,4.9916,4.9916,4.9721,4.9786,600707,0
2007-05-11,4.9786,4.9982,4.9786,4.9852,542475,0
2007-05-14,4.9916,4.9916,4.9655,4.9786,744095,0
2007-05-15,4.9786,4.9852,4.9655,4.9655,674542,0
2007-05-16,4.9721,4.9786,4.9655,4.9721,704200,0
2007-05-17,4.9721,4.9982,4.9655,4.9982,1010817,0
2007-05-18,4.9982,4.9982,4.9721,4.9852,500594,0
2007-05-21,4.9852,4.9916,4.9786,4.9852,581756,0
2007-05-22,4.9982,5.0052,4.9655,4.9721,646259,0
2007-05-23,4.9916,4.9982,4.9786,4.9982,635258,0
2007-05-24,5.0052,5.0114,4.9852,4.9916,543392,0
2007-05-25,5.0052,5.0052,4.9852,4.9982,507777,0
2007-05-29,5.0052,5.0241,4.9916,5.0114,662463,0
2007-05-30,5.0114,5.0379,5.0052,5.0241,400017,0
2007-05-31,5.0379,5.0636,5.0241,5.0571,589400,0
2007-06-01,5.0636,5.0763,5.0571,5.0704,516793,0
2007-06-04,5.0961,5.1294,5.0763,5.0763,855976,0
2007-06-05,5.1029,5.1294,5.0837,5.0897,693648,0
2007-06-06,5.1029,5.1294,5.0897,5.1227,646873,0
2007-06-07,5.1158,5.1227,5.0176,5.0379,1013143,0
2007-06-08,5.0379,5.0704,4.9916,4.9916,670724,0
2007-06-11,5.0241,5.0438,5.0052,5.0438,535442,0
2007-06-12,5.0507,5.0704,5.0379,5.0636,474151,0
2007-06-13,5.0636,5.0897,5.0379,5.0636,530175,0
2007-06-14,5.0763,5.1029,5.0571,5.0961,589855,0
2007-06-15,5.1294,5.1356,5.0897,5.1158,402462,0
2007-06-18,5.1356,5.1486,5.0897,5.1158,612479,0
2007-06-19,5.1356,5.168,5.1096,5.168,654822,0
2007-06-20,5.168,5.1751,5.1227,5.1552,549657,0
2007-06-21,5.1814,5.1814,5.0897,5.1158,669502,0
2007-06-22,5.1356,5.1552,5.1029,5.1158,598570,0
2007-06-25,5.1422,5.1486,5.0763,5.0763,869426,0
2007-06-26,5.1096,5.1096,4.7168,4.8933,2456038,0
2007-06-27,4.8412,4.9326,4.7759,4.7955,1194090,0
2007-06-28,4.8088,4.9068,4.7955,4.8804,686164,0
2007-06-29,4.9003,4.9201,4.8804,4.8873,588941,0
2007-07-02,4.8933,4.9326,4.8873,4.9326,491881,0
2007-07-03,4.9326,4.9982,4.9326,4.9852,435780,0
2007-07-05,4.9852,5.0052,4.9721,5.0052,489286,0
2007-07-06,4.9852,4.9852,4.9527,4.959,415453,0
2007-07-09,4.9721,4.9852,4.9397,4.9456,420340,0
2007-07-10,4.9527,4.959,4.8478,4.8478,735528,0
2007-07-11,4.8804,4.9131,4.8147,4.8412,582367,0
2007-07-12,4.8412,4.8804,4.7432,4.7627,1123926,0
2007-07-13,4.7627,4.8088,4.7495,4.7627,520614,0
2007-07-16,4.789,4.8088,4.7627,4.789,591843,0
2007-07-17,4.802,4.802,4.7042,4.7432,1005315,0
2007-07-18,4.7168,4.7363,4.5796,4.6257,1875816,0
2007-07-19,4.6122,4.6577,4.5926,4.6188,985139,0
2007-07-20,4.5926,4.6122,4.5861,4.5926,976733,0
2007-07-23,4.6057,4.6257,4.5926,4.6188,1011427,0
2007-07-24,4.6318,4.6318,4.5729,4.5926,858422,0
2007-07-25,4.5926,4.6057,4.4681,4.475,1461579,0
2007-07-26,4.4292,4.455,4.3312,4.455,2144066,0
2007-07-27,4.4159,4.5273,4.4029,4.4619,1054074,0
2007-07-30,4.4619,4.5205,4.3567,4.5075,1166268,0
2007-07-31,4.5075,4.5666,4.4878,4.5401,867435,0
2007-08-01,4.4878,4.4948,4.4488,4.455,736149,0
2007-08-02,4.4619,4.5273,4.455,4.5205,568003,0
2007-08-03,4.4948,4.5142,4.455,4.455,508239,0
2007-08-06,4.4619,4.4619,4.2523,4.3506,1428866,0
2007-08-07,4.3114,4.3702,4.2651,4.3702,896327,0
2007-08-08,4.3637,4.5075,4.2982,4.4681,734910,0
2007-08-09,4.3967,4.4815,4.3898,4.4159,539880,0
2007-08-10,4.4488,4.455,4.3242,4.3702,940504,0
2007-08-13,4.3702,4.4029,4.3312,4.3506,627926,0
2007-08-14,4.3506,4.3637,4.1478,4.1739,1141204,0
2007-08-15,4.0757,4.1084,3.9846,4.0757,2544541,0
2007-08-16,3.9905,4.154,3.86,4.154,2535675,0
2007-08-17,4.2264,4.318,4.1672,4.2982,1232141,0
2007-08-20,4.3506,4.4092,4.2788,4.4092,817607,0
2007-08-21,4.4159,4.5142,4.3967,4.455,994005,0
2007-08-22,4.5205,4.5205,4.4488,4.4488,632812,0
2007-08-23,4.475,4.4815,4.4292,4.4357,522760,0
2007-08-24,4.475,4.475,4.4029,4.4292,661088,0
2007-08-27,4.442,4.4619,4.4092,4.4092,507010,0
2007-08-28,4.4159,4.4292,4.3832,4.3832,363031,0
2007-08-29,4.3898,4.4159,4.2851,4.318,837476,0
2007-08-30,4.2595,4.318,4.2329,4.2329,887616,0
2007-08-31,4.2788,4.3312,4.2595,4.318,536514,0
2007-09-04,4.3506,4.3898,4.3242,4.3898,502278,0
2007-09-05,4.4159,4.4159,4.3376,4.4092,727733,0
2007-09-06,4.4619,4.4815,4.4292,4.475,1552069,0
2007-09-07,4.4619,4.4815,4.4223,4.4488,1075601,0
2007-09-10,4.4488,4.4815,4.4159,4.455,562346,0
2007-09-11,4.4488,4.4619,4.4159,4.4223,479647,0
2007-09-12,4.4292,4.4488,4.4159,4.442,485616,0
2007-09-13,4.4488,4.4681,4.442,4.455,432881,0
2007-09-14,4.455,4.4619,4.4223,4.4357,424787,0
2007-09-17,4.4357,4.4488,4.4159,4.4223,515425,0
2007-09-18,4.442,4.475,4.4223,4.4681,576710,0
2007-09-19,4.4681,4.5595,4.4619,4.5401,814409,0
2007-09-20,4.5075,4.5472,4.4681,4.5075,695022,0
2007-09-21,4.4878,4.5142,4.4815,4.4948,562957,0
2007-09-24,4.5142,4.5472,4.4948,4.5205,492028,0
2007-09-25,4.5401,4.5796,4.5142,4.5401,636787,0
2007-09-26,4.5666,4.5666,4.5205,4.5401,528259,0
2007-09-27,4.5401,4.5796,4.5205,4.5796,897960,0
2007-09-28,4.4815,4.5994,4.4815,4.5926,660631,0
2007-10-01,4.5926,4.6057,4.5796,4.6057,545685,0
2007-10-02,4.6057,4.6318,4.5796,4.5926,519699,0
2007-10-03,4.5926,4.6318,4.5861,4.6057,430431,0
2007-10-04,4.6057,4.6515,4.5994,4.6257,529026,0
2007-10-05,4.6188,4.6257,4.5401,4.5401,577481,0
2007-10-08,4.5472,4.5926,4.5273,4.5666,451987,0
2007-10-09,4.5142,4.6122,4.4948,4.5994,304479,0
2007-10-10,4.5994,4.6122,4.5595,4.5796,427985,0
2007-10-11,4.5796,4.5861,4.5339,4.5472,436091,0
2007-10-12,4.5666,4.5796,4.5273,4.5339,422024,0
2007-10-15,4.5339,4.5472,4.501,4.501,397413,0
2007-10-16,4.501,4.5142,4.4619,4.475,495701,0
2007-10-17,4.5142,4.5535,4.4948,4.501,457186,0
2007-10-18,4.5142,4.5205,4.4292,4.4357,800036,0
2007-10-19,4.4357,4.455,4.3898,4.3967,560812,0
2007-10-22,4.4092,4.4159,4.3567,4.3967,557460,0
2007-10-23,4.4488,4.4488,4.3832,4.4159,703737,0
2007-10-24,4.4159,4.4223,4.3637,4.3832,630825,0
2007-10-25,4.3567,4.3898,4.2982,4.2982,747604,0
2007-10-26,4.3439,4.3768,4.3242,4.3768,496161,0
2007-10-29,4.3702,4.3898,4.3506,4.3637,405525,0
2007-10-30,4.3506,4.3768,4.3312,4.3439,573199,0
2007-10-31,4.3506,4.3637,4.3312,4.3439,441287,0
2007-11-01,4.3312,4.3898,4.2721,4.3506,740412,0
2007-11-02,4.3506,4.3506,4.292,4.3046,518782,0
2007-11-05,4.3312,4.3312,4.2595,4.2788,576562,0
2007-11-06,4.2595,4.2851,4.2595,4.2721,489766,0
2007-11-07,4.2595,4.2721,4.1934,4.2329,1218472,0
2007-11-08,4.3506,4.3506,4.2065,4.2264,1105613,0
2007-11-09,4.3506,4.3506,4.1999,4.2134,430941,0
2007-11-12,4.1872,4.2134,4.1413,4.1872,727480,0
2007-11-13,4.1611,4.2196,4.1611,4.2196,601322,0
2007-11-14,4.1805,4.2264,4.1805,4.1999,373575,0
2007-11-15,4.1739,4.2065,4.1739,4.1872,603168,0
2007-11-16,4.1672,4.2196,4.1672,4.1872,730329,0
2007-11-19,4.154,4.1805,4.154,4.1739,711869,0
2007-11-20,4.1872,4.1872,4.1084,4.1084,994467,0
2007-11-21,4.1216,4.1672,4.089,4.1611,702821,0
2007-11-23,4.1284,4.2134,4.1284,4.2134,200233,0
2007-11-26,4.1672,4.2721,4.1672,4.2651,577262,0
2007-11-27,4.3046,4.3046,4.2196,4.3046,652042,0
2007-11-28,4.3046,4.3702,4.2851,4.3376,593373,0
2007-11-29,4.3832,4.3832,4.2851,4.3046,294087,0
2007-11-30,4.318,4.3376,4.2196,4.2982,575643,0
2007-12-03,4.4223,4.4223,4.2523,4.2523,429608,0
2007-12-04,4.2264,4.2523,4.1872,4.1999,756620,0
2007-12-05,4.1999,4.2264,4.1672,4.1805,478584,0
2007-12-06,4.1872,4.1999,4.154,4.1805,532082,0
2007-12-07,4.1805,4.1999,4.1478,4.1478,591180,0
2007-12-10,4.154,4.1934,4.1344,4.1478,594290,0
2007-12-11,4.1084,4.1739,4.1022,4.1022,707104,0
2007-12-12,4.1216,4.154,4.089,4.1022,612479,0
2007-12-13,4.0952,4.1478,4.089,4.0952,640297,0
2007-12-14,4.0694,4.1216,4.0629,4.0952,486381,0
2007-12-17,4.0629,4.1022,4.0036,4.089,1065540,0
2007-12-18,4.089,4.1022,4.043,4.0497,834420,0
2007-12-19,4.089,4.089,4.0232,4.0302,982540,0
2007-12-20,4.0302,4.089,4.0302,4.0561,1230006,0
2007-12-21,4.0822,4.1022,4.0561,4.089,1093679,0
2007-12-24,4.0952,4.1022,4.0694,4.1022,530706,0
2007-12-26,4.1216,4.1216,4.0757,4.089,1379193,0
2007-12-27,4.0561,4.0952,4.0367,4.0497,844934,0
2007-12-28,4.0561,4.0757,4.043,4.0757,1162007,0
2007-12-31,4.0497,4.0822,4.0367,4.0822,1425044,0
2008-01-02,4.0694,4.1344,4.0497,4.1344,519095,0
2008-01-03,4.1344,4.1739,4.1084,4.1739,351712,0
2008-01-04,4.1478,4.1672,4.0367,4.0822,938226,0
2008-01-07,4.0629,4.089,4.0103,4.0822,912839,0
2008-01-08,4.089,4.1611,4.089,4.1478,836259,0
2008-01-09,4.1478,4.1672,4.1216,4.1672,516793,0
2008-01-10,4.1739,4.1739,4.1216,4.1611,366680,0
2008-01-11,4.1611,4.1934,4.1413,4.1872,508767,0
2008-01-14,4.1872,4.2134,4.1739,4.1934,783366,0
2008-01-15,4.1672,4.1872,4.1413,4.154,327257,0
2008-01-16,4.1478,4.1739,4.1022,4.1284,506863,0
2008-01-17,4.1216,4.1284,4.0302,4.0694,386277,0
2008-01-18,4.0302,4.0561,3.9775,4.0561,904045,0
2008-01-22,3.9187,3.9977,3.4347,3.9451,1096073,0
2008-01-23,3.86,3.971,3.86,3.9512,771381,0
2008-01-24,3.9846,4.043,3.9645,4.0367,556403,0
2008-01-25,4.0367,4.043,3.9977,4.0171,507190,0
2008-01-28,3.9977,4.0302,3.9905,4.0302,377087,0
2008-01-29,4.0694,4.0694,4.0232,4.0367,587850,0
2008-01-30,4.0302,4.0367,3.9905,4.0036,483559,0
2008-01-31,3.9512,3.971,3.932,3.9645,885090,0
2008-02-01,3.9451,3.9846,3.9451,3.9775,456047,0
2008-02-04,3.9645,3.9775,3.9581,3.9645,553690,0
2008-02-05,3.9645,3.971,3.8992,3.8992,539509,0
2008-02-06,3.8929,3.9187,3.814,3.8273,798951,0
2008-02-07,3.7553,3.7685,3.6441,3.742,1784932,0
2008-02-08,3.7096,3.7227,3.6965,3.6965,1167083,0
2008-02-11,3.6638,3.6638,3.5523,3.5985,1874247,0
2008-02-12,3.5653,3.6176,3.5264,3.6116,1445967,0
2008-02-13,3.5328,3.6176,3.5328,3.5394,2385046,0
2008-02-14,3.5133,3.5133,3.4216,3.4411,2910170,0
2008-02-15,3.4347,3.5264,3.3756,3.5264,2235818,0
2008-02-19,3.4479,3.6116,3.4479,3.5985,1823775,0
2008-02-20,3.5461,3.6243,3.5394,3.5853,916661,0
2008-02-21,3.5985,3.7227,3.5591,3.7096,2045634,0
2008-02-22,3.6898,3.7615,3.6375,3.7615,914903,0
2008-02-25,3.6176,3.7553,3.6116,3.7356,1821318,0
2008-02-26,3.7356,3.801,3.7028,3.801,1165941,0
2008-02-27,3.7489,3.801,3.729,3.7748,1165509,0
2008-02-28,3.6833,3.7356,3.6833,3.6898,899641,0
2008-02-29,3.6638,3.6965,3.6505,3.6898,866412,0
2008-03-03,3.6505,3.788,3.6375,3.6441,1434429,0
2008-03-04,3.6243,3.6505,3.6043,3.6375,841930,0
2008-03-05,3.6375,3.6441,3.6176,3.6375,647755,0
2008-03-06,3.5853,3.5985,3.5523,3.5523,1117520,0
2008-03-07,3.5264,3.5919,3.5,3.5919,812575,0
2008-03-10,3.5264,3.5394,3.4938,3.5264,1152400,0
2008-03-11,3.5394,3.5853,3.5264,3.5725,1212322,0
2008-03-12,3.5328,3.5653,3.5197,3.5328,996197,0
2008-03-13,3.5,3.5328,3.4738,3.5197,761431,0
2008-03-14,3.5133,3.5197,3.4672,3.5,931236,0
2008-03-17,3.4607,3.4672,3.2709,3.4347,1125328,0
2008-03-18,3.4479,3.5264,3.4411,3.4672,825556,0
2008-03-19,3.4672,3.5,3.4347,3.4607,680806,0
2008-03-20,3.4672,3.5784,3.4411,3.5394,1123583,0
2008-03-24,3.5523,3.5784,3.5394,3.5461,559420,0
2008-03-25,3.5853,3.5853,3.5461,3.5591,552306,0
2008-03-26,3.5523,3.5853,3.5394,3.5853,528665,0
2008-03-27,3.5784,3.6311,3.5591,3.6243,871630,0
2008-03-28,3.6176,3.6311,3.4938,3.5328,682634,0
2008-03-31,3.5197,3.5784,3.5197,3.5653,522683,0
2008-04-01,3.5784,3.6505,3.5784,3.6505,501259,0
2008-04-02,3.6375,3.6898,3.6311,3.6833,788147,0
2008-04-03,3.6505,3.6898,3.6441,3.6569,428831,0
2008-04-04,3.6505,3.6898,3.6505,3.6833,361940,0
2008-04-07,3.7161,3.742,3.6965,3.7096,678038,0
2008-04-08,3.6766,3.7161,3.6505,3.7096,492903,0
2008-04-09,3.6965,3.7227,3.6766,3.6965,451288,0
2008-04-10,3.6898,3.7096,3.6638,3.7096,671483,0
2008-04-11,3.6766,3.7096,3.6311,3.6965,495131,0
2008-04-14,3.6965,3.729,3.6766,3.7096,663427,0
2008-04-15,3.6898,3.7161,3.6766,3.6965,323854,0
2008-04-16,3.7096,3.8537,3.6833,3.8336,3541102,0
2008-04-17,3.8208,3.8403,3.7816,3.8403,405178,0
2008-04-18,3.86,3.9187,3.8537,3.873,491496,0
2008-04-21,3.8992,3.9122,3.8466,3.8799,558422,0
2008-04-22,3.9056,3.932,3.8799,3.9056,817598,0
2008-04-23,3.8992,3.9451,3.8992,3.9257,363296,0
2008-04-24,3.9122,3.932,3.8929,3.9257,402346,0
2008-04-25,3.9257,3.971,3.9257,3.9581,480167,0
2008-04-28,3.9581,3.9905,3.9581,3.9581,344971,0
2008-04-29,3.971,3.9905,3.8992,3.9122,727985,0
2008-04-30,3.9451,3.9451,3.8663,3.8858,688193,0
2008-05-01,3.8537,3.8992,3.8336,3.86,735594,0
2008-05-02,3.8403,3.8929,3.8403,3.8858,556835,0
2008-05-05,3.9056,3.9056,3.8663,3.8663,850953,0
2008-05-06,3.86,3.8929,3.8466,3.8537,817502,0
2008-05-07,3.8537,3.873,3.8466,3.86,328819,0
2008-05-08,3.8537,3.8858,3.8403,3.8663,440173,0
2008-05-09,3.86,3.8929,3.8336,3.8799,560126,0
2008-05-12,3.8858,3.8858,3.86,3.86,578698,0
2008-05-13,3.8537,3.873,3.8403,3.8663,364193,0
2008-05-14,3.8537,3.8858,3.8537,3.873,363040,0
2008-05-15,3.8663,3.8799,3.8537,3.8799,306034,0
2008-05-16,3.9257,3.9257,3.8336,3.8403,604830,0
2008-05-19,3.8466,3.8537,3.8208,3.8208,363346,0
2008-05-20,3.8336,3.8663,3.8273,3.8663,508183,0
2008-05-21,3.8992,3.8992,3.8336,3.8663,455632,0
2008-05-22,3.8858,3.8858,3.86,3.873,319108,0
2008-05-23,3.86,3.8992,3.8466,3.8992,467499,0
2008-05-27,3.9056,3.9122,3.8929,3.8929,338144,0
2008-05-28,3.8992,3.9056,3.8799,3.9056,213669,0
2008-05-29,3.8992,3.9257,3.8858,3.8929,415796,0
2008-05-30,3.8858,3.9056,3.8858,3.9056,273834,0
2008-06-02,3.8663,3.9122,3.86,3.9122,545317,0
2008-06-03,3.8992,3.9122,3.8929,3.8992,405948,0
2008-06-04,3.8929,3.9122,3.8929,3.8992,563421,0
2008-06-05,3.9056,3.9122,3.8929,3.8992,452660,0
2008-06-06,3.8799,3.8929,3.86,3.873,391889,0
2008-06-09,3.873,3.8799,3.8403,3.8466,227799,0
2008-06-10,3.8273,3.8537,3.8273,3.8466,503756,0
2008-06-11,3.814,3.8466,3.8079,3.8079,501799,0
2008-06-12,3.7944,3.8336,3.7816,3.801,443803,0
2008-06-13,3.7816,3.8403,3.7816,3.8403,368501,0
2008-06-16,3.8079,3.8273,3.7944,3.814,474992,0
2008-06-17,3.8208,3.86,3.814,3.8537,474456,0
2008-06-18,3.8537,3.8663,3.8273,3.8336,482729,0
2008-06-19,3.8336,3.8537,3.814,3.8208,531641,0
2008-06-20,3.8079,3.8336,3.801,3.8273,328293,0
2008-06-23,3.8208,3.8336,3.788,3.788,388425,0
2008-06-24,3.7816,3.801,3.7685,3.7944,702903,0
2008-06-25,3.7944,3.8208,3.7816,3.801,358222,0
2008-06-26,3.7944,3.8079,3.788,3.7944,603816,0
2008-06-27,3.788,3.788,3.7356,3.7615,615890,0
2008-06-30,3.742,3.7615,3.729,3.7489,524621,0
2008-07-01,3.729,3.7615,3.7096,3.7227,487205,0
2008-07-02,3.7161,3.7356,3.6965,3.7096,446726,0
2008-07-03,3.6702,3.729,3.6702,3.6833,418135,0
2008-07-07,3.6702,3.6965,3.6311,3.6311,648598,0
2008-07-08,3.6043,3.6116,3.5461,3.5985,590352,0
2008-07-09,3.5919,3.6311,3.5784,3.6043,498828,0
2008-07-10,3.5919,3.6176,3.5653,3.6176,672419,0
2008-07-11,3.5985,3.5985,3.5725,3.5919,432475,0
2008-07-14,3.5919,3.5919,3.5653,3.5784,903674,0
2008-07-15,3.5461,3.5461,3.4479,3.4738,923877,0
2008-07-16,3.4542,3.5725,3.4542,3.5725,788171,0
2008-07-17,3.5523,3.6176,3.5394,3.5853,444562,0
2008-07-18,3.5591,3.6375,3.5523,3.6176,615627,0
2008-07-21,3.5919,3.6176,3.5461,3.6176,354194,0
2008-07-22,3.5784,3.6311,3.5784,3.6176,404522,0
2008-07-23,3.6043,3.6311,3.5985,3.5985,771391,0
2008-07-24,3.5725,3.5985,3.5461,3.5725,641274,0
2008-07-25,3.5919,3.5919,3.5523,3.5591,239586,0
2008-07-28,3.5591,3.5919,3.5591,3.5591,298075,0
2008-07-29,3.5853,3.6176,3.5725,3.6116,732756,0
2008-07-30,3.6116,3.6116,3.5784,3.5985,233325,0
2008-07-31,3.5725,3.5853,3.5461,3.5591,563750,0
2008-08-01,3.5523,3.5919,3.5523,3.5919,402003,0
2008-08-04,3.5725,3.5784,3.5523,3.5591,379774,0
2008-08-05,3.5591,3.5853,3.5591,3.5853,465526,0
2008-08-06,3.5653,3.5725,3.5461,3.5591,517485,0
2008-08-07,3.5394,3.5461,3.4868,3.5133,847789,0
2008-08-08,3.4938,3.5328,3.4807,3.5328,601419,0
2008-08-11,3.5197,3.5394,3.5133,3.5264,338456,0
2008-08-12,3.5067,3.5328,3.5067,3.5197,404106,0
2008-08-13,3.5067,3.5197,3.4938,3.5067,294220,0
2008-08-14,3.4938,3.5197,3.4807,3.5067,338870,0
2008-08-15,3.5,3.5133,3.4868,3.4938,390701,0
2008-08-18,3.4807,3.5461,3.4672,3.4938,594129,0
2008-08-19,3.5067,3.5523,3.4938,3.5197,1072837,0
2008-08-20,3.4938,3.5328,3.4938,3.5197,587639,0
2008-08-21,3.5067,3.5328,3.4938,3.5067,825625,0
2008-08-22,3.5067,3.5523,3.5,3.5523,625967,0
2008-08-25,3.5591,3.5591,3.5133,3.5197,328748,0
2008-08-26,3.5133,3.5461,3.5133,3.5461,627604,0
2008-08-27,3.5197,3.5394,3.5067,3.5328,297370,0
2008-08-28,3.5328,3.5591,3.5133,3.5461,267767,0
2008-08-29,3.5328,3.5591,3.5264,3.5328,340623,0
2008-09-02,3.5394,3.5591,3.5328,3.5523,611394,0
2008-09-03,3.5394,3.5461,3.5328,3.5394,309095,0
2008-09-04,3.5328,3.5394,3.5067,3.5067,466582,0
2008-09-05,3.5,3.5133,3.4868,3.5067,362588,0
2008-09-08,3.5133,3.5264,3.4938,3.4938,265450,0
2008-09-09,3.4938,3.5,3.4542,3.4938,711171,0
2008-09-10,3.4607,3.4738,3.4411,3.4607,352919,0
2008-09-11,3.4216,3.4479,3.4086,3.4347,486868,0
2008-09-12,3.4216,3.4216,3.3954,3.415,306452,0
2008-09-15,3.3888,3.3888,3.2906,3.3042,1076771,0
2008-09-16,3.2777,3.2842,3.2056,3.2191,2068150,0
2008-09-17,3.1796,3.1993,2.9374,2.9831,2755706,0
2008-09-18,2.9705,3.1796,2.8591,3.0422,1674666,0
2008-09-19,3.1146,3.3825,3.1146,3.3565,1673730,0
2008-09-22,3.3042,3.3428,3.2384,3.2578,878507,0
2008-09-23,3.2121,3.2384,3.0944,3.16,792691,0
2008-09-24,3.1469,3.16,3.0751,3.0751,733272,0
2008-09-25,2.9766,3.1469,2.9766,3.1271,1035479,0
2008-09-26,2.9901,3.1203,2.9179,3.0159,1099877,0
2008-09-29,2.9766,3.0098,2.7674,2.7674,1026226,0
2008-09-30,2.7871,2.9112,2.7347,2.8394,1539629,0
2008-10-01,2.7805,2.9045,2.7737,2.8722,431854,0
2008-10-02,2.8331,2.8394,2.7805,2.7805,585291,0
2008-10-03,2.7805,2.8591,2.7805,2.8133,543268,0
2008-10-06,2.7477,2.7674,2.4469,2.5581,1618899,0
2008-10-07,2.5186,2.5971,2.2965,2.3552,2480890,0
2008-10-08,2.3874,2.3874,2.0345,2.2636,2124645,0
2008-10-09,2.2965,2.3159,2.028,2.0868,2664174,0
2008-10-10,2.0607,2.12,1.904,2.1068,2083008,0
2008-10-13,2.1723,2.4925,2.1656,2.4343,1860716,0
2008-10-14,2.6039,2.6104,2.486,2.5451,1756126,0
2008-10-15,2.5186,2.5317,2.27,2.2965,1297565,0
2008-10-16,2.2898,2.3683,2.2309,2.3293,1219725,0
2008-10-17,2.2309,2.4795,2.1786,2.4401,1036405,0
2008-10-20,2.4343,2.5581,2.3874,2.4992,1514922,0
2008-10-21,2.3817,2.4664,2.3222,2.4401,438249,0
2008-10-22,2.3293,2.4596,2.3293,2.427,685454,0
2008-10-23,2.3355,2.4206,2.3222,2.3552,941326,0
2008-10-24,2.1656,2.3552,2.1656,2.2965,1303721,0
2008-10-27,2.2113,2.3817,2.2113,2.3486,862604,0
2008-10-28,2.3355,2.4206,2.3355,2.4206,857629,0
2008-10-29,2.3552,2.4401,2.3552,2.4074,781876,0
2008-10-30,2.4206,2.4992,2.4206,2.4795,989948,0
2008-10-31,2.4795,2.5126,2.4469,2.4795,1076822,0
2008-11-03,2.4596,2.5388,2.4596,2.5186,1052853,0
2008-11-04,2.5388,2.6299,2.5317,2.617,874462,0
2008-11-05,2.6299,2.6365,2.5779,2.6104,753012,0
2008-11-06,2.5711,2.6495,2.5647,2.617,908373,0
2008-11-07,2.5909,2.6039,2.5517,2.5909,364241,0
2008-11-10,2.6039,2.617,2.5581,2.5581,1247649,0
2008-11-11,2.5388,2.5451,2.4535,2.5126,554618,0
2008-11-12,2.4535,2.486,2.3874,2.4013,421861,0
2008-11-13,2.3222,2.4206,2.3028,2.4206,533032,0
2008-11-14,2.362,2.3874,2.3028,2.3486,483055,0
2008-11-17,2.3293,2.3423,2.2636,2.3097,601535,0
2008-11-18,2.617,2.617,2.2372,2.244,1159984,0
2008-11-19,2.3097,2.3097,2.159,2.1915,1378827,0
2008-11-20,2.1392,2.1851,1.9431,1.9561,1720902,0
2008-11-21,1.9431,2.4401,1.8775,2.0933,1311466,0
2008-11-24,2.2898,2.2898,2.0345,2.0345,918242,0
2008-11-25,2.0607,2.1331,2.0411,2.12,832132,0
2008-11-26,2.0679,2.1786,2.0679,2.159,894523,0
2008-11-28,2.1331,2.1457,2.12,2.1392,239914,0
2008-12-01,2.1331,2.1392,2.0679,2.0806,549402,0
2008-12-02,2.12,2.1331,2.0806,2.0806,805053,0
2008-12-03,2.0806,2.1003,2.0345,2.0679,650069,0
2008-12-04,2.048,2.1526,2.048,2.0868,1338560,0
2008-12-05,2.0542,2.0868,1.9624,2.0149,766145,0
2008-12-08,2.1263,2.1526,1.9495,1.9495,1042033,0
2008-12-09,1.9755,1.9821,1.8841,1.904,963087,0
2008-12-10,1.8907,1.9495,1.871,1.9235,550256,0
2008-12-11,1.9168,1.9696,1.8647,1.8647,997409,0
2008-12-12,2.0868,2.0868,1.8056,1.8189,587997,0
2008-12-15,1.7337,1.7729,1.695,1.695,1554012,0
2008-12-16,1.7076,1.9495,1.7076,1.9168,2447858,0
2008-12-17,1.9495,2.0933,1.9235,2.0023,1664349,0
2008-12-18,1.9755,2.205,1.9755,2.1656,2244181,0
2008-12-19,2.1786,2.2831,2.159,2.2113,1698283,0
2008-12-22,2.1983,2.2506,2.1786,2.1851,1104150,0
2008-12-23,2.1656,2.244,2.1656,2.1786,1006316,0
2008-12-24,2.1723,2.1915,2.1331,2.1392,429801,0
2008-12-26,2.1392,2.1392,2.0868,2.1129,555625,0
2008-12-29,2.1068,2.1068,2.048,2.0679,630332,0
2008-12-30,2.048,2.1851,2.048,2.1263,949262,0
2008-12-31,2.0933,2.1786,2.0933,2.1457,880038,0
2009-01-02,2.159,2.4206,2.159,2.3552,1028959,0
2009-01-05,2.3159,2.3749,2.27,2.3423,1438276,0
2009-01-06,2.362,2.4469,2.3355,2.3552,1707158,0
2009-01-07,2.3552,2.4343,2.3097,2.4343,1645803,0
2009-01-08,2.4535,2.4535,2.3874,2.4074,903098,0
2009-01-09,2.4343,2.4795,2.4074,2.4732,1029751,0
2009-01-12,2.4535,2.5126,2.4469,2.4469,1053093,0
2009-01-13,2.4343,2.4925,2.4343,2.4343,863874,0
2009-01-14,2.4206,2.4206,2.3159,2.3486,378054,0
2009-01-15,2.3222,2.4795,2.2965,2.4142,683263,0
2009-01-16,2.4074,2.4596,2.2965,2.3159,1319743,0
2009-01-20,2.3222,2.3552,2.2965,2.3097,591785,0
2009-01-21,2.3423,2.3948,2.3159,2.3948,492495,0
2009-01-22,2.4013,2.4343,2.3874,2.4074,750479,0
2009-01-23,2.3817,2.4206,2.3683,2.3749,542133,0
2009-01-26,2.3683,2.4013,2.3683,2.3683,347785,0
2009-01-27,2.3683,2.4142,2.3486,2.3486,396045,0
2009-01-28,2.3817,2.4469,2.3817,2.4142,370019,0
2009-01-29,2.3948,2.5971,2.3948,2.4992,937455,0
2009-01-30,2.4732,2.6104,2.4732,2.6104,1045124,0
2009-02-02,2.5186,2.5971,2.4992,2.5971,666373,0
2009-02-03,2.5779,2.617,2.5647,2.5971,558994,0
2009-02-04,2.5779,2.617,2.5711,2.5971,496282,0
2009-02-05,2.5581,2.5711,2.4925,2.5126,1725198,0
2009-02-06,2.5126,2.5451,2.4992,2.4992,445106,0
2009-02-09,2.4925,2.5186,2.4795,2.4795,410577,0
2009-02-10,2.486,2.5186,2.4795,2.486,279626,0
2009-02-11,2.4732,2.5647,2.4732,2.5647,392363,0
2009-02-12,2.5451,2.5843,2.5186,2.5451,450851,0
2009-02-13,2.5517,2.5647,2.4992,2.4992,312567,0
2009-02-17,2.4795,2.4795,2.427,2.4535,403667,0
2009-02-18,2.4535,2.4795,2.3222,2.3355,498665,0
2009-02-19,2.3683,2.3817,2.27,2.2965,401514,0
2009-02-20,2.3874,2.3874,2.2309,2.3159,860686,0
2009-02-23,2.4343,2.4343,2.2831,2.2831,814922,0
2009-02-24,2.3683,2.3683,2.257,2.3355,616884,0
2009-02-25,2.3293,2.3552,2.3159,2.3355,293466,0
2009-02-26,2.3097,2.3552,2.3097,2.3552,431612,0
2009-02-27,2.2898,2.3293,2.27,2.2898,383791,0
2009-03-02,2.2245,2.257,2.1723,2.2245,727759,0
2009-03-03,2.1263,2.205,2.1263,2.1526,826135,0
2009-03-04,2.159,2.1983,2.1392,2.1983,737632,0
2009-03-05,2.1526,2.1723,2.0736,2.0933,541693,0
2009-03-06,2.0679,2.0679,2.0083,2.0149,861700,0
2009-03-09,1.93,2.0023,1.93,1.9495,914226,0
2009-03-10,1.9696,2.0806,1.9696,2.048,589566,0
2009-03-11,2.048,2.1129,2.0345,2.0736,468884,0
2009-03-12,2.0806,2.1983,2.0806,2.1851,439655,0
2009-03-13,2.1786,2.2372,2.1526,2.2309,458663,0
2009-03-16,2.2309,2.244,2.1851,2.1915,285204,0
2009-03-17,2.1915,2.2178,2.1656,2.2178,261416,0
2009-03-18,2.2506,2.27,2.2113,2.2178,661728,0
2009-03-19,2.2372,2.2831,2.2178,2.2178,553812,0
2009-03-20,2.257,2.2636,2.205,2.2245,436566,0
2009-03-23,2.3423,2.3423,2.244,2.2898,636098,0
2009-03-24,2.27,2.2965,2.2636,2.2898,327305,0
2009-03-25,2.3097,2.3159,2.2769,2.2965,519957,0
2009-03-26,2.3097,2.3293,2.2898,2.3159,358477,0
2009-03-27,2.3028,2.3097,2.244,2.2506,285212,0
2009-03-30,2.1915,2.2178,2.1129,2.1983,444627,0
2009-03-31,2.2178,2.3028,2.2113,2.27,739496,0
2009-04-01,2.2309,2.3683,2.2309,2.3683,375200,0
2009-04-02,2.3749,2.4013,2.362,2.362,309315,0
2009-04-03,2.3293,2.3874,2.3097,2.3874,318079,0
2009-04-06,2.3355,2.3552,2.2965,2.3552,246580,0
2009-04-07,2.3028,2.362,2.2898,2.362,334948,0
2009-04-08,2.3222,2.3817,2.3159,2.3817,200377,0
2009-04-09,2.4013,2.4142,2.3683,2.3683,328733,0
2009-04-13,2.3355,2.4074,2.3355,2.4074,239015,0
2009-04-14,2.4142,2.4401,2.3874,2.3874,279980,0
2009-04-15,2.3874,2.4343,2.3874,2.4206,207028,0
2009-04-16,2.4401,2.5057,2.4401,2.4596,443091,0
2009-04-17,2.5057,2.5057,2.4664,2.4732,1601477,0
2009-04-20,2.486,2.486,2.4343,2.4469,551672,0
2009-04-21,2.4142,2.5126,2.4074,2.5126,903102,0
2009-04-22,2.4664,2.5254,2.4664,2.5057,613325,0
2009-04-23,2.5126,2.5779,2.4992,2.5388,769530,0
2009-04-24,2.5126,2.5581,2.5126,2.5317,629528,0
2009-04-27,2.5186,2.5451,2.5186,2.5254,360064,0
2009-04-28,2.5126,2.5451,2.486,2.486,805539,0
2009-04-29,2.5057,2.5186,2.486,2.4925,2412610,0
2009-04-30,2.5126,2.5581,2.4992,2.5581,454946,0
2009-05-01,2.5451,2.5909,2.5451,2.5779,362563,0
2009-05-04,2.6039,2.617,2.5909,2.617,259937,0
2009-05-05,2.6039,2.6039,2.5517,2.5581,382233,0
2009-05-06,2.5779,2.617,2.5711,2.6039,553957,0
2009-05-07,2.5909,2.5971,2.5647,2.5779,490027,0
2009-05-08,2.5909,2.617,2.5843,2.6104,578814,0
2009-05-11,2.5843,2.6299,2.5711,2.6039,607564,0
2009-05-12,2.6039,2.617,2.5971,2.5971,2079490,0
2009-05-13,2.5843,2.5843,2.5581,2.5581,484019,0
2009-05-14,2.5581,2.6236,2.5517,2.6039,609131,0
2009-05-15,2.6104,2.6236,2.5779,2.5779,244312,0
2009-05-18,2.5971,2.6689,2.5909,2.617,403653,0
2009-05-19,2.6104,2.6561,2.6104,2.6365,380292,0
2009-05-20,2.6561,2.7083,2.6429,2.6628,573642,0
2009-05-21,2.6628,2.6689,2.6104,2.617,588589,0
2009-05-22,2.6236,2.6236,2.6039,2.6104,520477,0
2009-05-26,2.5971,2.6365,2.5971,2.6236,849099,0
2009-05-27,2.6299,2.6495,2.6104,2.617,824682,0
2009-05-28,2.6495,2.6628,2.6365,2.6429,569630,0
2009-05-29,2.6561,2.6953,2.6495,2.6953,241046,0
2009-06-01,2.6953,2.7608,2.682,2.7477,532256,0
2009-06-02,2.7477,2.7477,2.7018,2.728,336662,0
2009-06-03,2.7152,2.7608,2.7152,2.7152,507568,0
2009-06-04,2.7152,2.7477,2.7152,2.7215,642373,0
2009-06-05,2.7347,2.7608,2.6561,2.6689,3274803,0
2009-06-08,2.6759,2.6759,2.6365,2.6561,2709132,0
2009-06-09,2.6561,2.6689,2.6495,2.6561,1010953,0
2009-06-10,2.682,2.682,2.6495,2.6689,1457227,0
2009-06-11,2.6689,2.7018,2.6689,2.6953,1044866,0
2009-06-12,2.682,2.7541,2.682,2.7541,1340177,0
2009-06-15,2.7215,2.7347,2.7018,2.7018,356258,0
2009-06-16,2.7215,2.7477,2.7152,2.7215,409780,0
2009-06-17,2.728,2.7412,2.7083,2.7347,371411,0
2009-06-18,2.7347,2.7412,2.7215,2.7215,273734,0
2009-06-19,2.7412,2.7674,2.7152,2.7541,505903,0
2009-06-22,2.7347,2.7412,2.689,2.6953,907568,0
2009-06-23,2.682,2.7152,2.6759,2.6759,582742,0
2009-06-24,2.6759,2.6953,2.6429,2.682,555822,0
2009-06-25,2.689,2.7152,2.6759,2.6953,1340591,0
2009-06-26,2.7083,2.7152,2.6759,2.689,896233,0
2009-06-29,2.6953,2.728,2.6953,2.7152,460377,0
2009-06-30,2.7152,2.7215,2.7083,2.7152,698974,0
2009-07-01,2.7347,2.7674,2.7083,2.7674,507828,0
2009-07-02,2.7152,2.7477,2.7152,2.728,233958,0
2009-07-06,2.728,2.7412,2.7018,2.7215,463250,0
2009-07-07,2.7152,2.7412,2.7152,2.7347,271571,0
2009-07-08,2.7215,2.7347,2.7018,2.7347,409314,0
2009-07-09,2.728,2.7608,2.7215,2.7608,299528,0
2009-07-10,2.7412,2.7608,2.728,2.7608,485484,0
2009-07-13,2.6953,2.7805,2.6953,2.7674,572972,0
2009-07-14,2.7347,2.7805,2.728,2.7737,583417,0
2009-07-15,2.7871,2.7933,2.7477,2.7737,451980,0
2009-07-16,2.7805,2.7933,2.7608,2.7737,667787,0
2009-07-17,2.7805,2.7871,2.7608,2.7871,311748,0
2009-07-20,2.7871,2.7933,2.7674,2.7871,847753,0
2009-07-21,2.8065,2.8065,2.7608,2.7608,1434997,0
2009-07-22,2.7083,2.8005,2.7083,2.7805,530655,0
2009-07-23,2.7805,2.8394,2.7805,2.8264,508071,0
2009-07-24,2.8198,2.8786,2.8198,2.8786,655305,0
2009-07-27,2.8657,2.9045,2.8591,2.8916,500925,0
2009-07-28,2.8786,2.8982,2.8527,2.8527,459978,0
2009-07-29,2.8657,2.8982,2.8591,2.8786,340142,0
2009-07-30,2.9179,2.9374,2.8786,2.8982,563812,0
2009-07-31,2.8786,2.9572,2.8786,2.9572,1633597,0
2009-08-03,3.0098,3.0098,2.9572,2.9633,1430828,0
2009-08-04,2.9766,3.0422,2.9633,3.0354,1576626,0
2009-08-05,3.0487,3.0878,3.0227,3.0878,1180649,0
2009-08-06,3.0878,3.0944,2.9901,3.0098,896177,0
2009-08-07,3.0751,3.1146,3.0422,3.0878,1184547,0
2009-08-10,3.101,3.101,3.0551,3.0751,517330,0
2009-08-11,3.0817,3.0878,3.0294,3.068,736168,0
2009-08-12,3.0354,3.0751,3.0354,3.0751,438523,0
2009-08-13,3.0551,3.1074,3.0551,3.101,531489,0
2009-08-14,3.101,3.1403,3.0817,3.1074,739443,0
2009-08-17,3.068,3.0817,2.9766,2.9766,618278,0
2009-08-18,3.0098,3.0751,2.9901,3.0751,672786,0
2009-08-19,3.0354,3.068,2.9766,3.0227,867861,0
2009-08-20,3.0487,3.0551,2.931,2.9374,1023344,0
2009-08-21,2.9831,2.9901,2.931,2.9572,784871,0
2009-08-24,3.0159,3.0159,2.9705,3.0098,1232576,0
2009-08-25,3.0159,3.0159,2.9766,2.9962,1191928,0
2009-08-26,2.9633,3.0294,2.9633,3.0098,1508593,0
2009-08-27,3.0227,3.0354,2.9962,3.0354,529384,0
2009-08-28,3.0551,3.0551,3.0294,3.0487,893136,0
2009-08-31,3.0354,3.068,3.0227,3.062,632311,0
2009-09-01,3.068,3.068,3.0354,3.0422,552342,0
2009-09-02,3.0487,3.0487,3.0227,3.0487,794853,0
2009-09-03,3.062,3.0751,3.0354,3.0751,518422,0
2009-09-04,3.0751,3.0817,3.068,3.0817,705605,0
2009-09-08,3.0878,3.101,3.0751,3.101,663443,0
2009-09-09,3.1074,3.1271,3.0944,3.101,785056,0
2009-09-10,3.1146,3.1203,3.101,3.1146,934541,0
2009-09-11,3.1146,3.16,3.1074,3.1469,822610,0
2009-09-14,3.1532,3.1729,3.1341,3.1729,566818,0
2009-09-15,3.1665,3.2252,3.1665,3.2056,976771,0
2009-09-16,3.2318,3.2709,3.2252,3.2516,1005275,0
2009-09-17,3.2649,3.2969,3.2578,3.2777,962746,0
2009-09-18,3.3042,3.3042,3.2906,3.3042,600059,0
2009-09-21,3.2969,3.3042,3.2649,3.2709,755040,0
2009-09-22,3.2969,3.3296,3.2842,3.31,810736,0
2009-09-23,3.3234,3.3565,3.2969,3.2969,918716,0
2009-09-24,3.2777,3.3296,3.2777,3.3042,916824,0
2009-09-25,3.2777,3.3171,3.2709,3.2969,726669,0
2009-09-28,3.2969,3.3296,3.2452,3.2709,1730244,0
2009-09-29,3.2649,3.2709,3.2252,3.2649,1759031,0
2009-09-30,3.2842,3.2842,3.2191,3.2452,1468170,0
2009-10-01,3.2649,3.2709,3.2056,3.2318,1073540,0
2009-10-02,3.2191,3.2516,3.1861,3.2516,439192,0
2009-10-05,3.2516,3.2906,3.2516,3.2777,716664,0
2009-10-06,3.3234,3.3234,3.2842,3.2969,696077,0
2009-10-07,3.3042,3.3171,3.2842,3.31,997706,0
2009-10-08,3.3234,3.3367,3.3042,3.3042,578872,0
2009-10-09,3.3367,3.3367,3.31,3.3296,501985,0
2009-10-12,3.3496,3.3496,3.2649,3.2969,802192,0
2009-10-13,3.3042,3.3171,3.2842,3.3171,544096,0
2009-10-14,3.3367,3.3496,3.3042,3.3496,1026217,0
2009-10-15,3.3565,3.3565,3.3171,3.3496,449852,0
2009-10-16,3.3565,3.3565,3.3042,3.3496,794615,0
2009-10-19,3.3496,3.3694,3.3428,3.3627,1090391,0
2009-10-20,3.3825,3.4017,3.3756,3.3888,937753,0
2009-10-21,3.4017,3.4086,3.3888,3.4017,477718,0
2009-10-22,3.415,3.415,3.3888,3.4017,988034,0
2009-10-23,3.3954,3.415,3.3825,3.4017,707155,0
2009-10-26,3.415,3.4216,3.3825,3.4086,660778,0
2009-10-27,3.4017,3.4017,3.3565,3.3825,865470,0
2009-10-28,3.3888,3.3954,3.2384,3.2452,972942,0
2009-10-29,3.2906,3.3565,3.2842,3.3428,722080,0
2009-10-30,3.3627,3.4017,3.2578,3.2842,2381659,0
2009-11-02,3.2777,3.3042,3.2578,3.2842,832603,0
2009-11-03,3.3042,3.3042,3.2578,3.2842,424561,0
2009-11-04,3.3042,3.31,3.2777,3.3042,655252,0
2009-11-05,3.31,3.3367,3.2906,3.3367,490474,0
2009-11-06,3.3234,3.3756,3.3171,3.3756,792512,0
2009-11-09,3.3428,3.3756,3.3296,3.3496,637582,0
2009-11-10,3.3627,3.3627,3.3296,3.3296,462853,0
2009-11-11,3.3627,3.3627,3.3042,3.31,661495,0
2009-11-12,3.3428,3.3496,3.2969,3.2969,780596,0
2009-11-13,3.3171,3.3234,3.2649,3.2969,817026,0
2009-11-16,3.3367,3.3756,3.31,3.3171,556121,0
2009-11-17,3.3296,3.3627,3.31,3.3234,900749,0
2009-11-18,3.3367,3.3428,3.31,3.3171,573585,0
2009-11-19,3.3367,3.3496,3.2906,3.3496,783596,0
2009-11-20,3.3367,3.3627,3.3296,3.3627,778373,0
2009-11-23,3.3496,3.3496,3.3042,3.3234,1170564,0
2009-11-24,3.3234,3.3367,3.3171,3.3171,617742,0
2009-11-25,3.3428,3.3756,3.3296,3.3694,593642,0
2009-11-27,3.3042,3.3565,3.3042,3.3428,246010,0
2009-11-30,3.3367,3.3694,3.3367,3.3627,550794,0
2009-12-01,3.3627,3.3888,3.3565,3.3888,737493,0
2009-12-02,3.3888,3.3888,3.3694,3.3694,639188,0
2009-12-03,3.3825,3.3825,3.3496,3.3565,760729,0
2009-12-04,3.3627,3.3954,3.3627,3.3694,1039897,0
2009-12-07,3.3825,3.415,3.3694,3.415,754606,0
2009-12-08,3.3694,3.3888,3.3565,3.3694,935984,0
2009-12-09,3.3756,3.3756,3.3367,3.3428,1104312,0
2009-12-10,3.3565,3.3694,3.3296,3.3428,741764,0
2009-12-11,3.3627,3.3694,3.3367,3.3627,836190,0
2009-12-14,3.3694,3.3825,3.3565,3.3825,776450,0
2009-12-15,3.3694,3.3825,3.3496,3.3627,957897,0
2009-12-16,3.3694,3.3825,3.3496,3.3565,1191477,0
2009-12-17,3.3496,3.3694,3.31,3.3296,1298092,0
2009-12-18,3.3496,3.3496,3.3234,3.3496,1569955,0
2009-12-21,3.3565,3.3694,3.3428,3.3565,1005248,0
2009-12-22,3.3694,3.3825,3.3565,3.3756,1322434,0
2009-12-23,3.3694,3.4017,3.3565,3.4017,1479613,0
2009-12-24,3.4017,3.4411,3.4017,3.428,798588,0
2009-12-28,3.4542,3.4607,3.415,3.4347,910360,0
2009-12-29,3.428,3.4411,3.4086,3.4086,743160,0
2009-12-30,3.428,3.4411,3.4017,3.4086,885476,0
2009-12-31,3.4086,3.428,3.3888,3.415,773232,0
2010-01-04,3.4347,3.4607,3.4086,3.4479,1202910,0
2010-01-05,3.4607,3.4868,3.4479,3.4807,899993,0
2010-01-06,3.5,3.5067,3.4807,3.4938,659532,0
2010-01-07,3.4938,3.5461,3.4868,3.5461,1177455,0
2010-01-08,3.5461,3.5853,3.5461,3.5853,951598,0
2010-01-11,3.5985,3.6176,3.5919,3.6116,3223833,0
2010-01-12,3.6043,3.6116,3.5985,3.5985,2134853,0
2010-01-13,3.6116,3.6243,3.5985,3.6243,2197193,0
2010-01-14,3.6311,3.6766,3.6243,3.6766,1333342,0
2010-01-15,3.6833,3.6898,3.6505,3.6833,833447,0
2010-01-19,3.729,3.7553,3.6833,3.7553,1226941,0
2010-01-20,3.7489,3.7489,3.7227,3.742,1499694,0
2010-01-21,3.742,3.7553,3.729,3.729,1393267,0
2010-01-22,3.7356,3.742,3.729,3.729,1216249,0
2010-01-25,3.742,3.8336,3.7356,3.7944,1239090,0
2010-01-26,3.801,3.8403,3.7748,3.801,1545147,0
2010-01-27,3.8336,3.8403,3.7615,3.7748,2076596,0
2010-01-28,3.788,3.8079,3.7356,3.7356,1501930,0
2010-01-29,3.7489,3.7685,3.7356,3.7553,1034802,0
2010-02-01,3.7356,3.8079,3.7356,3.7944,1190248,0
2010-02-02,3.801,3.814,3.7748,3.7944,1351138,0
2010-02-03,3.8079,3.8466,3.7816,3.814,1080097,0
2010-02-04,3.8273,3.8273,3.7748,3.7748,1163578,0
2010-02-05,3.788,3.7944,3.7096,3.7748,1476454,0
2010-02-08,3.788,3.801,3.742,3.7748,1046783,0
2010-02-09,3.801,3.8079,3.742,3.742,1266292,0
2010-02-10,3.7748,3.7816,3.7489,3.7489,1141121,0
2010-02-11,3.7748,3.788,3.7489,3.7553,812014,0
2010-02-12,3.7748,3.788,3.7553,3.7615,782198,0
2010-02-16,3.7748,3.7748,3.7161,3.7615,1107539,0
2010-02-17,3.7356,3.7685,3.729,3.7685,908255,0
2010-02-18,3.7615,3.7685,3.742,3.7685,1151504,0
2010-02-19,3.7748,3.8273,3.7685,3.8208,1042396,0
2010-02-22,3.8273,3.8403,3.7944,3.7944,1171203,0
2010-02-23,3.8208,3.8537,3.7685,3.8273,1507855,0
2010-02-24,3.8336,3.873,3.8273,3.8663,1030760,0
2010-02-25,3.8537,3.8799,3.8466,3.8799,939730,0
2010-02-26,3.8858,3.9056,3.8663,3.8858,691957,0
2010-03-01,3.9056,3.9512,3.8799,3.8992,1128192,0
2010-03-02,3.9122,3.932,3.8799,3.9122,1250280,0
2010-03-03,3.9257,3.932,3.8858,3.8929,1293350,0
2010-03-04,3.9056,3.9187,3.8929,3.8992,825038,0
2010-03-05,3.9187,3.9451,3.9187,3.932,876390,0
2010-03-08,3.932,3.9451,3.9056,3.9187,1241723,0
2010-03-09,3.932,3.9512,3.9122,3.9384,1294167,0
2010-03-10,3.9451,4.0103,3.9384,4.0036,1189674,0
2010-03-11,4.0232,4.0302,3.9905,4.0232,1145204,0
2010-03-12,4.0367,4.0757,4.0367,4.0561,1305115,0
2010-03-15,4.0171,4.0822,4.0171,4.0302,1113826,0
2010-03-16,4.0629,4.0757,4.0232,4.0232,1283505,0
2010-03-17,4.0629,4.0757,4.0171,4.0171,1689797,0
2010-03-18,4.0497,4.0497,4.0036,4.0232,1073002,0
2010-03-19,4.043,4.0629,4.0232,4.0561,1747570,0
2010-03-22,4.0694,4.0757,3.9581,3.9581,2171906,0
2010-03-23,3.9905,4.0171,3.9187,3.9581,1180324,0
2010-03-24,3.9775,4.0103,3.9512,4.0103,1001687,0
2010-03-25,4.0367,4.043,4.0171,4.0232,1369376,0
2010-03-26,3.9905,4.0367,3.9905,4.0367,1127448,0
2010-03-29,4.0367,4.1084,4.0367,4.0497,1435329,0
2010-03-30,4.0367,4.089,4.0367,4.0497,891863,0
2010-03-31,4.0629,4.1216,4.0497,4.1084,1301629,0
2010-04-01,4.1216,4.1413,4.0952,4.1216,999353,0
2010-04-05,4.1216,4.1478,4.1022,4.1478,1296243,0
2010-04-06,4.1413,4.1413,4.0952,4.115,1425064,0
2010-04-07,4.1216,4.1284,4.0952,4.115,951089,0
2010-04-08,4.0952,4.1084,4.0497,4.1084,929932,0
2010-04-09,4.1022,4.1022,3.9384,3.9775,1373324,0
2010-04-12,3.9905,4.0171,3.9905,3.9977,744990,0
2010-04-13,4.0036,4.0367,4.0036,4.0036,764233,0
2010-04-14,4.0103,4.0367,3.9977,4.0171,764586,0
2010-04-15,4.0036,4.0103,3.8992,3.9257,1349701,0
2010-04-16,3.9384,3.9581,3.8992,3.9581,1053286,0
2010-04-19,3.9451,3.9846,3.9122,3.9846,1256897,0
2010-04-20,4.0232,4.0232,3.9581,4.0036,679093,0
2010-04-21,4.0302,4.0302,3.9451,3.9775,827278,0
2010-04-22,3.9905,4.0171,3.932,3.9846,789290,0
2010-04-23,4.0038,4.0235,3.9709,3.9775,908586,0
2010-04-26,4.0036,4.0232,3.9775,4.0171,1168202,0
2010-04-27,3.9775,4.0171,3.9581,3.9775,840941,0
2010-04-28,3.9645,3.9905,3.9451,3.9846,931784,0
2010-04-29,4.0036,4.0103,3.971,3.9905,584258,0
2010-04-30,3.971,4.0103,3.9581,3.9846,884878,0
2010-05-03,4.0171,4.0232,3.9905,4.0232,720676,0
2010-05-04,4.0103,4.0103,3.9775,4.0103,706464,0
2010-05-05,3.9581,3.9775,3.7615,3.7685,1461073,0
2010-05-06,3.7096,3.7685,3.3496,3.6375,3660417,0
2010-05-07,3.5591,3.7553,3.5328,3.6505,1274036,0
2010-05-10,3.7161,3.8663,3.6965,3.7553,882235,0
2010-05-11,3.7685,3.7685,3.7096,3.7489,443595,0
2010-05-12,3.742,3.8273,3.742,3.8208,685311,0
2010-05-13,3.86,3.86,3.788,3.8537,625271,0
2010-05-14,3.7685,3.8273,3.729,3.7685,819472,0
2010-05-17,3.7748,3.7816,3.5853,3.6702,1422598,0
2010-05-18,3.7161,3.729,3.6311,3.6375,779288,0
2010-05-19,3.6311,3.6505,3.5197,3.5853,1257604,0
2010-05-20,3.5328,3.5328,3.4017,3.4938,1193194,0
2010-05-21,3.4672,3.5653,3.3367,3.5591,1232803,0
2010-05-24,3.5784,3.5784,3.4738,3.4938,918587,0
2010-05-25,3.4411,3.4738,3.3428,3.4542,876477,0
2010-05-26,3.5197,3.5394,3.3954,3.428,1357739,0
2010-05-27,3.5,3.5328,3.4347,3.5264,903733,0
2010-05-28,3.5523,3.5591,3.4868,3.5328,456872,0
2010-06-01,3.4868,3.5725,3.4868,3.5653,416433,0
2010-06-02,3.5853,3.5919,3.5133,3.5853,414019,0
2010-06-03,3.6116,3.6375,3.5725,3.6375,513981,0
2010-06-04,3.6311,3.7615,3.5523,3.5853,415214,0
2010-06-07,3.5725,3.6116,3.5197,3.5784,343180,0
2010-06-08,3.5591,3.5591,3.5,3.5591,442207,0
2010-06-09,3.5264,3.5653,3.5264,3.5328,271876,0
2010-06-10,3.5653,3.6043,3.5394,3.6043,389591,0
2010-06-11,3.6176,3.6176,3.5523,3.5784,300163,0
2010-06-14,3.5985,3.6243,3.5919,3.6043,364908,0
2010-06-15,3.6311,3.6311,3.5784,3.6043,376939,0
2010-06-16,3.6243,3.6441,3.5985,3.6375,382999,0
2010-06-17,3.6569,3.6833,3.6311,3.6766,689376,0
2010-06-18,3.6965,3.7096,3.6375,3.6505,522553,0
2010-06-21,3.6965,3.7161,3.6702,3.7028,465817,0
2010-06-22,3.7161,3.7227,3.5919,3.6311,567240,0
2010-06-23,3.6441,3.6638,3.6043,3.6569,413226,0
2010-06-24,3.6505,3.6505,3.5985,3.6116,305282,0
2010-06-25,3.6116,3.6375,3.5653,3.6243,362211,0
2010-06-28,3.6441,3.6441,3.6116,3.6441,322071,0
2010-06-29,3.6311,3.6311,3.5853,3.5985,463142,0
2010-06-30,3.5781,3.6377,3.5781,3.5984,383000,0
2010-07-01,3.5919,3.6176,3.5067,3.5919,462653,0
2010-07-02,3.5919,3.6043,3.5264,3.5264,447967,0
2010-07-06,3.5461,3.5725,3.4938,3.5264,342690,0
2010-07-07,3.5197,3.5853,3.4868,3.5853,547793,0
2010-07-08,3.5919,3.6043,3.5591,3.6043,420360,0
2010-07-09,3.5985,3.6375,3.5784,3.6375,508988,0
2010-07-12,3.6505,3.6505,3.6043,3.6243,285509,0
2010-07-13,3.6375,3.6505,3.6116,3.6375,575489,0
2010-07-14,3.6176,3.6441,3.6043,3.6375,671527,0
2010-07-15,3.6311,3.6375,3.5853,3.5853,549504,0
2010-07-16,3.6043,3.6375,3.5853,3.6311,494628,0
2010-07-19,3.6243,3.6375,3.6116,3.6311,529810,0
2010-07-20,3.5985,3.6833,3.5985,3.6833,466979,0
2010-07-21,3.6766,3.6898,3.6569,3.6569,471030,0
2010-07-22,3.7028,3.7161,3.6505,3.6702,969794,0
2010-07-23,3.6311,3.6702,3.6043,3.6116,911474,0
2010-07-26,3.6176,3.6311,3.5853,3.5853,782596,0
2010-07-27,3.5985,3.6243,3.5725,3.5985,1176669,0
2010-07-28,3.5985,3.6505,3.5985,3.6441,796674,0
2010-07-29,3.6375,3.6569,3.6243,3.6441,347453,0
2010-07-30,3.6569,3.729,3.6505,3.7227,707945,0
2010-08-02,3.7096,3.7227,3.6441,3.6505,990856,0
2010-08-03,3.6638,3.6898,3.6505,3.6702,529987,0
2010-08-04,3.6702,3.6833,3.6375,3.6833,625252,0
2010-08-05,3.6833,3.6833,3.6569,3.6766,272194,0
2010-08-06,3.6638,3.6965,3.6441,3.6505,401670,0
2010-08-09,3.6638,3.6833,3.6638,3.6638,575217,0
2010-08-10,3.6505,3.6638,3.6311,3.6505,348919,0
2010-08-11,3.6505,3.6638,3.5784,3.6043,670984,0
2010-08-12,3.6043,3.6116,3.5725,3.5853,551953,0
2010-08-13,3.5784,3.6243,3.5784,3.6243,448294,0
2010-08-16,3.6375,3.6441,3.5919,3.5919,549686,0
2010-08-17,3.6243,3.6243,3.5853,3.5853,648932,0
2010-08-18,3.5985,3.6243,3.5653,3.6243,527687,0
2010-08-19,3.6375,3.6375,3.5919,3.6311,530326,0
2010-08-20,3.6116,3.6638,3.6043,3.6569,724078,0
2010-08-23,3.6638,3.6638,3.6441,3.6505,496361,0
2010-08-24,3.5523,3.6243,3.5461,3.6176,857268,0
2010-08-25,3.6116,3.6116,3.5653,3.5985,567550,0
2010-08-26,3.5853,3.5985,3.5523,3.5523,485709,0
2010-08-27,3.5725,3.5919,3.5653,3.5919,367176,0
2010-08-30,3.5853,3.6176,3.5853,3.6116,302584,0
2010-08-31,3.6042,3.6178,3.5915,3.5984,318747,0
2010-09-01,3.6116,3.6375,3.6116,3.6311,600224,0
2010-09-02,3.6311,3.6505,3.6243,3.6311,844558,0
2010-09-03,3.6441,3.6766,3.6441,3.6766,655530,0
2010-09-07,3.6638,3.6965,3.6569,3.6965,998805,0
2010-09-08,3.6965,3.6965,3.6176,3.6638,522823,0
2010-09-09,3.6833,3.729,3.6569,3.7227,778711,0
2010-09-10,3.7227,3.742,3.7028,3.729,194745,0
2010-09-13,3.7227,3.742,3.7096,3.7227,436191,0
2010-09-14,3.7356,3.7553,3.6965,3.7489,511791,0
2010-09-15,3.729,3.7356,3.7028,3.729,425271,0
2010-09-16,3.742,3.7553,3.7161,3.7489,610689,0
2010-09-17,3.742,3.7553,3.7028,3.7227,368960,0
2010-09-20,3.7028,3.729,3.6965,3.729,315722,0
2010-09-21,3.7227,3.742,3.7161,3.742,340218,0
2010-09-22,3.7489,3.7553,3.7028,3.7356,640074,0
2010-09-23,3.6569,3.7685,3.6569,3.7553,570939,0
2010-09-24,3.7489,3.7685,3.7227,3.7489,464494,0
2010-09-27,3.729,3.729,3.6833,3.7096,540414,0
2010-09-28,3.729,3.7489,3.7096,3.7161,440003,0
2010-09-29,3.729,3.729,3.7028,3.7028,417297,0
2010-09-30,3.694,3.7598,3.6874,3.7468,512899,0
2010-10-01,3.742,3.7685,3.7096,3.742,450021,0
2010-10-04,3.7356,3.7553,3.729,3.7356,559949,0
2010-10-05,3.729,3.742,3.7028,3.742,682602,0
2010-10-06,3.7356,3.742,3.7028,3.729,612152,0
2010-10-07,3.6965,3.7096,3.6702,3.7028,688050,0
2010-10-08,3.6833,3.7161,3.6702,3.6833,584750,0
2010-10-11,3.7227,3.729,3.6833,3.7227,434120,0
2010-10-12,3.7161,3.7161,3.6898,3.7161,652820,0
2010-10-13,3.7028,3.7161,3.6965,3.6965,675179,0
2010-10-14,3.6898,3.729,3.6898,3.729,621751,0
2010-10-15,3.7096,3.7227,3.6505,3.6638,726513,0
2010-10-18,3.6702,3.729,3.6638,3.7227,711311,0
2010-10-19,3.7028,3.7161,3.6898,3.7161,480815,0
2010-10-20,3.7161,3.729,3.7028,3.729,450626,0
2010-10-21,3.6965,3.742,3.6965,3.7356,498959,0
2010-10-22,3.7227,3.742,3.7227,3.742,332120,0
2010-10-25,3.742,3.7816,3.729,3.7816,610237,0
2010-10-26,3.7685,3.7816,3.7489,3.7685,513542,0
2010-10-27,3.7748,3.7816,3.742,3.7748,659123,0
2010-10-28,3.7748,3.788,3.7553,3.788,602536,0
2010-10-29,3.7653,3.7928,3.7653,3.7928,214922,0
2010-11-01,3.788,3.801,3.7816,3.7944,474369,0
2010-11-02,3.7938,3.8074,3.7743,3.7938,536784,0
2010-11-03,3.801,3.801,3.7816,3.7944,361227,0
2010-11-04,3.8079,3.814,3.7553,3.7553,864551,0
2010-11-05,3.7816,3.788,3.7489,3.7748,480843,0
2010-11-08,3.7615,3.8336,3.7489,3.8336,524656,0
2010-11-09,3.8079,3.814,3.6965,3.7748,1115195,0
2010-11-10,3.7553,3.7685,3.7096,3.7615,499501,0
2010-11-11,3.742,3.7615,3.7161,3.7161,540617,0
2010-11-12,3.6702,3.7161,3.6638,3.6702,388662,0
2010-11-15,3.6702,3.7096,3.6638,3.6898,1024051,0
2010-11-16,3.6702,3.6898,3.5784,3.6898,969050,0
2010-11-17,3.6375,3.7096,3.6243,3.7096,646132,0
2010-11-18,3.6833,3.7356,3.6702,3.7161,545461,0
2010-11-19,3.7161,3.7685,3.7161,3.7685,398547,0
2010-11-22,3.7615,3.7748,3.729,3.7748,381819,0
2010-11-23,3.7489,3.7944,3.742,3.7944,623354,0
2010-11-24,3.7615,3.7944,3.742,3.7489,679673,0
2010-11-26,3.7489,3.7685,3.742,3.742,148139,0
2010-11-29,3.7489,3.7615,3.742,3.742,310148,0
2010-11-30,3.7355,3.7948,3.7355,3.775,696602,0
2010-12-01,3.7944,3.7944,3.7553,3.7685,557234,0
2010-12-02,3.7685,3.8079,3.7356,3.8079,973876,0
2010-12-03,3.7748,3.7816,3.742,3.7489,799672,0
2010-12-06,3.7685,3.7685,3.729,3.742,838233,0
2010-12-07,3.7553,3.7816,3.742,3.7615,556371,0
2010-12-08,3.742,3.742,3.6898,3.7161,756035,0
2010-12-09,3.6702,3.729,3.6243,3.6569,861524,0
2010-12-10,3.6569,3.6766,3.6043,3.6638,488818,0
2010-12-13,3.6898,3.6898,3.5853,3.5985,836836,0
2010-12-14,3.5985,3.5985,3.5523,3.5985,928610,0
2010-12-15,3.5725,3.6311,3.5523,3.6243,796915,0
2010-12-16,3.6166,3.761,3.5904,3.761,1384365,0
2010-12-17,3.742,3.9581,3.6898,3.9581,1478825,0
2010-12-20,3.8537,3.8537,3.7227,3.7944,789548,0
2010-12-21,3.729,3.7685,3.7096,3.729,562549,0
2010-12-22,3.7615,3.7944,3.7227,3.7615,648970,0
2010-12-23,3.7489,3.788,3.7356,3.788,457182,0
2010-12-27,3.7748,3.801,3.742,3.7816,359685,0
2010-12-28,3.7816,3.7816,3.742,3.7615,382398,0
2010-12-29,3.7575,3.7976,3.7311,3.791,528955,0
2010-12-30,3.7641,3.8044,3.7173,3.7575,722220,0
2010-12-31,3.7383,3.7658,3.7245,3.7245,589811,0
2011-01-03,3.7615,3.8079,3.7356,3.801,990786,0
2011-01-04,3.7685,3.801,3.7161,3.7748,822609,0
2011-01-05,3.742,3.788,3.7356,3.7748,840496,0
2011-01-06,3.7944,3.8208,3.7748,3.814,728514,0
2011-01-07,3.814,3.86,3.7685,3.8079,1050625,0
2011-01-10,3.814,3.8336,3.7685,3.8079,550606,0
2011-01-11,3.8208,3.8208,3.7748,3.7816,675349,0
2011-01-12,3.8208,3.8466,3.801,3.8208,763625,0
2011-01-13,3.814,3.86,3.814,3.86,661720,0
2011-01-14,3.8336,3.8466,3.814,3.8403,797181,0
2011-01-18,3.8531,3.8531,3.8074,3.8074,1083639,0
2011-01-19,3.8074,3.8135,3.7547,3.8074,1034880,0
2011-01-20,3.788,3.8273,3.7748,3.8273,926109,0
2011-01-21,3.814,3.9056,3.801,3.8466,1138078,0
2011-01-24,3.8663,3.8929,3.8273,3.8929,798288,0
2011-01-25,3.8537,3.9257,3.8537,3.9257,588471,0
2011-01-26,3.8929,3.9257,3.8929,3.9257,556355,0
2011-01-27,3.9187,3.9257,3.8858,3.9187,696472,0
2011-01-28,3.9187,3.932,3.8799,3.8992,775793,0
2011-01-31,3.8829,3.9171,3.8625,3.8898,698199,0
2011-02-01,3.9056,3.9122,3.8403,3.86,1379600,0
2011-02-02,3.8858,3.8929,3.8537,3.8858,676631,0
2011-02-03,3.8659,3.9184,3.8596,3.899,614778,0
2011-02-04,3.8992,3.932,3.86,3.8858,900282,0
2011-02-07,3.9187,3.932,3.8929,3.932,591140,0
2011-02-08,3.9122,3.9257,3.8799,3.9257,799474,0
2011-02-09,3.9056,3.932,3.8858,3.9122,696175,0
2011-02-10,3.9055,3.945,3.8856,3.945,606416,0
2011-02-11,3.932,3.9581,3.9257,3.9384,514463,0
2011-02-14,3.9977,4.0036,3.9056,3.9122,706935,0
2011-02-15,3.9122,3.932,3.8858,3.9257,885546,0
2011-02-16,3.932,3.971,3.9056,3.971,726434,0
2011-02-18,3.9512,3.9905,3.9318,3.9645,728457,0
2011-02-22,3.932,3.9581,3.8799,3.9187,906451,0
2011-02-23,3.9187,3.9581,3.8858,3.9512,648386,0
2011-02-24,3.9512,3.9512,3.9122,3.932,722320,0
2011-02-25,3.9254,3.9709,3.9119,3.9645,512642,0
2011-02-28,3.9702,3.9844,3.9307,3.9372,714910,0
2011-03-01,3.9644,4.0038,3.925,4.0038,1055977,0
2011-03-02,3.9578,4.037,3.9448,4.0173,1949801,0
2011-03-03,4.0173,4.0235,3.951,3.9578,866618,0
2011-03-04,3.9905,3.9905,3.9184,3.9512,736716,0
2011-03-07,3.9512,3.9905,3.9382,3.9846,723170,0
2011-03-08,3.9775,4.0037,3.958,3.9846,779426,0
2011-03-09,4.0037,4.0369,3.9709,4.0037,598697,0
2011-03-10,4.0103,4.037,3.9116,4.0173,1010817,0
2011-03-11,4.0304,4.0565,4.0171,4.0304,972338,0
2011-03-14,4.0631,4.0696,4.0171,4.0433,755226,0
2011-03-15,4.0171,4.0304,3.9645,4.0304,766746,0
2011-03-16,4.0631,4.0631,3.9775,4.0037,782560,0
2011-03-17,4.0234,4.0234,3.9702,3.9901,739191,0
2011-03-18,3.9905,3.9978,3.951,3.9905,529006,0
2011-03-21,3.9775,4.0103,3.945,3.9645,816029,0
2011-03-22,3.9644,3.9905,3.9644,3.9905,694984,0
2011-03-23,3.9905,3.9978,3.9709,3.9775,578302,0
2011-03-24,4.0037,4.0103,3.9775,4.0037,839209,0
2011-03-25,4.0173,4.037,3.951,3.9578,932132,0
2011-03-28,3.9905,4.0037,3.958,3.9775,733424,0
2011-03-29,4.0037,4.0103,3.9775,3.9978,557944,0
2011-03-30,4.0171,4.0304,3.9846,3.9846,718373,0
2011-03-31,4.0003,4.0003,3.9516,3.9516,909879,0
2011-04-01,3.9709,3.9905,3.951,3.9644,684479,0
2011-04-04,3.9644,3.9775,3.9448,3.9578,623047,0
2011-04-05,3.9808,4.0136,3.9674,4.0005,747290,0
2011-04-06,4.0173,4.037,3.9905,3.9905,668090,0
2011-04-07,4.0337,4.0398,4.0005,4.0337,540945,0
2011-04-08,4.0961,4.0961,4.0038,4.0699,541694,0
2011-04-11,4.0502,4.0568,4.0173,4.037,393005,0
2011-04-12,4.037,4.0904,4.0234,4.0904,457633,0
2011-04-13,4.0699,4.09,4.0235,4.0435,812704,0
2011-04-14,4.0568,4.1293,4.0502,4.123,690271,0
2011-04-15,4.1031,4.1096,4.0435,4.0435,720198,0
2011-04-18,4.0435,4.083,4.0306,4.0767,621126,0
2011-04-19,4.1031,4.123,4.0767,4.123,582346,0
2011-04-20,4.123,4.1758,4.1096,4.123,893333,0
2011-04-21,4.1489,4.1555,4.1096,4.1357,575187,0
2011-04-25,4.0435,4.0961,4.0435,4.0435,1607396,0
2011-04-26,4.0669,4.0732,4.0267,4.0597,944605,0
2011-04-27,4.0699,4.0767,4.0235,4.0568,755833,0
2011-04-28,4.0767,4.0767,4.037,4.0568,686059,0
2011-04-29,4.1449,4.1514,4.0897,4.1309,1300427,0
2011-05-02,4.1555,4.1555,4.0961,4.1293,372636,0
2011-05-03,4.1434,4.15,4.0835,4.1365,763115,0
2011-05-04,4.1325,4.1395,4.0799,4.1132,799696,0
2011-05-05,4.1236,4.1236,4.0504,4.07,604488,0
2011-05-06,4.0799,4.1464,4.0732,4.1464,426833,0
2011-05-09,4.1325,4.1325,4.0931,4.1064,510673,0
2011-05-10,4.1265,4.1265,4.0799,4.0996,694024,0
2011-05-11,4.0904,4.1365,4.0835,4.1166,621074,0
2011-05-12,4.1265,4.1395,4.0799,4.0865,778421,0
2011-05-13,4.0996,4.1132,4.0865,4.0865,647258,0
2011-05-16,4.1064,4.1132,4.0799,4.1064,510264,0
2011-05-17,4.0996,4.1193,4.0732,4.1064,590236,0
2011-05-18,4.1064,4.1395,4.0267,4.0931,1327168,0
2011-05-19,4.0931,4.1064,4.0799,4.1064,386591,0
2011-05-20,4.0965,4.1166,4.0569,4.0569,704975,0
2011-05-23,4.0597,4.0996,4.0535,4.0865,611500,0
2011-05-24,4.1064,4.1132,4.0732,4.1064,542435,0
2011-05-25,4.0996,4.1193,4.0732,4.1193,828130,0
2011-05-26,4.1193,4.1265,4.0732,4.0865,595321,0
2011-05-27,4.1102,4.1102,4.07,4.07,392937,0
2011-05-31,4.0852,4.0852,4.0443,4.0649,633417,0
2011-06-01,4.077,4.1102,4.07,4.0965,536699,0
2011-06-02,4.0904,4.1166,4.0835,4.1166,443277,0
2011-06-03,4.1036,4.1166,4.07,4.1166,546082,0
2011-06-06,4.0965,4.1166,4.0835,4.1166,412797,0
2011-06-07,4.1036,4.1102,4.0835,4.0835,475264,0
2011-06-08,4.1102,4.1102,4.0569,4.077,452835,0
2011-06-09,4.0871,4.0871,4.0399,4.0871,443002,0
2011-06-10,4.0904,4.0904,4.0504,4.0637,403805,0
2011-06-13,4.0504,4.0835,4.037,4.077,724272,0
2011-06-14,4.0904,4.1166,4.077,4.1036,449607,0
2011-06-15,4.1036,4.1036,4.0569,4.077,557295,0
2011-06-16,4.0829,4.0962,4.0088,4.0629,529598,0
2011-06-17,4.07,4.0965,4.0569,4.0904,386321,0
2011-06-20,4.077,4.0965,4.0305,4.0504,527477,0
2011-06-21,4.0637,4.07,4.0305,4.0569,484852,0
2011-06-22,4.077,4.0835,4.0305,4.0637,555388,0
2011-06-23,4.0569,4.1102,4.0504,4.1102,466597,0
2011-06-24,4.0934,4.0934,4.0538,4.0672,351931,0
2011-06-27,4.0504,4.0569,4.0234,4.0435,565424,0
2011-06-28,4.0569,4.0835,4.0305,4.07,471303,0
2011-06-29,4.07,4.1036,4.0569,4.07,518571,0
2011-06-30,4.0897,4.1103,4.0551,4.0757,560642,0
2011-07-01,4.1058,4.1594,4.0856,4.1393,628804,0
2011-07-05,4.1188,4.1463,4.0656,4.0719,464939,0
2011-07-06,4.0962,4.0962,4.0493,4.056,567315,0
2011-07-07,4.0922,4.1188,4.0719,4.0856,660930,0
2011-07-08,4.0922,4.1322,4.0719,4.1322,405450,0
2011-07-11,4.1004,4.1138,4.0338,4.0599,823276,0
2011-07-12,4.0656,4.0856,4.032,4.0856,313747,0
2011-07-13,4.0538,4.0871,4.0399,4.0672,468645,0
2011-07-14,4.08,4.0871,4.0599,4.0736,358962,0
2011-07-15,4.0719,4.0789,3.978,4.0789,751525,0
2011-07-18,4.0736,4.08,4.0399,4.0468,682621,0
2011-07-19,4.0357,4.0629,4.0021,4.0223,404552,0
2011-07-20,4.0135,4.0672,4.0135,4.0468,430816,0
2011-07-21,4.0599,4.0736,4.0338,4.0599,400508,0
2011-07-22,4.0584,4.0656,4.025,4.025,680584,0
2011-07-25,4.0201,4.0266,3.9671,4.0004,575236,0
2011-07-26,4.0088,4.0088,3.9278,3.9821,651583,0
2011-07-27,3.9602,3.9671,3.7329,3.8732,1605341,0
2011-07-28,3.8404,3.8945,3.8,3.8134,854508,0
2011-07-29,3.7584,3.8539,3.7036,3.84,1137179,0
2011-08-01,3.9113,3.9511,3.8641,3.9314,628865,0
2011-08-02,3.8872,3.9212,3.8539,3.8943,393538,0
2011-08-03,3.8641,3.9042,3.7834,3.9042,518342,0
2011-08-04,3.8542,3.874,3.7529,3.7797,850209,0
2011-08-05,3.7766,3.7766,3.5891,3.7368,1184845,0
2011-08-08,3.6226,3.6226,3.3544,3.4547,1222121,0
2011-08-09,3.3544,3.5488,3.3409,3.5285,949175,0
2011-08-10,3.4547,3.4751,3.4012,3.4414,989050,0
2011-08-11,3.4214,3.5285,3.3945,3.5086,667692,0
2011-08-12,3.4885,3.5488,3.4885,3.5488,466554,0
2011-08-15,3.5285,3.6023,3.5285,3.5962,279632,0
2011-08-16,3.5351,3.5891,3.4956,3.569,647702,0
2011-08-17,3.5962,3.6293,3.5554,3.5756,1015785,0
2011-08-18,3.4683,3.5285,3.4547,3.5285,1079579,0
2011-08-19,3.4699,3.4969,3.3824,3.3889,1145017,0
2011-08-22,3.4683,3.4683,3.3544,3.3879,624846,0
2011-08-23,3.3879,3.428,3.3678,3.4081,2558915,0
2011-08-24,3.3811,3.4214,3.3742,3.3945,1007021,0
2011-08-25,3.4012,3.4081,3.3343,3.3742,425935,0
2011-08-26,3.3149,3.3958,3.3149,3.3824,1084102,0
2011-08-29,3.3742,3.4414,3.3742,3.4347,838941,0
2011-08-30,3.428,3.4414,3.4146,3.4146,631012,0
2011-08-31,3.4355,3.5114,3.4355,3.4908,877583,0
2011-09-01,3.5086,3.5488,3.4683,3.5488,711353,0
2011-09-02,3.4976,3.594,3.47,3.5869,889580,0
2011-09-06,3.5082,3.5151,3.4741,3.501,427516,0
2011-09-07,3.5151,3.5349,3.4812,3.5151,637929,0
2011-09-08,3.4878,3.5758,3.4812,3.5691,1494258,0
2011-09-09,3.5441,3.5712,3.5166,3.5441,447826,0
2011-09-12,3.436,3.5712,3.436,3.5639,854437,0
2011-09-13,3.5441,3.5576,3.5031,3.5373,442862,0
2011-09-14,3.5308,3.5504,3.4832,3.5031,571524,0
2011-09-15,3.5031,3.5308,3.4832,3.5166,819423,0
2011-09-16,3.501,3.5216,3.4878,3.5151,699618,0
2011-09-19,3.5031,3.5166,3.4634,3.5166,437466,0
2011-09-20,3.4765,3.5166,3.4699,3.4969,856227,0
2011-09-21,3.4699,3.4832,3.4563,3.4563,653026,0
2011-09-22,3.4292,3.4497,3.3618,3.4021,1113849,0
2011-09-23,3.3661,3.3998,3.3395,3.3661,796482,0
2011-09-26,3.3484,3.4634,3.3484,3.4428,768054,0
2011-09-27,3.4969,3.5105,3.4428,3.4634,704884,0
2011-09-28,3.4699,3.4765,3.416,3.4428,493196,0
2011-09-29,3.4699,3.4765,3.416,3.436,611474,0
2011-09-30,3.4236,3.4586,3.3816,3.4513,892811,0
2011-10-03,3.4337,3.4337,3.3395,3.3593,469447,0
2011-10-04,3.3426,3.377,3.2681,3.329,734747,0
2011-10-05,3.329,3.3634,3.3087,3.3364,451382,0
2011-10-06,3.3159,3.377,3.3087,3.329,713123,0
2011-10-07,3.3319,3.3456,3.2848,3.2913,681623,0
2011-10-10,3.3114,3.3728,3.3114,3.3728,404470,0
2011-10-11,3.3456,3.3865,3.3114,3.325,573669,0
2011-10-12,3.3524,3.4265,3.3319,3.4201,764799,0
2011-10-13,3.3661,3.3865,3.3456,3.3792,500959,0
2011-10-14,3.3929,3.4201,3.3865,3.4201,407805,0
2011-10-17,3.4135,3.4135,3.3728,3.3792,495800,0
2011-10-18,3.4066,3.4337,3.3593,3.3998,570917,0
2011-10-19,3.3998,3.4201,3.3865,3.4066,413257,0
2011-10-20,3.3929,3.4201,3.3929,3.3998,683648,0
2011-10-21,3.4181,3.4856,3.404,3.4856,564395,0
2011-10-24,3.501,3.5082,3.4607,3.4812,780371,0
2011-10-25,3.4707,3.4776,3.4295,3.4363,1088867,0
2011-10-26,3.4201,3.5151,3.4201,3.5151,1049540,0
2011-10-27,3.5422,3.5966,3.5349,3.5824,995712,0
2011-10-28,3.5675,3.6765,3.5538,3.6421,577691,0
2011-10-31,3.6267,3.6267,3.5847,3.5847,478582,0
2011-11-01,3.5393,3.5803,3.5047,3.5733,458038,0
2011-11-02,3.5675,3.5952,3.5268,3.5611,513111,0
2011-11-03,3.5662,3.6415,3.5463,3.6415,472279,0
2011-11-04,3.5731,3.6003,3.566,3.5802,408969,0
2011-11-07,3.5745,3.5952,3.5474,3.581,407529,0
2011-11-08,3.581,3.5952,3.5538,3.5538,463156,0
2011-11-09,3.5254,3.5733,3.4981,3.5601,784391,0
2011-11-10,3.5393,3.594,3.5184,3.5803,635728,0
2011-11-11,3.6014,3.6014,3.5065,3.5334,846404,0
2011-11-14,3.5065,3.5474,3.4996,3.5133,587059,0
2011-11-15,3.4856,3.5201,3.4793,3.4996,1063505,0
2011-11-16,3.4586,3.5201,3.4586,3.4856,720482,0
2011-11-17,3.4723,3.5065,3.4658,3.4793,919130,0
2011-11-18,3.4776,3.5047,3.457,3.4841,765743,0
2011-11-21,3.4515,3.4931,3.4515,3.4723,620788,0
2011-11-22,3.4996,3.4996,3.4453,3.4723,738374,0
2011-11-23,3.4586,3.4658,3.4316,3.4515,658311,0
2011-11-25,3.4295,3.4707,3.4295,3.4295,392589,0
2011-11-28,3.4658,3.4856,3.4316,3.4586,790895,0
2011-11-29,3.4384,3.4793,3.4384,3.4658,777112,0
2011-11-30,3.5001,3.5001,3.4651,3.5001,1149130,0
2011-12-01,3.4776,3.4841,3.4433,3.4841,879160,0
2011-12-02,3.4776,3.5322,3.4707,3.5047,1066310,0
2011-12-05,3.5047,3.5525,3.4911,3.5393,658554,0
2011-12-06,3.5236,3.5585,3.5236,3.5585,1010203,0
2011-12-07,3.5523,3.5523,3.5179,3.5319,975670,0
2011-12-08,3.5041,3.525,3.4976,3.5114,809549,0
2011-12-09,3.5114,3.525,3.4767,3.4908,1196578,0
2011-12-12,3.4707,3.4841,3.4363,3.4841,1098547,0
2011-12-13,3.4707,3.4841,3.45,3.45,1420791,0
2011-12-14,3.4363,3.45,3.3885,3.4295,1276306,0
2011-12-15,3.4295,3.4911,3.4295,3.4841,1155257,0
2011-12-16,3.4633,3.47,3.4355,3.4561,1172829,0
2011-12-19,3.4433,3.457,3.4227,3.4295,1931541,0
2011-12-20,3.4423,3.4561,3.4355,3.4423,1228123,0
2011-12-21,3.4494,3.4561,3.4355,3.4494,1063272,0
2011-12-22,3.47,3.5598,3.47,3.546,1292927,0
2011-12-23,3.5389,3.546,3.5179,3.5179,824165,0
2011-12-27,3.5041,3.525,3.4767,3.4767,763622,0
2011-12-28,3.4976,3.525,3.4834,3.5179,768375,0
2011-12-29,3.5179,3.5598,3.5041,3.5598,803310,0
2011-12-30,3.5214,3.5284,3.4998,3.5144,1041038,0
2012-01-03,3.5114,3.5523,3.5041,3.5389,510364,0
2012-01-04,3.5389,3.6077,3.5179,3.6077,1090104,0
2012-01-05,3.594,3.6833,3.5869,3.6555,1244795,0
2012-01-06,3.6492,3.6833,3.6419,3.6695,818798,0
2012-01-09,3.6695,3.7175,3.6628,3.6903,710876,0
2012-01-10,3.711,3.7175,3.6763,3.6903,406493,0
2012-01-11,3.6689,3.6969,3.6486,3.6689,837329,0
2012-01-12,3.6549,3.6896,3.6408,3.6408,1110021,0
2012-01-13,3.6695,3.6833,3.6555,3.6833,465536,0
2012-01-17,3.682,3.689,3.6193,3.6193,750088,0
2012-01-18,3.6283,3.6695,3.6213,3.6695,676953,0
2012-01-19,3.6492,3.7038,3.6419,3.6763,866237,0
2012-01-20,3.6623,3.6896,3.6343,3.6408,808341,0
2012-01-23,3.6628,3.7317,3.6555,3.7245,904520,0
2012-01-24,3.711,3.7732,3.7038,3.7317,834237,0
2012-01-25,3.7455,3.7936,3.7317,3.7936,755093,0
2012-01-26,3.7658,3.7936,3.7383,3.7455,707231,0
2012-01-27,3.7521,3.7866,3.7521,3.7866,480758,0
2012-01-30,3.7523,3.8345,3.7523,3.8213,603074,0
2012-01-31,3.8377,3.8377,3.7532,3.7669,935885,0
2012-02-01,3.7937,3.8079,3.7657,3.7866,437206,0
2012-02-02,3.7732,3.8006,3.7657,3.7657,481768,0
2012-02-03,3.7732,3.8079,3.7657,3.7657,645821,0
2012-02-06,3.7521,3.7937,3.7521,3.7732,603583,0
2012-02-07,3.773,3.7864,3.7654,3.7794,670999,0
2012-02-08,3.7864,3.7935,3.7376,3.7588,784715,0
2012-02-09,3.7654,3.7794,3.7448,3.7517,535600,0
2012-02-10,3.7453,3.759,3.717,3.759,854482,0
2012-02-13,3.7866,3.7866,3.7453,3.7797,654378,0
2012-02-14,3.759,3.8079,3.7453,3.8079,640872,0
2012-02-15,3.8079,3.8629,3.759,3.7732,1131626,0
2012-02-16,3.7797,3.8346,3.7732,3.8346,533668,0
2012-02-17,3.8425,3.8425,3.8005,3.8425,517121,0
2012-02-21,3.849,3.8558,3.828,3.8423,514783,0
2012-02-22,3.8425,3.8771,3.8347,3.8771,600050,0
2012-02-23,3.877,3.9041,3.8558,3.9041,599193,0
2012-02-24,3.8909,3.9047,3.8699,3.8699,680363,0
2012-02-27,3.8695,3.8906,3.8695,3.8695,647501,0
2012-02-28,3.8629,3.8695,3.8423,3.8423,609509,0
2012-02-29,3.8494,3.8637,3.807,3.8137,717416,0
2012-03-01,3.8141,3.8632,3.8141,3.8632,658818,0
2012-03-02,3.844,3.8645,3.8298,3.844,455240,0
2012-03-05,3.8561,3.8771,3.8425,3.8771,469133,0
2012-03-06,3.8574,3.8574,3.7877,3.8229,887841,0
2012-03-07,3.8229,3.844,3.8016,3.8229,401843,0
2012-03-08,3.8506,3.8855,3.8366,3.8717,503217,0
2012-03-09,3.8771,3.8909,3.8281,3.8561,489372,0
2012-03-12,3.8699,3.8699,3.8425,3.8425,319703,0
2012-03-13,3.8632,3.8771,3.8347,3.8561,878569,0
2012-03-14,3.8491,3.8699,3.8425,3.8699,695792,0
2012-03-15,3.8699,3.8837,3.8491,3.8771,646727,0
2012-03-16,3.8632,3.9187,3.8347,3.9187,1077140,0
2012-03-19,3.9047,3.9328,3.8699,3.9328,894980,0
2012-03-20,3.9187,3.9466,3.9116,3.9466,894722,0
2012-03-21,3.9535,3.988,3.9328,3.9605,1311008,0
2012-03-22,3.9535,3.9605,3.8632,3.898,760581,0
2012-03-23,3.8996,3.9627,3.8996,3.9627,739411,0
2012-03-26,3.9466,4.0302,3.9466,4.0228,943402,0
2012-03-27,4.0023,4.0575,3.9952,4.0302,1230375,0
2012-03-28,4.0511,4.0575,4.0092,4.0228,614671,0
2012-03-29,4.0162,4.044,3.9744,4.0162,713197,0
2012-03-30,3.9989,4.0713,3.9551,3.9624,1337258,0
2012-04-02,3.9982,4.0188,3.9416,3.9416,782217,0
2012-04-03,3.9503,3.9782,3.9219,3.9291,989140,0
2012-04-04,3.9432,3.9573,3.9291,3.9361,854280,0
2012-04-05,3.9432,3.9643,3.9008,3.9008,657517,0
2012-04-09,3.9068,3.9558,3.893,3.9558,482432,0
2012-04-10,3.9416,3.9489,3.8717,3.8717,604364,0
2012-04-11,3.9843,3.9843,3.8791,3.9416,707337,0
2012-04-12,3.9278,3.9416,3.8996,3.8996,651554,0
2012-04-13,3.8996,3.9206,3.8791,3.8996,803088,0
2012-04-16,3.9345,3.9416,3.8996,3.9345,870713,0
2012-04-17,3.9291,3.9361,3.908,3.908,870873,0
2012-04-18,3.8996,3.9278,3.8791,3.9278,918242,0
2012-04-19,3.9068,3.9206,3.893,3.9068,889764,0
2012-04-20,3.9219,3.9361,3.908,3.9361,720190,0
2012-04-23,3.9206,3.9489,3.9068,3.9489,919495,0
2012-04-24,3.9489,3.9558,3.9278,3.9489,601086,0
2012-04-25,3.9416,3.9627,3.9278,3.9489,678006,0
2012-04-26,3.9627,3.9843,3.9345,3.9843,901365,0
2012-04-27,3.9857,4.0274,3.9643,4.0136,588421,0
2012-04-30,4.0204,4.0567,4.0134,4.0204,660349,0
2012-05-01,4.0136,4.091,3.9996,4.0841,821432,0
2012-05-02,4.0771,4.0841,4.0207,4.063,700314,0
2012-05-03,4.063,4.063,3.9922,4.0348,657299,0
2012-05-04,4.0136,4.0274,3.9922,4.0068,581086,0
2012-05-07,4.0136,4.0699,3.9857,4.063,875241,0
2012-05-08,4.0558,4.063,4.0136,4.0558,885644,0
2012-05-09,4.0414,4.063,4.0274,4.0414,525009,0
2012-05-10,4.0319,4.0741,4.0246,4.0597,563873,0
2012-05-11,4.063,4.0771,4.0348,4.0348,482946,0
2012-05-14,4.0348,4.0414,3.9857,4.0136,623941,0
2012-05-15,3.9922,4.0068,3.9782,3.9782,557759,0
2012-05-16,4.0068,4.0558,4.0068,4.0558,989796,0
2012-05-17,4.0414,4.0558,3.908,3.9432,820263,0
2012-05-18,3.9503,3.9712,3.8237,3.8728,1428082,0
2012-05-21,3.9008,3.9151,3.8516,3.8941,578537,0
2012-05-22,3.9291,3.9361,3.8864,3.908,622180,0
2012-05-23,3.908,3.9712,3.9008,3.9643,816380,0
2012-05-24,3.9503,4.0068,3.9008,3.9432,772320,0
2012-05-25,3.9857,3.9857,3.9291,3.9857,478785,0
2012-05-29,4.0136,4.0136,3.908,3.9573,751556,0
2012-05-30,3.9573,3.9712,3.8728,3.9008,692973,0
2012-05-31,3.919,3.9331,3.8681,3.8897,1037977,0
2012-06-01,3.8972,3.9114,3.8619,3.8828,1051117,0
2012-06-04,3.8801,3.9008,3.8092,3.8586,971353,0
2012-06-05,3.8637,3.8781,3.8137,3.8213,1200011,0
2012-06-06,3.8494,3.8993,3.8425,3.8924,1518138,0
2012-06-07,3.9136,3.9206,3.8567,3.9206,871789,0
2012-06-08,3.8898,3.9392,3.8619,3.9182,924439,0
2012-06-11,3.9679,3.9751,3.8546,3.8619,832178,0
2012-06-12,3.9182,3.9326,3.8828,3.9326,389764,0
2012-06-13,3.9182,3.9326,3.8898,3.9326,414152,0
2012-06-14,3.9326,3.9608,3.9258,3.9608,431393,0
2012-06-15,3.9494,3.9852,3.9278,3.9421,485070,0
2012-06-18,3.9538,3.9608,3.9114,3.9258,712047,0
2012-06-19,3.9326,3.9824,3.9326,3.9824,664472,0
2012-06-20,3.9679,3.9965,3.9608,3.9965,678525,0
2012-06-21,3.9965,4.0033,3.9824,4.0033,617907,0
2012-06-22,4.0064,4.0135,3.9852,3.9993,459065,0
2012-06-25,3.9888,4.0033,3.9468,3.9468,472012,0
2012-06-26,3.9888,4.0246,3.9751,4.0246,858931,0
2012-06-27,4.0532,4.0741,4.0388,4.0741,483163,0
2012-06-28,4.0848,4.0848,4.0561,4.0634,603378,0
2012-06-29,4.1095,4.1095,4.0449,4.0882,584848,0
2012-07-02,4.1132,4.1132,4.0416,4.0918,577101,0
2012-07-03,4.0951,4.0951,4.0737,4.0882,323219,0
2012-07-05,4.1165,4.1165,4.0737,4.1095,692940,0
2012-07-06,4.1344,4.1344,4.0492,4.0918,469967,0
2012-07-09,4.1062,4.1062,4.0492,4.0492,542173,0
2012-07-10,4.0848,4.1062,4.0492,4.0634,454946,0
2012-07-11,4.0918,4.1132,4.0634,4.1132,520123,0
2012-07-12,4.1277,4.1277,4.0703,4.1062,606021,0
2012-07-13,4.1383,4.1383,4.0951,4.1383,443427,0
2012-07-16,4.1277,4.1277,4.1062,4.12,538822,0
2012-07-17,4.1272,4.1415,4.0981,4.0981,695900,0
2012-07-18,4.134,4.134,4.091,4.0981,465111,0
2012-07-19,4.0988,4.1344,4.0918,4.1277,501064,0
2012-07-20,4.1312,4.1456,4.0666,4.1383,713886,0
2012-07-23,4.1417,4.1487,4.1062,4.1487,496302,0
2012-07-24,4.1557,4.1701,4.1196,4.1415,447992,0
2012-07-25,4.1417,4.1487,4.12,4.1417,551173,0
2012-07-26,4.1635,4.1775,4.1132,4.1344,551117,0
2012-07-27,4.1383,4.1456,4.1312,4.1312,641336,0
2012-07-30,4.1557,4.1635,4.1344,4.1557,531366,0
2012-07-31,4.1666,4.1666,4.1095,4.1165,1297285,0
2012-08-01,4.1383,4.1739,4.1383,4.1456,449206,0
2012-08-02,4.1777,4.1777,4.134,4.1557,659176,0
2012-08-03,4.1383,4.1523,4.0882,4.1383,1414456,0
2012-08-06,4.1383,4.1383,4.1237,4.1237,729986,0
2012-08-07,4.1415,4.1415,4.1196,4.1415,955336,0
2012-08-08,4.1456,4.1456,4.1237,4.1312,620675,0
2012-08-09,4.1383,4.1383,4.1237,4.1312,764076,0
2012-08-10,4.1456,4.1456,4.1312,4.1312,633848,0
2012-08-13,4.1312,4.1523,4.1237,4.1523,1284888,0
2012-08-14,4.1456,4.1523,4.1312,4.1383,863657,0
2012-08-15,4.1456,4.1456,4.0951,4.1312,1292101,0
2012-08-16,4.1383,4.1456,4.0882,4.1237,1473661,0
2012-08-17,4.1415,4.1415,4.1056,4.1056,1029577,0
2012-08-20,4.1237,4.1523,4.1165,4.1523,1020817,0
2012-08-21,4.1523,4.1599,4.1165,4.1312,1153992,0
2012-08-22,4.1456,4.1599,4.1095,4.1599,1506982,0
2012-08-23,4.1599,4.1958,4.1599,4.1882,903383,0
2012-08-24,4.192,4.2064,4.1849,4.2064,799380,0
2012-08-27,4.2099,4.2169,4.1958,4.2099,740910,0
2012-08-28,4.1815,4.2386,4.1815,4.2312,1643457,0
2012-08-29,4.2353,4.2711,4.2279,4.2711,1328012,0
2012-08-30,4.2711,4.2789,4.2496,4.2711,1089992,0
2012-08-31,4.2813,4.2887,4.2603,4.2813,716756,0
2012-09-04,4.2889,4.3034,4.2814,4.3034,788059,0
2012-09-05,4.3252,4.3252,4.2602,4.3034,826973,0
2012-09-06,4.3323,4.3543,4.3034,4.3397,1009680,0
2012-09-07,4.3293,4.3507,4.3001,4.3218,526426,0
2012-09-10,4.3436,4.3507,4.3147,4.3507,678917,0
2012-09-11,4.3436,4.3507,4.3293,4.3293,547235,0
2012-09-12,4.3436,4.3799,4.3293,4.3799,863384,0
2012-09-13,4.3723,4.3799,4.3507,4.3579,688690,0
2012-09-14,4.3472,4.3904,4.3472,4.3762,576873,0
2012-09-17,4.3867,4.4014,4.3723,4.3799,853066,0
2012-09-18,4.4014,4.4085,4.3799,4.3941,509515,0
2012-09-19,4.4371,4.459,4.4228,4.459,733993,0
2012-09-20,4.4735,4.4951,4.3723,4.3941,1123918,0
2012-09-21,4.4268,4.4632,4.4049,4.4559,798994,0
2012-09-24,4.459,4.4735,4.4371,4.4663,821327,0
2012-09-25,4.4663,4.4735,4.3941,4.4446,1147851,0
2012-09-26,4.4517,4.4735,4.4302,4.4735,774712,0
2012-09-27,4.4735,4.4735,4.4157,4.4302,684482,0
2012-09-28,4.4663,4.4735,4.4371,4.4663,714839,0
2012-10-01,4.4705,4.4846,4.4487,4.4487,690099,0
2012-10-02,4.4877,4.5018,4.459,4.4808,622626,0
2012-10-03,4.5094,4.5094,4.4735,4.5018,570263,0
2012-10-04,4.5238,4.5312,4.4735,4.4808,682583,0
2012-10-05,4.5065,4.514,4.4846,4.514,530665,0
2012-10-08,4.5065,4.5289,4.4487,4.4487,722463,0
2012-10-09,4.4846,4.5065,4.4343,4.4924,714347,0
2012-10-10,4.514,4.514,4.3762,4.3904,815423,0
2012-10-11,4.4414,4.4705,4.4124,4.4343,617381,0
2012-10-12,4.4487,4.4559,4.3981,4.4124,508194,0
2012-10-15,4.4414,4.4487,4.3397,4.3543,864356,0
2012-10-16,4.3981,4.4414,4.3833,4.4197,686567,0
2012-10-17,4.4487,4.5065,4.4343,4.5065,851151,0
2012-10-18,4.5358,4.5358,4.4779,4.4999,592308,0
2012-10-19,4.5289,4.5289,4.4124,4.4124,943036,0
2012-10-22,4.4779,4.514,4.4705,4.514,860243,0
2012-10-23,4.5065,4.5289,4.4924,4.514,848679,0
2012-10-24,4.514,4.5573,4.514,4.5504,970522,0
2012-10-25,4.5504,4.5718,4.5358,4.565,762544,0
2012-10-26,4.565,4.5793,4.514,4.5793,832682,0
2012-10-31,4.5431,4.5573,4.4632,4.4632,1213239,0
2012-11-01,4.5573,4.6156,4.5358,4.5718,817469,0
2012-11-02,4.5866,4.6156,4.5718,4.6013,531951,0
2012-11-05,4.5937,4.5937,4.5431,4.5573,511829,0
2012-11-06,4.6081,4.6081,4.4999,4.5718,685569,0
2012-11-07,4.6156,4.6156,4.5718,4.6013,638438,0
2012-11-08,4.6645,4.6645,4.5626,4.5991,547777,0
2012-11-09,4.5991,4.6134,4.5187,4.5626,382766,0
2012-11-12,4.5697,4.5991,4.5187,4.548,461227,0
2012-11-13,4.5626,4.577,4.4749,4.4749,527467,0
2012-11-14,4.497,4.5259,4.2338,4.3653,1576488,0
2012-11-15,4.3803,4.3803,4.1976,4.2632,1107997,0
2012-11-16,4.3289,4.4749,4.3214,4.4749,841523,0
2012-11-19,4.4672,4.5551,4.4458,4.5187,636684,0
2012-11-20,4.5551,4.577,4.497,4.548,709872,0
2012-11-21,4.548,4.5841,4.5259,4.5626,521836,0
2012-11-23,4.6062,4.6134,4.5404,4.5404,236909,0
2012-11-26,4.5626,4.5697,4.4822,4.5404,629000,0
2012-11-27,4.5626,4.577,4.5114,4.5329,553840,0
2012-11-28,4.5626,4.5626,4.5114,4.5329,525019,0
2012-11-29,4.5626,4.5626,4.5114,4.5404,557618,0
2012-11-30,4.548,4.5626,4.4749,4.5626,509576,0
2012-12-03,4.548,4.548,4.4672,4.4672,694780,0
2012-12-04,4.4822,4.5038,4.4749,4.4822,342543,0
2012-12-05,4.4822,4.5404,4.4822,4.5404,465750,0
2012-12-06,4.5382,4.5459,4.5014,4.5234,450010,0
2012-12-07,4.5459,4.5459,4.4797,4.5087,487742,0
2012-12-10,4.5382,4.5459,4.5014,4.531,468128,0
2012-12-11,4.5459,4.5896,4.5234,4.5531,590756,0
2012-12-12,4.5896,4.5972,4.5166,4.5678,695691,0
2012-12-13,4.5824,4.5896,4.5382,4.5824,723312,0
2012-12-14,4.5749,4.6044,4.5382,4.6044,643714,0
2012-12-17,4.5824,4.5824,4.5166,4.5166,657166,0
2012-12-18,4.531,4.5749,4.531,4.5749,713048,0
2012-12-19,4.5824,4.6191,4.5678,4.5824,775767,0
2012-12-20,4.5896,4.6044,4.5531,4.5896,541478,0
2012-12-21,4.56,4.6044,4.56,4.6044,450124,0
2012-12-24,4.6116,4.6703,4.6044,4.6557,333534,0
2012-12-26,4.6557,4.6557,4.6191,4.6267,412907,0
2012-12-27,4.6412,4.6412,4.5745,4.5822,481605,0
2012-12-28,4.6041,4.6189,4.5674,4.5674,534822,0
2012-12-31,4.5969,4.6041,4.4933,4.5891,1149385,0
2013-01-02,4.6112,4.6783,4.6112,4.6783,572311,0
2013-01-03,4.6783,4.7224,4.6484,4.7224,899767,0
2013-01-04,4.6926,4.7224,4.6632,4.6783,407040,0
2013-01-07,4.6783,4.6926,4.6412,4.6484,487934,0
2013-01-08,4.6705,4.7224,4.6484,4.7224,570904,0
2013-01-09,4.7146,4.737,4.6783,4.6783,637465,0
2013-01-10,4.7076,4.7518,4.6926,4.7446,844730,0
2013-01-11,4.7299,4.7662,4.7146,4.7299,652056,0
2013-01-14,4.7446,4.7446,4.7001,4.7001,640696,0
2013-01-15,4.7224,4.7662,4.7076,4.7446,643988,0
2013-01-16,4.7299,4.7299,4.6333,4.6333,1262528,0
2013-01-17,4.6484,4.6632,4.6189,4.6333,869139,0
2013-01-18,4.6632,4.6853,4.6412,4.6853,652749,0
2013-01-22,4.6853,4.7299,4.6558,4.6926,696944,0
2013-01-23,4.7146,4.7594,4.7001,4.7518,730699,0
2013-01-24,4.737,4.7742,4.737,4.7662,637229,0
2013-01-25,4.7662,4.7662,4.7299,4.7446,785482,0
2013-01-28,4.7594,4.7963,4.7224,4.7816,806105,0
2013-01-29,4.7816,4.7816,4.7299,4.737,602038,0
2013-01-30,4.7594,4.7594,4.6484,4.6705,1213014,0
2013-01-31,4.6112,4.7001,4.6112,4.6926,832292,0
2013-02-01,4.7146,4.7146,4.6558,4.6853,557676,0
2013-02-04,4.7076,4.7518,4.6783,4.7518,767627,0
2013-02-05,4.7446,4.7594,4.6926,4.7076,886968,0
2013-02-06,4.7076,4.7662,4.7076,4.7518,832217,0
2013-02-07,4.7729,4.8024,4.7355,4.7952,795234,0
2013-02-08,4.8249,4.8249,4.7581,4.8249,674375,0
2013-02-11,4.8323,4.8323,4.7652,4.7801,513188,0
2013-02-12,4.7652,4.7875,4.7209,4.7281,635393,0
2013-02-13,4.7581,4.7652,4.7281,4.7581,509503,0
2013-02-14,4.8024,4.8024,4.7581,4.7875,858480,0
2013-02-15,4.7952,4.7952,4.7581,4.7652,552666,0
2013-02-19,4.7952,4.8171,4.7652,4.7729,1203026,0
2013-02-20,4.7952,4.8171,4.7729,4.7875,794236,0
2013-02-21,4.8101,4.8249,4.7729,4.8249,663104,0
2013-02-22,4.8024,4.8323,4.7875,4.8101,536989,0
2013-02-25,4.8249,4.8843,4.7875,4.8843,978699,0
2013-02-26,4.8621,4.9512,4.8323,4.9286,921810,0
2013-02-27,4.8915,4.9214,4.8171,4.8323,875089,0
2013-02-28,4.8695,4.8915,4.8393,4.8695,760774,0
2013-03-01,4.8695,4.9736,4.8323,4.9512,796613,0
2013-03-04,4.9512,5.0176,4.8915,4.9885,710476,0
2013-03-05,5.0106,5.0702,4.9958,5.0479,884223,0
2013-03-06,5.0479,5.0626,4.9067,4.9958,791677,0
2013-03-07,4.994,5.0092,4.9347,4.9642,625483,0
2013-03-08,5.0318,5.084,4.9718,5.0614,545392,0
2013-03-11,4.9718,5.196,4.9642,4.9792,958194,0
2013-03-12,5.0318,5.0318,4.9347,4.9718,688806,0
2013-03-13,5.0092,5.0318,4.8145,4.8896,1035923,0
2013-03-14,4.9269,4.9347,4.7626,4.7626,1048579,0
2013-03-15,4.7923,4.7998,4.6501,4.7027,1241122,0
2013-03-18,4.6954,4.7923,4.6727,4.7776,822069,0
2013-03-19,4.74,4.83,4.74,4.8224,698550,0
2013-03-20,4.8224,4.9118,4.7923,4.8449,817053,0
2013-03-21,4.8896,4.9197,4.8598,4.8822,1013959,0
2013-03-22,4.9046,4.9118,4.8449,4.8524,915111,0
2013-03-25,4.8822,4.8822,4.7848,4.7998,1034362,0
2013-03-26,4.8224,4.9347,4.8075,4.9347,966578,0
2013-03-27,4.9118,4.9494,4.8598,4.8967,724513,0
2013-03-28,4.8744,4.9118,4.8075,4.8075,1082753,0
2013-04-01,4.837,4.8524,4.7551,4.7551,713977,0
2013-04-02,4.7998,4.9642,4.7923,4.9642,873455,0
2013-04-03,4.8744,4.9046,4.8524,4.8598,719603,0
2013-04-04,4.8896,4.9347,4.8598,4.9347,790143,0
2013-04-05,4.9197,4.9347,4.8075,4.8598,881912,0
2013-04-08,4.8957,4.8957,4.8433,4.8808,576606,0
2013-04-09,4.8808,4.9484,4.8656,4.9107,630804,0
2013-04-10,4.9107,5.0312,4.9107,4.9785,1002714,0
2013-04-11,5.0011,5.0235,4.9184,4.9406,665286,0
2013-04-12,4.926,4.9406,4.8808,4.8808,772538,0
2013-04-15,4.9035,4.9484,4.7905,4.8204,939881,0
2013-04-16,4.8808,4.9107,4.8508,4.8808,780167,0
2013-04-17,4.8957,5.0011,4.8957,5.0011,638737,0
2013-04-18,5.0011,5.054,4.9785,5.054,479302,0
2013-04-19,5.0387,5.0759,5.0011,5.0759,398433,0
2013-04-22,5.0759,5.1891,5.0612,5.1891,696823,0
2013-04-23,5.1815,5.2268,5.1138,5.1663,853701,0
2013-04-24,5.2041,5.2041,5.0692,5.1138,1170125,0
2013-04-25,5.0387,5.0839,4.9631,5.0086,901245,0
2013-04-26,5.0461,5.054,5.0011,5.0162,515419,0
2013-04-29,5.0839,5.0839,4.9711,4.9711,679041,0
2013-04-30,5.0986,5.0986,4.9631,5.0235,700655,0
2013-05-01,5.0387,5.0387,4.9711,4.9785,407021,0
2013-05-02,5.0162,5.0162,4.9484,4.9562,628345,0
2013-05-03,4.9631,5.0312,4.9334,4.9933,524812,0
2013-05-06,5.0162,5.0162,4.9562,4.9631,512464,0
2013-05-07,4.9711,5.0235,4.9631,5.0235,510076,0
2013-05-08,5.0294,5.0673,5.0218,5.0673,591031,0
2013-05-09,5.0673,5.1277,5.0593,5.1277,559525,0
2013-05-10,5.082,5.15,5.0593,5.15,547035,0
2013-05-13,5.15,5.158,4.9915,4.9915,1241802,0
2013-05-14,4.9915,5.0066,4.9458,4.9458,855779,0
2013-05-15,4.9915,5.0141,4.9155,5.0141,889877,0
2013-05-16,5.0066,5.0522,4.9536,4.9987,847269,0
2013-05-17,5.0066,5.0066,4.9387,4.9612,690459,0
2013-05-20,4.9612,4.9763,4.8859,4.9687,1240604,0
2013-05-21,4.9763,4.984,4.893,4.9612,635059,0
2013-05-22,4.9612,4.9687,4.9235,4.9612,611262,0
2013-05-23,4.9612,5.0066,4.9387,4.9915,850705,0
2013-05-24,4.9987,4.9987,4.9387,4.9687,559788,0
2013-05-28,4.9612,4.9763,4.8859,4.9008,835360,0
2013-05-29,4.8859,4.9008,4.8479,4.8704,1284954,0
2013-05-30,4.8859,4.9008,4.8252,4.863,830003,0
2013-05-31,4.8765,4.8844,4.7451,4.7836,843772,0
2013-06-03,4.7951,4.8252,4.6739,4.8252,852366,0
2013-06-04,4.7645,4.8327,4.6814,4.7269,1401578,0
2013-06-05,4.7495,4.7645,4.674,4.7573,1025472,0
2013-06-06,4.7703,4.7781,4.6944,4.7553,909635,0
2013-06-07,4.7781,4.8006,4.7399,4.7781,649136,0
2013-06-10,4.7399,4.7703,4.6639,4.7249,761574,0
2013-06-11,4.6411,4.7169,4.5037,4.6105,1965487,0
2013-06-12,4.6561,4.7553,4.6332,4.7553,1314035,0
2013-06-13,4.7321,4.8006,4.6864,4.8006,746143,0
2013-06-14,4.7781,4.8617,4.7553,4.8617,725568,0
2013-06-17,4.8466,4.8617,4.7781,4.8086,785603,0
2013-06-18,4.8467,4.8467,4.7476,4.7553,995977,0
2013-06-19,4.7703,4.8236,4.7019,4.7399,1073335,0
2013-06-20,4.7321,4.7553,4.6181,4.7094,1163441,0
2013-06-21,4.7553,4.8156,4.7321,4.7781,839493,0
2013-06-24,4.7627,4.7703,4.542,4.6794,1489241,0
2013-06-25,4.7553,4.7553,4.6105,4.7094,1009823,0
2013-06-26,4.7321,4.8467,4.7169,4.8467,582715,0
2013-06-27,4.8236,4.953,4.8236,4.953,742417,0
2013-06-28,5.0244,5.0944,4.8858,4.9242,1033914,0
2013-07-01,4.8617,4.8919,4.7553,4.7553,750901,0
2013-07-02,4.7853,4.7853,4.6864,4.6944,628879,0
2013-07-03,4.626,4.6411,4.5803,4.6032,817000,0
2013-07-05,4.6332,4.6411,4.542,4.5803,669352,0
2013-07-08,4.5927,4.6007,4.4475,4.5009,1242051,0
2013-07-09,4.5389,4.6081,4.5085,4.6007,863477,0
2013-07-10,4.5775,4.6771,4.5238,4.6771,936348,0
2013-07-11,4.6619,4.7839,4.6156,4.7839,940775,0
2013-07-12,4.7767,4.7839,4.6691,4.715,575471,0
2013-07-15,4.7307,4.7685,4.7,4.7611,474578,0
2013-07-16,4.7611,4.7611,4.6307,4.6691,614392,0
2013-07-17,4.7,4.7685,4.6771,4.7685,623437,0
2013-07-18,4.723,4.7918,4.7,4.7918,537683,0
2013-07-19,4.7767,4.7918,4.715,4.7307,430085,0
2013-07-22,4.7611,4.7611,4.6384,4.6619,760182,0
2013-07-23,4.6921,4.7611,4.6847,4.7382,747700,0
2013-07-24,4.7382,4.7839,4.6921,4.7767,552567,0
2013-07-25,4.7307,4.8073,4.7307,4.7918,493594,0
2013-07-26,4.7918,4.7992,4.6921,4.7767,813797,0
2013-07-29,4.7534,4.7767,4.723,4.7611,478969,0
2013-07-30,4.746,4.7918,4.6921,4.7918,629663,0
2013-07-31,4.7611,4.7839,4.7382,4.7534,646812,0
2013-08-01,4.7382,4.7839,4.7382,4.746,382142,0
2013-08-02,4.7767,4.8759,4.746,4.7685,999188,0
2013-08-05,4.7685,4.7767,4.7,4.7307,556729,0
2013-08-06,4.7075,4.723,4.6384,4.6619,678654,0
2013-08-07,4.654,4.6921,4.6235,4.6691,633902,0
2013-08-08,4.7043,4.7043,4.6427,4.6577,502700,0
2013-08-09,4.6808,4.7043,4.6427,4.6427,542443,0
2013-08-12,4.6577,4.7345,4.6499,4.7114,465996,0
2013-08-13,4.6808,4.7581,4.6808,4.7345,466334,0
2013-08-14,4.7581,4.7581,4.6965,4.7498,548370,0
2013-08-15,4.7345,4.7424,4.6732,4.7194,698438,0
2013-08-16,4.7271,4.7964,4.7043,4.7887,667169,0
2013-08-19,4.7734,4.7734,4.6499,4.6808,814431,0
2013-08-20,4.6577,4.7194,4.6344,4.6965,759244,0
2013-08-21,4.6965,4.7194,4.6499,4.6808,472955,0
2013-08-22,4.6965,4.7424,4.6808,4.7424,672395,0
2013-08-23,4.7424,4.7424,4.6654,4.7114,577146,0
2013-08-26,4.7194,4.7424,4.6808,4.6965,635850,0
2013-08-27,4.7043,4.7043,4.6192,4.6577,940966,0
2013-08-28,4.6732,4.7345,4.6427,4.6654,624925,0
2013-08-29,4.6885,4.7194,4.6273,4.7043,561838,0
2013-08-30,4.7716,4.8108,4.7561,4.8028,404159,0
2013-09-03,4.7218,4.7297,4.6908,4.7297,398038,0
2013-09-04,4.7218,4.7451,4.6984,4.737,448981,0
2013-09-05,4.7218,4.737,4.7139,4.7139,462862,0
2013-09-06,4.6984,4.6984,4.6446,4.6446,696271,0
2013-09-09,4.6291,4.683,4.5899,4.6518,773307,0
2013-09-10,4.6518,4.6674,4.6363,4.6518,446908,0
2013-09-11,4.6674,4.683,4.6363,4.6363,450128,0
2013-09-12,4.66,4.66,4.6055,4.66,454989,0
2013-09-13,4.6446,4.683,4.6363,4.6755,352793,0
2013-09-16,4.6755,4.7064,4.6755,4.6984,380703,0
2013-09-17,4.6674,4.683,4.6363,4.6674,532969,0
2013-09-18,4.683,4.6908,4.621,4.6755,550242,0
2013-09-19,4.6674,4.683,4.6055,4.6133,593629,0
2013-09-20,4.6055,4.6363,4.567,4.5826,709835,0
2013-09-23,4.6133,4.6363,4.5746,4.6055,565422,0
2013-09-24,4.6133,4.6133,4.5826,4.6133,349981,0
2013-09-25,4.5981,4.6446,4.5746,4.6363,532767,0
2013-09-26,4.6446,4.683,4.6446,4.6755,699329,0
2013-09-27,4.683,4.7064,4.6446,4.683,655223,0
2013-09-30,4.7582,4.7738,4.7342,4.7659,497134,0
2013-10-01,4.6908,4.7526,4.6755,4.7526,562505,0
2013-10-02,4.6518,4.7139,4.6291,4.7064,875214,0
2013-10-03,4.7218,4.7218,4.6518,4.6518,372422,0
2013-10-04,4.6755,4.683,4.621,4.6291,594164,0
2013-10-07,4.6518,4.66,4.6133,4.621,450058,0
2013-10-08,4.6377,4.6458,4.5911,4.5993,627789,0
2013-10-09,4.6224,4.6224,4.5211,4.5294,1135208,0
2013-10-10,4.5598,4.6688,4.5598,4.6303,726944,0
2013-10-11,4.6377,4.6688,4.6066,4.6688,405535,0
2013-10-14,4.6688,4.677,4.6303,4.677,620344,0
2013-10-15,4.677,4.6847,4.6144,4.6377,622929,0
2013-10-16,4.6224,4.6688,4.5993,4.6535,632138,0
2013-10-17,4.6616,4.7081,4.6458,4.7081,562539,0
2013-10-18,4.6847,4.7002,4.6066,4.6922,729222,0
2013-10-21,4.7002,4.7002,4.6303,4.6303,687171,0
2013-10-22,4.6616,4.6688,4.6377,4.6688,578633,0
2013-10-23,4.6616,4.7002,4.6535,4.677,555543,0
2013-10-24,4.6688,4.7002,4.6616,4.6847,468118,0
2013-10-25,4.6922,4.7625,4.6688,4.7392,597084,0
2013-10-28,4.7235,4.747,4.6847,4.6922,431322,0
2013-10-29,4.7002,4.7235,4.6847,4.7002,390646,0
2013-10-30,4.7081,4.747,4.7002,4.7392,373429,0
2013-10-31,4.7895,4.8682,4.7819,4.8527,579346,0
2013-11-01,4.8166,4.8326,4.7548,4.8011,448856,0
2013-11-04,4.8011,4.8011,4.7081,4.7392,477713,0
2013-11-05,4.747,4.747,4.7081,4.7315,543758,0
2013-11-06,4.7235,4.7856,4.7157,4.7392,633506,0
2013-11-07,4.7795,4.7795,4.7324,4.7405,520731,0
2013-11-08,4.7249,4.7483,4.6856,4.7092,740761,0
2013-11-11,4.7014,4.7483,4.6782,4.7483,445266,0
2013-11-12,4.7168,4.7405,4.6856,4.7092,355077,0
2013-11-13,4.7092,4.7168,4.6856,4.6935,464184,0
2013-11-14,4.6856,4.7014,4.6782,4.6856,550792,0
2013-11-15,4.6856,4.7092,4.6699,4.6782,502081,0
2013-11-18,4.6782,4.6935,4.6699,4.6856,526350,0
2013-11-19,4.7014,4.7014,4.6622,4.6622,408475,0
2013-11-20,4.6622,4.6782,4.6544,4.6544,488927,0
2013-11-21,4.6544,4.6782,4.6468,4.6544,526544,0
2013-11-22,4.6699,4.6699,4.6384,4.6468,402579,0
2013-11-25,4.6468,4.6544,4.6384,4.6468,415404,0
2013-11-26,4.6384,4.6384,4.6232,4.6306,435750,0
2013-11-27,4.6468,4.6468,4.576,4.5918,527460,0
2013-11-29,4.6087,4.632,4.601,4.6166,265604,0
2013-12-02,4.5998,4.6151,4.576,4.6151,396715,0
2013-12-03,4.6166,4.6166,4.5929,4.6166,564439,0
2013-12-04,4.601,4.648,4.5929,4.648,547266,0
2013-12-05,4.6321,4.6557,4.6321,4.6557,546649,0
2013-12-06,4.6246,4.64,4.6166,4.6246,652974,0
2013-12-09,4.6166,4.6557,4.6086,4.6321,761451,0
2013-12-10,4.64,4.648,4.6246,4.648,937583,0
2013-12-11,4.64,4.64,4.5929,4.6166,500481,0
2013-12-12,4.601,4.6246,4.5929,4.6246,568092,0
2013-12-13,4.6086,4.6086,4.5302,4.5929,761780,0
2013-12-16,4.5692,4.5849,4.5223,4.5772,1313293,0
2013-12-17,4.5535,4.64,4.5376,4.5929,1091490,0
2013-12-18,4.5692,4.6086,4.5535,4.5692,796972,0
2013-12-19,4.5535,4.5692,4.5223,4.5223,980840,0
2013-12-20,4.5223,4.5772,4.4751,4.5223,1471151,0
2013-12-23,4.5535,4.648,4.5376,4.5849,957842,0
2013-12-24,4.5849,4.6086,4.546,4.5772,503219,0
2013-12-26,4.5772,4.6557,4.5772,4.64,704032,0
2013-12-27,4.6414,4.6414,4.6097,4.6257,614547,0
2013-12-30,4.6257,4.6648,4.5937,4.6331,736158,0
2013-12-31,4.6177,4.6332,4.5859,4.6019,685198,0
2014-01-02,4.5937,4.6097,4.5467,4.5937,606648,0
2014-01-03,4.5702,4.5781,4.5467,4.5781,938153,0
2014-01-06,4.5937,4.5937,4.5467,4.5623,1035643,0
2014-01-07,4.5702,4.6414,4.5623,4.6257,693841,0
2014-01-08,4.6019,4.6887,4.5859,4.6648,784325,0
2014-01-09,4.6648,4.6887,4.6331,4.6728,564478,0
2014-01-10,4.6648,4.6807,4.6489,4.6728,376962,0
2014-01-13,4.657,4.6728,4.6331,4.6331,542535,0
2014-01-14,4.6257,4.6489,4.6177,4.6257,676136,0
2014-01-15,4.6177,4.6414,4.6177,4.6257,606072,0
2014-01-16,4.6331,4.6807,4.6257,4.6648,744595,0
2014-01-17,4.6257,4.6489,4.6257,4.6331,516894,0
2014-01-21,4.6414,4.6414,4.6097,4.6097,754295,0
2014-01-22,4.6097,4.6648,4.6097,4.6648,342508,0
2014-01-23,4.657,4.6807,4.6489,4.6728,580767,0
2014-01-24,4.6728,4.6967,4.6648,4.6967,464252,0
2014-01-27,4.6807,4.6807,4.6648,4.6807,409723,0
2014-01-28,4.6807,4.7441,4.6728,4.7123,1039577,0
2014-01-29,4.7123,4.7205,4.6648,4.7123,401521,0
2014-01-30,4.6967,4.7359,4.6807,4.7048,415316,0
2014-01-31,4.6967,4.7048,4.6648,4.6807,295930,0
2014-02-03,4.6728,4.7205,4.6414,4.657,548164,0
2014-02-04,4.6728,4.6887,4.6489,4.6489,609177,0
2014-02-05,4.657,4.6728,4.6489,4.6728,400343,0
2014-02-06,4.6741,4.7693,4.6741,4.7375,547295,0
2014-02-07,4.7458,4.7458,4.6741,4.6978,643124,0
2014-02-10,4.6978,4.7059,4.6662,4.6662,459385,0
2014-02-11,4.6426,4.6582,4.6426,4.6426,689979,0
2014-02-12,4.6426,4.6582,4.6267,4.6267,752545,0
2014-02-13,4.6426,4.6426,4.6182,4.6182,970429,0
2014-02-14,4.6341,4.6426,4.6182,4.6426,627107,0
2014-02-18,4.6341,4.6582,4.6267,4.6582,342856,0
2014-02-19,4.6501,4.6662,4.6341,4.6426,586932,0
2014-02-20,4.6341,4.6582,4.6267,4.6582,515987,0
2014-02-21,4.6426,4.6741,4.6341,4.6662,515154,0
2014-02-24,4.6662,4.6741,4.6501,4.6741,403243,0
2014-02-25,4.6978,4.6978,4.6341,4.6341,646011,0
2014-02-26,4.6582,4.6582,4.6182,4.6341,478216,0
2014-02-27,4.6267,4.6662,4.6267,4.6426,400019,0
2014-02-28,4.6426,4.682,4.6341,4.6662,529584,0
2014-03-03,4.6662,4.6741,4.6501,4.6501,402916,0
2014-03-04,4.6501,4.6662,4.6341,4.6582,677237,0
2014-03-05,4.6662,4.682,4.6341,4.6582,598096,0
2014-03-06,4.6648,4.6809,4.657,4.657,363274,0
2014-03-07,4.6809,4.6809,4.6172,4.6253,521557,0
2014-03-10,4.6172,4.6329,4.6013,4.6013,524588,0
2014-03-11,4.6013,4.6411,4.5611,4.5691,1423961,0
2014-03-12,4.585,4.585,4.5611,4.5771,742687,0
2014-03-13,4.5771,4.585,4.5691,4.585,540299,0
2014-03-14,4.5691,4.5931,4.5611,4.5931,793235,0
2014-03-17,4.5931,4.5931,4.5611,4.5611,1044090,0
2014-03-18,4.5691,4.585,4.5611,4.585,595273,0
2014-03-19,4.585,4.6172,4.5771,4.6091,813754,0
2014-03-20,4.6091,4.6253,4.6013,4.6253,436281,0
2014-03-21,4.6172,4.6411,4.6091,4.6253,463597,0
2014-03-24,4.6091,4.6329,4.6013,4.6091,327890,0
2014-03-25,4.6091,4.6329,4.6091,4.6172,334528,0
2014-03-26,4.6253,4.6489,4.6091,4.6329,432773,0
2014-03-27,4.6329,4.6411,4.5931,4.6172,596243,0
2014-03-28,4.6091,4.6172,4.6013,4.6013,459243,0
2014-03-31,4.5931,4.6329,4.5931,4.6329,673006,0
2014-04-01,4.6329,4.6489,4.6253,4.6411,595077,0
2014-04-02,4.6253,4.6329,4.6013,4.6172,471887,0
2014-04-03,4.6013,4.6411,4.5931,4.6329,394220,0
2014-04-04,4.6172,4.6489,4.6172,4.6411,464017,0
2014-04-07,4.6329,4.6411,4.6253,4.6253,389075,0
2014-04-08,4.6426,4.6426,4.6023,4.6023,532169,0
2014-04-09,4.6101,4.6181,4.5861,4.5939,554127,0
2014-04-10,4.5939,4.6101,4.5861,4.5861,503426,0
2014-04-11,4.5861,4.5861,4.5539,4.5621,540235,0
2014-04-14,4.5782,4.5782,4.5377,4.5701,689464,0
2014-04-15,4.5621,4.5701,4.5462,4.5462,374281,0
2014-04-16,4.5621,4.5782,4.5377,4.5539,598775,0
2014-04-17,4.5462,4.5861,4.5377,4.5701,411630,0
2014-04-21,4.5539,4.6023,4.5462,4.5861,791995,0
2014-04-22,4.6023,4.6426,4.5861,4.6426,605027,0
2014-04-23,4.6426,4.6584,4.6265,4.6426,733793,0
2014-04-24,4.6426,4.6584,4.6265,4.6584,437432,0
2014-04-25,4.6584,4.6584,4.6426,4.6426,402468,0
2014-04-28,4.6584,4.6584,4.634,4.6426,448930,0
2014-04-29,4.634,4.6584,4.6265,4.6584,673474,0
2014-04-30,4.6584,4.6584,4.634,4.6426,594352,0
2014-05-01,4.6502,4.6502,4.6265,4.6265,418398,0
2014-05-02,4.6265,4.634,4.5861,4.5861,778101,0
2014-05-05,4.5782,4.5939,4.5462,4.5701,707409,0
2014-05-06,4.5621,4.5782,4.5539,4.5701,576761,0
2014-05-07,4.5782,4.6181,4.5701,4.6101,495889,0
2014-05-08,4.6181,4.6181,4.5698,4.5781,677564,0
2014-05-09,4.5859,4.6022,4.5698,4.5938,540598,0
2014-05-12,4.5859,4.6342,4.5859,4.6266,577622,0
2014-05-13,4.6181,4.6266,4.5859,4.6022,497166,0
2014-05-14,4.5938,4.6181,4.5698,4.5859,648296,0
2014-05-15,4.6022,4.6022,4.5619,4.5698,594362,0
2014-05-16,4.5938,4.5938,4.5698,4.5781,575830,0
2014-05-19,4.5619,4.5938,4.5619,4.5938,750839,0
2014-05-20,4.5938,4.5938,4.5535,4.5619,760123,0
2014-05-21,4.5619,4.5859,4.5619,4.5781,653388,0
2014-05-22,4.5938,4.6022,4.5781,4.5938,578941,0
2014-05-23,4.5938,4.6022,4.5859,4.5859,410034,0
2014-05-27,4.5781,4.5859,4.5619,4.5781,697487,0
2014-05-28,4.5859,4.6505,4.5698,4.6181,1047791,0
2014-05-29,4.6266,4.6428,4.6022,4.6266,751942,0
2014-05-30,4.6342,4.6505,4.6266,4.6428,778013,0
2014-06-02,4.6428,4.6428,4.6181,4.6266,338677,0
2014-06-03,4.6266,4.6342,4.5698,4.5698,835988,0
2014-06-04,4.5781,4.5938,4.5535,4.5938,792292,0
2014-06-05,4.5938,4.6101,4.5781,4.6022,842855,0
2014-06-06,4.6176,4.6176,4.6015,4.6094,344685,0
2014-06-09,4.6176,4.6258,4.5769,4.5932,987226,0
2014-06-10,4.6015,4.6094,4.5932,4.6015,593827,0
2014-06-11,4.5932,4.6094,4.5932,4.6094,420949,0
2014-06-12,4.6094,4.6176,4.5932,4.5932,420559,0
2014-06-13,4.5932,4.6334,4.5932,4.6334,314161,0
2014-06-16,4.6258,4.6334,4.6094,4.6258,257475,0
2014-06-17,4.6258,4.6258,4.5849,4.5849,744228,0
2014-06-18,4.5849,4.6015,4.5606,4.5849,1224254,0
2014-06-19,4.5769,4.6094,4.5769,4.6015,494230,0
2014-06-20,4.6094,4.6176,4.5849,4.6015,500954,0
2014-06-23,4.6094,4.6176,4.5849,4.6015,614290,0
2014-06-24,4.6015,4.6334,4.5932,4.6334,863136,0
2014-06-25,4.6258,4.6744,4.6258,4.6663,932019,0
2014-06-26,4.6499,4.6581,4.6421,4.6499,296058,0
2014-06-27,4.6581,4.6663,4.6421,4.6663,363192,0
2014-06-30,4.6744,4.6986,4.6581,4.6986,554157,0
2014-07-01,4.6905,4.6986,4.6421,4.6499,709436,0
2014-07-02,4.6499,4.6499,4.6258,4.6334,517920,0
2014-07-03,4.6499,4.6499,4.6334,4.6421,227467,0
2014-07-07,4.6258,4.6421,4.6094,4.6421,333995,0
2014-07-08,4.6565,4.6727,4.6483,4.6727,408891,0
2014-07-09,4.6565,4.6565,4.6242,4.6242,452682,0
2014-07-10,4.6318,4.6483,4.6318,4.6402,405707,0
2014-07-11,4.6483,4.6727,4.6402,4.6727,301762,0
2014-07-14,4.681,4.689,4.6483,4.6727,445552,0
2014-07-15,4.6727,4.681,4.6565,4.6645,522983,0
2014-07-16,4.6727,4.681,4.6483,4.6483,548161,0
2014-07-17,4.6645,4.6727,4.6402,4.6727,614055,0
2014-07-18,4.6727,4.681,4.6318,4.6483,537296,0
2014-07-21,4.6645,4.6645,4.6318,4.6402,340885,0
2014-07-22,4.6402,4.6727,4.6402,4.6565,367914,0
2014-07-23,4.6565,4.6727,4.6483,4.6483,419951,0
2014-07-24,4.6565,4.6645,4.6483,4.6565,385300,0
2014-07-25,4.6645,4.6727,4.6565,4.6727,394963,0
2014-07-28,4.6727,4.6727,4.5995,4.6076,713554,0
2014-07-29,4.6242,4.6483,4.6076,4.6483,441206,0
2014-07-30,4.6318,4.6483,4.6076,4.6076,582757,0
2014-07-31,4.5912,4.6076,4.5912,4.5912,638089,0
2014-08-01,4.5833,4.5995,4.5584,4.5669,530616,0
2014-08-04,4.5584,4.5669,4.518,4.526,881572,0
2014-08-05,4.518,4.5341,4.5015,4.5015,471520,0
2014-08-06,4.5015,4.518,4.4609,4.5096,686688,0
2014-08-07,4.5325,4.5325,4.5003,4.5003,688314,0
2014-08-08,4.4832,4.557,4.4832,4.5493,1147695,0
2014-08-11,4.5325,4.557,4.5325,4.5406,632316,0
2014-08-12,4.5406,4.557,4.5243,4.5243,366840,0
2014-08-13,4.5243,4.5493,4.5166,4.5406,671366,0
2014-08-14,4.5406,4.5657,4.5325,4.5657,480188,0
2014-08-15,4.557,4.557,4.5243,4.5325,745432,0
2014-08-18,4.5325,4.5493,4.5166,4.5166,584992,0
2014-08-19,4.5243,4.5493,4.5243,4.5493,337213,0
2014-08-20,4.5243,4.5493,4.5243,4.5243,660935,0
2014-08-21,4.5406,4.5493,4.508,4.5166,839303,0
2014-08-22,4.508,4.5166,4.4919,4.508,448257,0
2014-08-25,4.4919,4.508,4.4756,4.4756,619168,0
2014-08-26,4.4669,4.508,4.4505,4.508,1108379,0
2014-08-27,4.508,4.5406,4.508,4.5325,1005847,0
2014-08-28,4.5243,4.5325,4.5003,4.508,1168656,0
2014-08-29,4.5243,4.5325,4.5003,4.508,657104,0
2014-09-02,4.508,4.5325,4.5003,4.5243,567263,0
2014-09-03,4.5166,4.5493,4.5166,4.5493,608668,0
2014-09-04,4.5406,4.5493,4.5243,4.5406,550025,0
2014-09-05,4.5243,4.5406,4.5166,4.5243,690265,0
2014-09-08,4.5478,4.5478,4.5311,4.5391,521524,0
2014-09-09,4.5478,4.5478,4.5311,4.5311,533304,0
2014-09-10,4.5228,4.5391,4.5228,4.5228,495450,0
2014-09-11,4.5311,4.5478,4.5063,4.5145,494973,0
2014-09-12,4.5311,4.5391,4.5228,4.5391,531066,0
2014-09-15,4.5478,4.5478,4.5228,4.5228,409093,0
2014-09-16,4.5145,4.5391,4.5063,4.5228,416567,0
2014-09-17,4.5145,4.5311,4.5063,4.5063,485037,0
2014-09-18,4.5145,4.5228,4.5063,4.5145,295740,0
2014-09-19,4.5063,4.5228,4.4982,4.4982,425260,0
2014-09-22,4.5145,4.5145,4.4818,4.49,363173,0
2014-09-23,4.4982,4.5063,4.4818,4.5063,813360,0
2014-09-24,4.4982,4.5063,4.49,4.49,363816,0
2014-09-25,4.4818,4.4982,4.4736,4.4818,574346,0
2014-09-26,4.4736,4.5063,4.465,4.5063,470734,0
2014-09-29,4.49,4.4982,4.465,4.49,332959,0
2014-09-30,4.4982,4.5311,4.4736,4.5311,1010175,0
2014-10-01,4.4982,4.5228,4.49,4.5063,463563,0
2014-10-02,4.49,4.4982,4.4736,4.49,713583,0
2014-10-03,4.4818,4.5063,4.4736,4.4982,402982,0
2014-10-06,4.4982,4.5145,4.49,4.5145,430355,0
2014-10-07,4.4982,4.5145,4.49,4.5145,293617,0
2014-10-08,4.4966,4.5132,4.48,4.5045,347958,0
2014-10-09,4.4881,4.4881,4.4467,4.48,647830,0
2014-10-10,4.4716,4.48,4.4467,4.48,540042,0
2014-10-13,4.48,4.48,4.4467,4.4632,391489,0
2014-10-14,4.4632,4.4632,4.3975,4.4052,921909,0
2014-10-15,4.3722,4.3887,4.2646,4.3555,1141555,0
2014-10-16,4.331,4.4303,4.3057,4.4052,743934,0
2014-10-17,4.3975,4.4632,4.3807,4.4139,975173,0
2014-10-20,4.4052,4.4218,4.3887,4.3975,607333,0
2014-10-21,4.3975,4.4549,4.3887,4.4467,535996,0
2014-10-22,4.4549,4.4632,4.4218,4.4386,630832,0
2014-10-23,4.4467,4.4632,4.4467,4.4632,651702,0
2014-10-24,4.4549,4.4881,4.4549,4.48,555145,0
2014-10-27,4.4716,4.4881,4.4716,4.48,607905,0
2014-10-28,4.4716,4.4881,4.4632,4.4716,590354,0
2014-10-29,4.4632,4.4716,4.4467,4.4467,520483,0
2014-10-30,4.4386,4.4467,4.4139,4.4139,666696,0
2014-10-31,4.4303,4.4386,4.4139,4.4386,654787,0
2014-11-03,4.4303,4.4716,4.4303,4.4716,530745,0
2014-11-04,4.4386,4.48,4.4303,4.4549,1327962,0
2014-11-05,4.4549,4.4549,4.4386,4.4386,439863,0
2014-11-06,4.421,4.4376,4.421,4.421,872978,0
2014-11-07,4.421,4.4293,4.4127,4.4127,368555,0
2014-11-10,4.421,4.4293,4.4041,4.4127,612051,0
2014-11-11,4.4127,4.4293,4.4041,4.421,438919,0
2014-11-12,4.4376,4.446,4.421,4.446,532694,0
2014-11-13,4.446,4.4542,4.421,4.4293,439637,0
2014-11-14,4.4376,4.4625,4.4376,4.4625,355716,0
2014-11-17,4.4542,4.4625,4.4293,4.4376,515184,0
2014-11-18,4.421,4.4376,4.421,4.421,410819,0
2014-11-19,4.4127,4.4293,4.4041,4.421,542273,0
2014-11-20,4.4041,4.421,4.3963,4.4041,683046,0
2014-11-21,4.421,4.4376,4.4127,4.4127,368654,0
2014-11-24,4.4127,4.421,4.3963,4.4041,617272,0
2014-11-25,4.4127,4.446,4.3963,4.446,595636,0
2014-11-26,4.4293,4.446,4.4293,4.4376,459541,0
2014-11-28,4.4376,4.4542,4.4293,4.4542,256866,0
2014-12-01,4.4293,4.446,4.4293,4.446,339463,0
2014-12-02,4.446,4.471,4.4127,4.471,694396,0
2014-12-03,4.446,4.4875,4.446,4.4875,845480,0
2014-12-04,4.471,4.4875,4.4625,4.4875,660517,0
2014-12-05,4.4625,4.471,4.4542,4.4625,705903,0
2014-12-08,4.4784,4.4784,4.4451,4.4535,840935,0
2014-12-09,4.4365,4.5874,4.4283,4.5706,3054822,0
2014-12-10,4.5371,4.5789,4.5121,4.5538,939160,0
2014-12-11,4.5371,4.5874,4.5371,4.5789,765158,0
2014-12-12,4.5538,4.5622,4.5121,4.5289,397842,0
2014-12-15,4.5121,4.5289,4.4618,4.4618,675892,0
2014-12-16,4.4283,4.4365,4.3782,4.4201,952467,0
2014-12-17,4.4116,4.4954,4.4029,4.4784,941289,0
2014-12-18,4.5121,4.6041,4.5034,4.5289,1351346,0
2014-12-19,4.5034,4.5456,4.5034,4.5121,891408,0
2014-12-22,4.4954,4.5121,4.4201,4.4283,1029761,0
2014-12-23,4.4702,4.5202,4.4535,4.4868,632109,0
2014-12-24,4.4702,4.5034,4.4535,4.4784,316087,0
2014-12-26,4.4618,4.4702,4.4365,4.4535,640758,0
2014-12-29,4.4357,4.4609,4.4103,4.4189,941777,0
2014-12-30,4.4018,4.4357,4.3937,4.4103,1194432,0
2014-12-31,4.4189,4.4694,4.4189,4.4694,701716,0
2015-01-02,4.4525,4.486,4.4442,4.4694,306065,0
2015-01-05,4.4525,4.4694,4.4103,4.4272,480714,0
2015-01-06,4.4272,4.4357,4.3849,4.3937,960372,0
2015-01-07,4.4018,4.4357,4.3849,4.4189,769762,0
2015-01-08,4.4272,4.4609,4.4189,4.4525,410101,0
2015-01-09,4.4357,4.4609,4.4357,4.4525,463277,0
2015-01-12,4.4442,4.4609,4.4357,4.4525,273158,0
2015-01-13,4.4609,4.4694,4.4357,4.4357,335640,0
2015-01-14,4.4103,4.4189,4.4018,4.4018,446303,0
2015-01-15,4.4103,4.4272,4.4018,4.4272,409904,0
2015-01-16,4.3937,4.4357,4.3937,4.4357,522247,0
2015-01-20,4.4272,4.4272,4.4103,4.4272,425802,0
2015-01-21,4.4103,4.4357,4.4103,4.4272,407813,0
2015-01-22,4.4272,4.4357,4.4103,4.4189,1392491,0
2015-01-23,4.4272,4.4525,4.4189,4.4525,558111,0
2015-01-26,4.4357,4.4609,4.4272,4.4357,431109,0
2015-01-27,4.4272,4.4357,4.4103,4.4272,409963,0
2015-01-28,4.4272,4.4442,4.3849,4.4103,837399,0
2015-01-29,4.4103,4.4272,4.4018,4.4189,602046,0
2015-01-30,4.4018,4.4272,4.4018,4.4189,363434,0
2015-02-02,4.3937,4.4442,4.3937,4.4189,605570,0
2015-02-03,4.4272,4.4525,4.4189,4.4357,319682,0
2015-02-04,4.4357,4.4609,4.4357,4.4525,628670,0
2015-02-05,4.4442,4.4609,4.4357,4.4442,583606,0
2015-02-06,4.4516,4.4604,4.4516,4.4516,310015,0
2015-02-09,4.4604,4.4853,4.4604,4.4686,475045,0
2015-02-10,4.4772,4.5194,4.4686,4.5194,411756,0
2015-02-11,4.5194,4.5194,4.5023,4.5194,288655,0
2015-02-12,4.5194,4.5449,4.4853,4.5194,595577,0
2015-02-13,4.528,4.5618,4.5194,4.5449,345694,0
2015-02-17,4.5618,4.5618,4.5194,4.5194,377966,0
2015-02-18,4.5194,4.5533,4.5111,4.5363,558523,0
2015-02-19,4.5533,4.5533,4.5111,4.5194,520300,0
2015-02-20,4.5363,4.5786,4.5194,4.5786,415849,0
2015-02-23,4.6123,4.6634,4.5955,4.6466,1235304,0
2015-02-24,4.6548,4.7227,4.6466,4.7057,1179383,0
2015-02-25,4.697,4.7057,4.697,4.697,709062,0
2015-02-26,4.6886,4.714,4.6466,4.6804,1241556,0
2015-02-27,4.697,4.714,4.6377,4.6466,939423,0
2015-03-02,4.6377,4.7311,4.6296,4.7227,957659,0
2015-03-03,4.7227,4.7227,4.6716,4.7227,580619,0
2015-03-04,4.714,4.7567,4.697,4.7396,569397,0
2015-03-05,4.7396,4.7396,4.7057,4.714,573531,0
2015-03-06,4.7369,4.7457,4.6947,4.7288,539944,0
2015-03-09,4.7114,4.7201,4.6858,4.6947,661643,0
2015-03-10,4.7114,4.7114,4.6858,4.6947,358393,0
2015-03-11,4.7032,4.7032,4.6858,4.6947,467512,0
2015-03-12,4.7114,4.7114,4.6437,4.6437,643180,0
2015-03-13,4.6607,4.6858,4.6437,4.6688,578865,0
2015-03-16,4.6688,4.6858,4.6519,4.6778,449049,0
2015-03-17,4.7201,4.7201,4.6607,4.7032,536769,0
2015-03-18,4.7032,4.7114,4.6437,4.6688,535120,0
2015-03-19,4.6858,4.6947,4.6348,4.6688,481852,0
2015-03-20,4.6519,4.6688,4.6348,4.6607,645300,0
2015-03-23,4.6688,4.6858,4.6519,4.6607,474098,0
2015-03-24,4.6778,4.7032,4.6519,4.6858,431886,0
2015-03-25,4.6947,4.7114,4.6858,4.7114,262330,0
2015-03-26,4.7114,4.7201,4.7032,4.7114,229052,0
2015-03-27,4.7201,4.7201,4.6858,4.7032,354749,0
2015-03-30,4.7114,4.7288,4.6858,4.7201,363801,0
2015-03-31,4.7032,4.7369,4.7032,4.7114,386200,0
2015-04-01,4.7288,4.7457,4.7288,4.7457,356512,0
2015-04-02,4.7457,4.7626,4.7369,4.7457,436824,0
2015-04-06,4.7626,4.7626,4.7369,4.7369,437761,0
2015-04-07,4.7542,4.7542,4.7288,4.7542,737971,0
2015-04-08,4.7617,4.7789,4.7617,4.7703,550827,0
2015-04-09,4.7789,4.7789,4.7617,4.7789,395070,0
2015-04-10,4.7789,4.7872,4.7617,4.7872,240963,0
2015-04-13,4.7789,4.8046,4.7703,4.8046,816358,0
2015-04-14,4.7872,4.8046,4.7789,4.7872,332672,0
2015-04-15,4.7872,4.8046,4.7789,4.7789,604326,0
2015-04-16,4.7703,4.7872,4.7617,4.7789,605329,0
2015-04-17,4.7872,4.7872,4.7617,4.7789,433970,0
2015-04-20,4.7961,4.8046,4.7872,4.8046,429344,0
2015-04-21,4.8046,4.8215,4.7961,4.8215,328032,0
2015-04-22,4.8306,4.8473,4.8132,4.8383,373338,0
2015-04-23,4.8473,4.8643,4.8306,4.8556,574573,0
2015-04-24,4.8556,4.8556,4.8132,4.8132,336009,0
2015-04-27,4.8132,4.8306,4.7961,4.8046,390808,0
2015-04-28,4.8215,4.8215,4.7961,4.7961,430580,0
2015-04-29,4.8132,4.8306,4.8046,4.8132,407419,0
2015-04-30,4.8215,4.8306,4.7872,4.8132,524744,0
2015-05-01,4.8132,4.8215,4.7872,4.7872,448712,0
2015-05-04,4.7872,4.7961,4.7532,4.7617,544041,0
2015-05-05,4.7532,4.7789,4.719,4.7789,536792,0
2015-05-06,4.7872,4.7872,4.7617,4.7703,452329,0
2015-05-07,4.7508,4.7679,4.7081,4.7423,936661,0
2015-05-08,4.7423,4.7596,4.7253,4.7508,281910,0
2015-05-11,4.7423,4.7508,4.7337,4.7508,247111,0
2015-05-12,4.7253,4.7508,4.7165,4.7337,355110,0
2015-05-13,4.7253,4.7508,4.7253,4.7337,203696,0
2015-05-14,4.7508,4.7679,4.7337,4.7423,290996,0
2015-05-15,4.7596,4.8026,4.7423,4.7596,535050,0
2015-05-18,4.7596,4.7596,4.7337,4.7508,348850,0
2015-05-19,4.7596,4.7769,4.7508,4.7769,254093,0
2015-05-20,4.7769,4.7941,4.7596,4.7769,329519,0
2015-05-21,4.8026,4.8026,4.7852,4.7941,360597,0
2015-05-22,4.8026,4.8026,4.7508,4.7508,319509,0
2015-05-26,4.7423,4.7679,4.7337,4.7423,349318,0
2015-05-27,4.7679,4.7679,4.7423,4.7508,414141,0
2015-05-28,4.7423,4.7596,4.7253,4.7337,404994,0
2015-05-29,4.7253,4.7423,4.6823,4.6823,477111,0
2015-06-01,4.6907,4.6994,4.6736,4.6823,414278,0
2015-06-02,4.6907,4.6994,4.6736,4.6994,300377,0
2015-06-03,4.6907,4.7165,4.6823,4.6907,300654,0
2015-06-04,4.6823,4.6994,4.6564,4.6736,589783,0
2015-06-05,4.6823,4.7165,4.6736,4.7165,226158,0
2015-06-08,4.7245,4.7329,4.7071,4.7245,210494,0
2015-06-09,4.7417,4.7417,4.7245,4.7417,351359,0
2015-06-10,4.7329,4.7417,4.7245,4.7245,399438,0
2015-06-11,4.7245,4.7501,4.7245,4.7501,287455,0
2015-06-12,4.7417,4.7417,4.6984,4.7245,267345,0
2015-06-15,4.7245,4.7245,4.6984,4.7071,124931,0
2015-06-16,4.6984,4.7245,4.6896,4.7156,279615,0
2015-06-17,4.7156,4.7245,4.7071,4.7156,235385,0
2015-06-18,4.7071,4.7245,4.6812,4.6896,343757,0
2015-06-19,4.6896,4.7071,4.6896,4.6984,206326,0
2015-06-22,4.7156,4.7156,4.6812,4.6896,328127,0
2015-06-23,4.6896,4.7156,4.6812,4.7156,350914,0
2015-06-24,4.7156,4.7156,4.6812,4.6896,299530,0
2015-06-25,4.6812,4.6896,4.6469,4.6552,452940,0
2015-06-26,4.6639,4.6639,4.5775,4.5946,853893,0
2015-06-29,4.5946,4.6037,4.5518,4.5518,673738,0
2015-06-30,4.5429,4.6119,4.5344,4.5344,800663,0
2015-07-01,4.5863,4.6037,4.5775,4.5863,455141,0
2015-07-02,4.6037,4.6119,4.5691,4.6037,316320,0
2015-07-06,4.5863,4.6469,4.5691,4.6296,674200,0
2015-07-07,4.6207,4.6552,4.6207,4.6552,355568,0
2015-07-08,4.6709,4.6799,4.6276,4.6623,636606,0
2015-07-09,4.6709,4.6799,4.6018,4.6018,535704,0
2015-07-10,4.61,4.6361,4.61,4.6189,338401,0
2015-07-13,4.6189,4.6709,4.6189,4.6189,645706,0
2015-07-14,4.6361,4.6623,4.61,4.6535,403177,0
2015-07-15,4.6535,4.6709,4.6276,4.6449,451011,0
2015-07-16,4.6623,4.6623,4.6449,4.6623,305573,0
2015-07-17,4.6535,4.6709,4.6361,4.6623,403016,0
2015-07-20,4.6623,4.6709,4.6623,4.6709,274821,0
2015-07-21,4.6623,4.6882,4.6623,4.6882,504262,0
2015-07-22,4.6882,4.6969,4.6449,4.6623,562885,0
2015-07-23,4.6709,4.6882,4.6623,4.6709,309373,0
2015-07-24,4.6535,4.6623,4.6276,4.6449,287032,0
2015-07-27,4.6276,4.6882,4.6018,4.6018,1119671,0
2015-07-28,4.61,4.7141,4.5926,4.6709,803502,0
2015-07-29,4.6799,4.723,4.6361,4.7057,669314,0
2015-07-30,4.7141,4.7316,4.6969,4.7141,627389,0
2015-07-31,4.6799,4.6969,4.6709,4.6799,354066,0
2015-08-03,4.6535,4.7316,4.6535,4.7057,643988,0
2015-08-04,4.6799,4.7057,4.6709,4.6882,265604,0
2015-08-05,4.6882,4.6969,4.6709,4.6969,384935,0
2015-08-06,4.7127,4.7215,4.6516,4.6688,387276,0
2015-08-07,4.6862,4.6862,4.6257,4.6339,404139,0
2015-08-10,4.6339,4.6605,4.6339,4.6339,341002,0
2015-08-11,4.6516,4.6955,4.6079,4.6168,755684,0
2015-08-12,4.6257,4.6339,4.5903,4.6339,333672,0
2015-08-13,4.6168,4.6516,4.6168,4.6339,220918,0
2015-08-14,4.6339,4.6605,4.6168,4.6605,208430,0
2015-08-17,4.6605,4.6605,4.5903,4.5903,344327,0
2015-08-18,4.5994,4.6257,4.5819,4.5903,269732,0
2015-08-19,4.5819,4.5903,4.5296,4.5644,592516,0
2015-08-20,4.5555,4.5819,4.5471,4.5819,255182,0
2015-08-21,4.5819,4.5994,4.5206,4.5206,600196,0
2015-08-24,4.3637,4.4507,4.032,4.4246,890274,0
2015-08-25,4.5031,4.5206,4.4596,4.5031,442527,0
2015-08-26,4.4507,4.5471,4.4507,4.5381,596757,0
2015-08-27,4.5381,4.5731,4.5031,4.5206,565820,0
2015-08-28,4.4945,4.5644,4.4945,4.5471,441495,0
2015-08-31,4.5031,4.5644,4.5031,4.5471,363465,0
2015-09-01,4.5031,4.5731,4.5031,4.5644,242922,0
2015-09-02,4.5731,4.5994,4.5644,4.5819,203044,0
2015-09-03,4.5731,4.5903,4.5471,4.5819,368963,0
2015-09-04,4.5555,4.5644,4.5381,4.5471,305253,0
2015-09-08,4.5714,4.5714,4.519,4.5363,490340,0
2015-09-09,4.5275,4.5363,4.4833,4.4833,383275,0
2015-09-10,4.4833,4.5451,4.4751,4.5099,353504,0
2015-09-11,4.5013,4.5099,4.466,4.466,313758,0
2015-09-14,4.4751,4.4833,4.4574,4.4574,326632,0
2015-09-15,4.466,4.5099,4.4486,4.5099,294838,0
2015-09-16,4.5099,4.5275,4.4926,4.519,480723,0
2015-09-17,4.519,4.5451,4.5013,4.5363,222113,0
2015-09-18,4.5099,4.5627,4.5013,4.5539,233406,0
2015-09-21,4.5539,4.5714,4.5363,4.5539,152379,0
2015-09-22,4.5363,4.5451,4.4833,4.5099,257344,0
2015-09-23,4.519,4.5275,4.4926,4.5013,229421,0
2015-09-24,4.4833,4.5013,4.4398,4.4486,412699,0
2015-09-25,4.4574,4.4926,4.4486,4.4751,329939,0
2015-09-28,4.4751,4.4833,4.4398,4.4574,286123,0
2015-09-29,4.466,4.466,4.4486,4.466,343612,0
2015-09-30,4.466,4.466,4.4221,4.4398,492801,0
2015-10-01,4.4136,4.4398,4.3962,4.4136,564145,0
2015-10-02,4.4046,4.4046,4.3257,4.3786,490523,0
2015-10-05,4.3696,4.4046,4.3696,4.3871,295978,0
2015-10-06,4.3696,4.3962,4.3609,4.3871,367665,0
2015-10-07,4.3962,4.3962,4.3434,4.3609,331189,0
2015-10-08,4.3946,4.4825,4.3854,4.4825,484244,0
2015-10-09,4.4825,4.5268,4.4648,4.5268,434040,0
2015-10-12,4.4915,4.5181,4.4825,4.5181,254315,0
2015-10-13,4.4915,4.509,4.4648,4.4738,230167,0
2015-10-14,4.4474,4.4738,4.4474,4.4562,237421,0
2015-10-15,4.4562,4.4648,4.4387,4.4648,267904,0
2015-10-16,4.4474,4.5268,4.4474,4.5181,423048,0
2015-10-19,4.5181,4.5444,4.509,4.5268,392580,0
2015-10-20,4.5356,4.5356,4.5006,4.5268,255335,0
2015-10-21,4.5006,4.5181,4.4648,4.4915,255215,0
2015-10-22,4.5181,4.5444,4.4915,4.5356,481411,0
2015-10-23,4.5268,4.5532,4.509,4.5268,267451,0
2015-10-26,4.5181,4.5268,4.5006,4.509,234473,0
2015-10-27,4.509,4.5356,4.4915,4.5268,233340,0
2015-10-28,4.5268,4.5356,4.509,4.509,249092,0
2015-10-29,4.5006,4.5181,4.5006,4.509,157073,0
2015-10-30,4.509,4.5356,4.4648,4.4648,478689,0
2015-11-02,4.4648,4.4825,4.4562,4.4562,336236,0
2015-11-03,4.4562,4.4648,4.4387,4.4474,289776,0
2015-11-04,4.4474,4.4562,4.4209,4.4209,315859,0
2015-11-05,4.4296,4.4562,4.4296,4.4474,259630,0
2015-11-06,4.4451,4.4718,4.4451,4.4718,360553,0
2015-11-09,4.4451,4.4539,4.4187,4.4273,364606,0
2015-11-10,4.4187,4.4362,4.3918,4.4187,427280,0
2015-11-11,4.4008,4.4187,4.374,4.4095,283122,0
2015-11-12,4.4095,4.4095,4.3563,4.3563,420288,0
2015-11-13,4.3652,4.4187,4.3652,4.3828,1056077,0
2015-11-16,4.374,4.4008,4.3563,4.4008,468755,0
2015-11-17,4.3828,4.4187,4.374,4.4187,337899,0
2015-11-18,4.4187,4.4187,4.4008,4.4187,634888,0
2015-11-19,4.4095,4.4362,4.4095,4.4362,531759,0
2015-11-20,4.4273,4.4718,4.4273,4.4718,520937,0
2015-11-23,4.4718,4.5249,4.4451,4.5071,904375,0
2015-11-24,4.4894,4.5071,4.4539,4.4628,379715,0
2015-11-25,4.4628,4.4807,4.4539,4.4628,410032,0
2015-11-27,4.4718,4.5162,4.4628,4.4894,115526,0
2015-11-30,4.4894,4.5338,4.4894,4.5162,624967,0
2015-12-01,4.5162,4.5338,4.4894,4.4985,300700,0
2015-12-02,4.4894,4.5071,4.4807,4.4894,315266,0
2015-12-03,4.4894,4.4985,4.4718,4.4894,475188,0
2015-12-04,4.4985,4.5071,4.4807,4.5071,474613,0
2015-12-07,4.4894,4.4894,4.374,4.374,777912,0
2015-12-08,4.3797,4.4153,4.3797,4.4153,284279,0
2015-12-09,4.4153,4.4153,4.3706,4.3884,502268,0
2015-12-10,4.3438,4.3884,4.3438,4.3527,529738,0
2015-12-11,4.3349,4.3706,4.308,4.3259,1052190,0
2015-12-14,4.299,4.3349,4.2367,4.2367,892569,0
2015-12-15,4.2635,4.3438,4.2546,4.3438,1113626,0
2015-12-16,4.3349,4.4241,4.3171,4.4153,861483,0
2015-12-17,4.4153,4.4507,4.4061,4.4507,562252,0
2015-12-18,4.4329,4.4864,4.4153,4.4329,731208,0
2015-12-21,4.4329,4.4598,4.4241,4.4507,534222,0
2015-12-22,4.4687,4.5042,4.4507,4.4955,585540,0
2015-12-23,4.4955,4.5311,4.4955,4.5133,592187,0
2015-12-24,4.5042,4.5133,4.4641,4.4687,306308,0
2015-12-28,4.4419,4.442,4.3884,4.4061,780718,0
2015-12-29,4.4029,4.4569,4.4029,4.4121,569461,0
2015-12-30,4.3943,4.4657,4.3943,4.4657,754104,0
2015-12-31,4.4657,4.5467,4.4569,4.5376,1159228,0
2016-01-04,4.4569,4.5107,4.4479,4.4569,449241,0
2016-01-05,4.4569,4.4834,4.4569,4.4834,234510,0
2016-01-06,4.4392,4.5017,4.4392,4.4834,260516,0
2016-01-07,4.4569,4.4749,4.4479,4.4569,281181,0
2016-01-08,4.4479,4.4657,4.4211,4.4211,488105,0
2016-01-11,4.4211,4.4456,4.3943,4.3943,302442,0
2016-01-12,4.3943,4.4211,4.3943,4.4121,397507,0
2016-01-13,4.4299,4.4299,4.3493,4.3583,345302,0
2016-01-14,4.3315,4.3763,4.3043,4.3404,653820,0
2016-01-15,4.2863,4.3269,4.1797,4.3222,931954,0
2016-01-19,4.2599,4.2959,4.2238,4.2505,803445,0
2016-01-20,4.2148,4.2505,4.1474,4.2148,727223,0
2016-01-21,4.1878,4.2779,4.1878,4.2238,1128806,0
2016-01-22,4.2327,4.2779,4.2327,4.2779,323864,0
2016-01-25,4.2505,4.2698,4.2419,4.2505,432163,0
2016-01-26,4.2327,4.3043,4.2327,4.3043,339134,0
2016-01-27,4.2684,4.3137,4.2684,4.3043,626287,0
2016-01-28,4.2863,4.3315,4.2779,4.3222,600699,0
2016-01-29,4.3137,4.3404,4.3043,4.3137,242135,0
2016-02-01,4.2959,4.3315,4.2959,4.3222,313804,0
2016-02-02,4.3137,4.3404,4.3043,4.3404,292755,0
2016-02-03,4.3315,4.3493,4.3043,4.3315,527673,0
2016-02-04,4.3137,4.3315,4.2819,4.2863,579984,0
2016-02-05,4.2779,4.3043,4.2505,4.2599,416888,0
2016-02-08,4.2386,4.2611,4.1844,4.1844,705600,0
2016-02-09,4.1574,4.2024,4.1574,4.1844,551890,0
2016-02-10,4.1933,4.2204,4.1574,4.1754,610716,0
2016-02-11,4.1481,4.1766,4.0671,4.1574,503998,0
2016-02-12,4.1481,4.1664,4.1394,4.1574,446349,0
2016-02-16,4.1574,4.1706,4.1213,4.1302,576620,0
2016-02-17,4.1394,4.2112,4.1394,4.1664,605709,0
2016-02-18,4.1664,4.1844,4.1394,4.1574,507468,0
2016-02-19,4.1394,4.1664,4.1302,4.1302,443142,0
2016-02-22,4.1481,4.1844,4.1394,4.1394,502916,0
2016-02-23,4.1481,4.1664,4.1394,4.1481,423713,0
2016-02-24,4.1302,4.1844,4.1302,4.1664,339691,0
2016-02-25,4.1481,4.1844,4.1481,4.1754,340468,0
2016-02-26,4.1933,4.1947,4.1664,4.1664,438801,0
2016-02-29,4.1664,4.1844,4.1574,4.1754,438021,0
2016-03-01,4.1933,4.2472,4.1844,4.2292,590343,0
2016-03-02,4.2292,4.2472,4.2204,4.2386,611205,0
2016-03-03,4.2386,4.3015,4.2386,4.3015,542452,0
2016-03-04,4.3015,4.3468,4.2963,4.3376,676948,0
2016-03-07,4.3106,4.3647,4.3106,4.3556,558894,0
2016-03-08,4.3516,4.3788,4.3426,4.3606,373674,0
2016-03-09,4.3606,4.4152,4.3606,4.4152,382311,0
2016-03-10,4.4152,4.4604,4.4059,4.4421,483324,0
2016-03-11,4.4241,4.5147,4.4241,4.5057,543003,0
2016-03-14,4.4876,4.5147,4.4604,4.4967,716369,0
2016-03-15,4.4876,4.5327,4.4876,4.5238,751641,0
2016-03-16,4.5327,4.5962,4.5284,4.5962,659525,0
2016-03-17,4.5874,4.5962,4.5238,4.5238,803828,0
2016-03-18,4.5238,4.5692,4.5238,4.5511,390998,0
2016-03-21,4.5511,4.5598,4.5238,4.5511,520255,0
2016-03-22,4.5511,4.5598,4.5327,4.5419,291415,0
2016-03-23,4.5419,4.5598,4.5327,4.5327,354776,0
2016-03-24,4.5327,4.5389,4.4784,4.5147,516464,0
2016-03-28,4.4876,4.5238,4.4876,4.5057,504894,0
2016-03-29,4.4784,4.5057,4.474,4.4967,536922,0
2016-03-30,4.5057,4.5327,4.4876,4.5238,392745,0
2016-03-31,4.5238,4.5874,4.5238,4.5692,532202,0
2016-04-01,4.5692,4.5692,4.5419,4.5419,212203,0
2016-04-04,4.5511,4.5511,4.5327,4.5419,231621,0
2016-04-05,4.5147,4.5327,4.5147,4.5238,167591,0
2016-04-06,4.5327,4.5598,4.5238,4.5511,630269,0
2016-04-07,4.5569,4.5752,4.5481,4.5481,498570,0
2016-04-08,4.5481,4.5661,4.5481,4.5569,372558,0
2016-04-11,4.5481,4.6114,4.5444,4.5752,523534,0
2016-04-12,4.5661,4.5932,4.5661,4.5752,358183,0
2016-04-13,4.5752,4.5842,4.5661,4.5752,136145,0
2016-04-14,4.5752,4.5842,4.5386,4.5661,1044830,0
2016-04-15,4.5386,4.5569,4.5204,4.5386,609401,0
2016-04-18,4.5481,4.5569,4.5297,4.5569,761600,0
2016-04-19,4.5661,4.5661,4.5481,4.5661,598019,0
2016-04-20,4.5569,4.5842,4.5569,4.5752,275887,0
2016-04-21,4.5842,4.5842,4.5752,4.5752,281238,0
2016-04-22,4.5842,4.6114,4.5752,4.6027,388205,0
2016-04-25,4.5932,4.6208,4.5842,4.6114,496900,0
2016-04-26,4.6114,4.6437,4.6114,4.6389,265501,0
2016-04-27,4.6298,4.648,4.6114,4.6389,508387,0
2016-04-28,4.6208,4.6389,4.6114,4.6208,411349,0
2016-04-29,4.6298,4.6298,4.5932,4.6027,298099,0
2016-05-02,4.5932,4.6114,4.5932,4.5932,351655,0
2016-05-03,4.5842,4.5932,4.5661,4.5842,574969,0
2016-05-04,4.5752,4.5932,4.5661,4.5661,559570,0
2016-05-05,4.5661,4.5932,4.5661,4.5752,379112,0
2016-05-06,4.5533,4.5794,4.5533,4.5716,401732,0
2016-05-09,4.5623,4.5806,4.544,4.544,450265,0
2016-05-10,4.544,4.5806,4.5349,4.5623,441637,0
2016-05-11,4.5716,4.5716,4.5533,4.5533,327895,0
2016-05-12,4.5623,4.5716,4.5349,4.5533,436272,0
2016-05-13,4.544,4.5806,4.544,4.5716,357630,0
2016-05-16,4.5716,4.599,4.5716,4.5806,262147,0
2016-05-17,4.5899,4.599,4.5716,4.5899,368620,0
2016-05-18,4.5899,4.599,4.5716,4.599,496211,0
2016-05-19,4.5899,4.6081,4.5716,4.5806,412230,0
2016-05-20,4.5806,4.599,4.5806,4.599,180480,0
2016-05-23,4.599,4.6081,4.5899,4.6081,328289,0
2016-05-24,4.599,4.6173,4.5899,4.6081,440619,0
2016-05-25,4.6081,4.6355,4.6081,4.6355,290807,0
2016-05-26,4.6447,4.6631,4.6355,4.6447,354238,0
2016-05-27,4.6355,4.6631,4.6267,4.6631,381676,0
2016-05-31,4.6631,4.6815,4.654,4.6722,344266,0
2016-06-01,4.6815,4.709,4.6631,4.709,223202,0
2016-06-02,4.709,4.709,4.6815,4.6905,316538,0
2016-06-03,4.6998,4.718,4.6905,4.718,368904,0
2016-06-06,4.718,4.7362,4.709,4.7274,260274,0
2016-06-07,4.7274,4.7824,4.718,4.773,446089,0
2016-06-08,4.7514,4.7881,4.7514,4.779,267402,0
2016-06-09,4.7604,4.8251,4.7514,4.8067,553781,0
2016-06-10,4.7973,4.8067,4.779,4.7881,243828,0
2016-06-13,4.7881,4.7973,4.7238,4.7238,243709,0
2016-06-14,4.7054,4.7501,4.7054,4.7238,388608,0
2016-06-15,4.7144,4.7329,4.7054,4.7054,332752,0
2016-06-16,4.678,4.7238,4.6683,4.7054,424006,0
2016-06-17,4.7054,4.7144,4.6963,4.7144,294198,0
2016-06-20,4.7238,4.7329,4.6868,4.6868,316710,0
2016-06-21,4.6963,4.7238,4.6868,4.7238,281769,0
2016-06-22,4.7238,4.7329,4.7144,4.7329,288286,0
2016-06-23,4.7421,4.7881,4.7329,4.7881,500577,0
2016-06-24,4.7144,4.7421,4.65,4.6683,1010003,0
2016-06-27,4.6594,4.678,4.6043,4.6043,503427,0
2016-06-28,4.6314,4.6594,4.6314,4.6314,601226,0
2016-06-29,4.65,4.6868,4.65,4.678,538654,0
2016-06-30,4.678,4.7144,4.6683,4.7144,643638,0
2016-07-01,4.7238,4.7514,4.6963,4.7421,300911,0
2016-07-05,4.7238,4.7421,4.678,4.7054,307878,0
2016-07-06,4.6868,4.7054,4.6868,4.7054,526706,0
2016-07-07,4.7113,4.7392,4.7023,4.7113,490003,0
2016-07-08,4.7207,4.7579,4.7207,4.7485,349510,0
2016-07-11,4.7485,4.7763,4.7485,4.7668,267734,0
2016-07-12,4.7763,4.7763,4.7301,4.7579,569406,0
2016-07-13,4.7579,4.7668,4.7207,4.7301,345118,0
2016-07-14,4.7485,4.7668,4.7301,4.7392,415991,0
2016-07-15,4.7392,4.7485,4.7301,4.7392,290862,0
2016-07-18,4.7392,4.7668,4.7392,4.7668,402861,0
2016-07-19,4.7668,4.7763,4.7392,4.7485,416932,0
2016-07-20,4.7485,4.7947,4.7485,4.7947,925567,0
2016-07-21,4.7947,4.8132,4.7854,4.804,280342,0
2016-07-22,4.804,4.8409,4.789,4.8321,409143,0
2016-07-25,4.8321,4.8409,4.804,4.804,265833,0
2016-07-26,4.804,4.8132,4.7947,4.804,337521,0
2016-07-27,4.8132,4.8225,4.8131,4.8225,331074,0
2016-07-28,4.8225,4.8689,4.8225,4.8596,405378,0
2016-07-29,4.8596,4.878,4.8505,4.878,285085,0
2016-08-01,4.878,4.8873,4.8321,4.8321,401651,0
2016-08-02,4.8321,4.8321,4.8088,4.8132,404848,0
2016-08-03,4.8321,4.8689,4.8311,4.8505,348058,0
2016-08-04,4.8505,4.878,4.8409,4.8689,255710,0
2016-08-05,4.878,4.8873,4.8689,4.878,274576,0
2016-08-08,4.8745,4.8885,4.856,4.8655,253894,0
2016-08-09,4.856,4.8745,4.856,4.856,258492,0
2016-08-10,4.8655,4.8745,4.8372,4.8372,369717,0
2016-08-11,4.8469,4.856,4.8372,4.8372,295784,0
2016-08-12,4.8372,4.8655,4.8372,4.856,259971,0
2016-08-15,4.856,4.8655,4.856,4.856,297945,0
2016-08-16,4.856,4.8843,4.856,4.8745,337466,0
2016-08-17,4.8843,4.8931,4.8655,4.8655,243928,0
2016-08-18,4.8655,4.8843,4.8655,4.8843,228633,0
2016-08-19,4.8745,4.8931,4.856,4.8843,331177,0
2016-08-22,4.8843,4.8931,4.8745,4.885,420409,0
2016-08-23,4.8931,4.8931,4.8745,4.8931,342464,0
2016-08-24,4.8931,4.9028,4.8843,4.8843,212244,0
2016-08-25,4.8843,4.8931,4.8745,4.8931,190435,0
2016-08-26,4.8931,4.8931,4.8843,4.8931,178336,0
2016-08-29,4.8843,4.8931,4.8843,4.8843,304019,0
2016-08-30,4.8745,4.9027,4.8745,4.8843,467965,0
2016-08-31,4.8843,4.9028,4.8745,4.8931,475522,0
2016-09-01,4.8931,4.9028,4.8843,4.8931,367403,0
2016-09-02,4.8931,4.9028,4.8843,4.9028,279252,0
2016-09-06,4.8843,4.9028,4.8795,4.8843,341555,0
2016-09-07,4.8843,4.9119,4.8843,4.9119,342273,0
2016-09-08,4.9088,4.946,4.9088,4.918,501597,0
2016-09-09,4.9088,4.918,4.8619,4.8619,408669,0
2016-09-12,4.8151,4.8713,4.8151,4.8432,467031,0
2016-09-13,4.834,4.8528,4.8059,4.834,470843,0
2016-09-14,4.8432,4.8528,4.8294,4.8432,299287,0
2016-09-15,4.834,4.8599,4.834,4.8432,443383,0
2016-09-16,4.8432,4.8528,4.834,4.8432,299782,0
2016-09-19,4.8528,4.8713,4.8432,4.8432,288906,0
2016-09-20,4.8528,4.8899,4.8432,4.8713,434184,0
2016-09-21,4.8713,4.9088,4.8713,4.9088,515370,0
2016-09-22,4.9274,4.9368,4.8809,4.8899,617149,0
2016-09-23,4.8994,4.9088,4.8713,4.8808,508556,0
2016-09-26,4.8619,4.8899,4.8619,4.8899,313283,0
2016-09-27,4.8994,4.8994,4.8619,4.8899,690552,0
2016-09-28,4.8899,4.9274,4.8713,4.9274,663392,0
2016-09-29,4.918,4.9274,4.8994,4.8994,380711,0
2016-09-30,4.918,4.9556,4.9088,4.9368,442355,0
2016-10-03,4.9274,4.9322,4.9088,4.918,381628,0
2016-10-04,4.918,4.946,4.918,4.918,242613,0
2016-10-05,4.918,4.9274,4.9088,4.918,315335,0
2016-10-06,4.9336,4.9336,4.9054,4.9146,397844,0
2016-10-07,4.9146,4.9241,4.9054,4.9054,238430,0
2016-10-10,4.9054,4.9309,4.9054,4.9146,316196,0
2016-10-11,4.9146,4.9336,4.9054,4.9146,351883,0
2016-10-12,4.9146,4.9241,4.9146,4.9241,213543,0
2016-10-13,4.9146,4.9241,4.9054,4.9146,394834,0
2016-10-14,4.9054,4.9241,4.9054,4.9146,539087,0
2016-10-17,4.9241,4.9241,4.8771,4.8867,455953,0
2016-10-18,4.9054,4.9146,4.8771,4.9054,392172,0
2016-10-19,4.9054,4.9428,4.9054,4.9428,358645,0
2016-10-20,4.9241,4.9428,4.9146,4.9241,341798,0
2016-10-21,4.9146,4.9524,4.9054,4.9524,286935,0
2016-10-24,4.9524,4.9711,4.95,4.9617,255709,0
2016-10-25,4.9617,5.0089,4.9524,4.9711,796200,0
2016-10-26,4.9711,4.9991,4.9664,4.9991,382378,0
2016-10-27,4.9991,5.0179,4.99,4.9991,304695,0
2016-10-28,4.99,4.9991,4.9524,4.9524,458068,0
2016-10-31,4.9428,4.99,4.9428,4.99,466904,0
2016-11-01,4.9711,4.9804,4.9617,4.9617,277567,0
2016-11-02,4.9524,4.9524,4.9336,4.9336,381922,0
2016-11-03,4.9336,4.9524,4.9336,4.9428,363904,0
2016-11-04,4.9336,4.9383,4.9054,4.9054,292203,0
2016-11-07,4.9524,4.9711,4.9336,4.9711,411713,0
2016-11-08,4.9494,4.9731,4.9354,4.9494,290392,0
2016-11-09,4.9117,5.0062,4.9117,4.9966,428815,0
2016-11-10,5.0062,5.0062,4.9433,4.9588,476728,0
2016-11-11,4.9494,5.0154,4.9398,4.9777,466124,0
2016-11-14,4.9966,5.0438,4.9926,5.0062,544753,0
2016-11-15,5.0062,5.0534,5.0062,5.0534,355144,0
2016-11-16,5.0534,5.1004,5.0364,5.0815,375608,0
2016-11-17,5.0912,5.1004,5.0722,5.0815,263754,0
2016-11-18,5.0912,5.1004,5.025,5.025,662610,0
2016-11-21,5.0438,5.0534,5.0345,5.0345,598153,0
2016-11-22,5.0534,5.0722,5.0345,5.0534,975996,0
2016-11-23,5.0534,5.1384,5.0534,5.1193,692614,0
2016-11-25,5.1478,5.1478,5.0912,5.129,332237,0
2016-11-28,5.129,5.1384,5.1101,5.1193,708372,0
2016-11-29,5.1193,5.129,5.1004,5.1101,788696,0
2016-11-30,5.1101,5.129,5.1004,5.1193,707959,0
2016-12-01,5.1101,5.1478,5.1004,5.1101,335807,0
2016-12-02,5.1101,5.1478,5.1101,5.1193,413718,0
2016-12-05,5.1384,5.1384,5.1101,5.129,501578,0
2016-12-06,5.1193,5.1384,5.1193,5.1384,316566,0
2016-12-07,5.129,5.176,5.1193,5.129,763772,0
2016-12-08,5.1261,5.1451,5.0973,5.1072,478498,0
2016-12-09,5.1072,5.1733,5.1053,5.1544,396481,0
2016-12-12,5.1733,5.2019,5.1544,5.1924,461275,0
2016-12-13,5.183,5.2399,5.1733,5.2019,1437953,0
2016-12-14,5.2209,5.2304,5.1451,5.1544,884832,0
2016-12-15,5.1354,5.183,5.1354,5.1733,368808,0
2016-12-16,5.183,5.2685,5.1767,5.2399,685486,0
2016-12-19,5.2399,5.2495,5.2114,5.2209,632932,0
2016-12-20,5.2399,5.2589,5.2114,5.2209,651053,0
2016-12-21,5.2114,5.2778,5.2114,5.2685,495473,0
2016-12-22,5.2778,5.2968,5.2589,5.2873,583258,0
2016-12-23,5.2873,5.2968,5.2778,5.2778,468400,0
2016-12-27,5.2778,5.2968,5.2399,5.2399,618560,0
2016-12-28,5.2658,5.304,5.2561,5.2849,405760,0
2016-12-29,5.2658,5.2943,5.261,5.2658,482486,0
2016-12-30,5.2561,5.2943,5.2561,5.2849,664874,0
2017-01-03,5.2752,5.3134,5.2752,5.3134,352265,0
2017-01-04,5.2943,5.3134,5.2752,5.2752,448964,0
2017-01-05,5.2943,5.2943,5.2179,5.237,529331,0
2017-01-06,5.2466,5.2943,5.2452,5.2849,614929,0
2017-01-09,5.2943,5.3229,5.2943,5.304,428076,0
2017-01-10,5.2849,5.3516,5.2849,5.3134,538515,0
2017-01-11,5.3229,5.3325,5.304,5.3325,619309,0
2017-01-12,5.3229,5.342,5.304,5.304,295638,0
2017-01-13,5.3229,5.3325,5.3075,5.3134,298192,0
2017-01-17,5.2943,5.3229,5.2943,5.304,513970,0
2017-01-18,5.304,5.3182,5.2943,5.3134,412981,0
2017-01-19,5.304,5.3228,5.2658,5.2658,431337,0
2017-01-20,5.2752,5.2849,5.2466,5.2466,589136,0
2017-01-23,5.2466,5.2752,5.237,5.2561,399922,0
2017-01-24,5.2658,5.2943,5.2561,5.2943,280357,0
2017-01-25,5.2943,5.3229,5.2849,5.2943,346865,0
2017-01-26,5.304,5.3325,5.2943,5.304,431046,0
2017-01-27,5.304,5.3229,5.2466,5.2943,713709,0
2017-01-30,5.3134,5.3229,5.2943,5.3229,329804,0
2017-01-31,5.3229,5.3325,5.304,5.3229,239076,0
2017-02-01,5.3229,5.3325,5.3134,5.3134,708298,0
2017-02-02,5.3229,5.342,5.304,5.342,439651,0
2017-02-03,5.342,5.3611,5.3325,5.3325,648041,0
2017-02-06,5.3229,5.3325,5.2943,5.2943,444853,0
2017-02-07,5.2943,5.3134,5.2943,5.2943,399676,0
2017-02-08,5.3011,5.3011,5.2721,5.2819,404144,0
2017-02-09,5.2914,5.3011,5.2721,5.2819,669724,0
2017-02-10,5.2914,5.3296,5.2818,5.3203,531736,0
2017-02-13,5.3203,5.3203,5.2914,5.3011,478101,0
2017-02-14,5.3011,5.3297,5.2914,5.3203,424727,0
2017-02-15,5.3297,5.3393,5.2819,5.3203,808023,0
2017-02-16,5.3203,5.3393,5.3011,5.3203,863952,0
2017-02-17,5.3297,5.3393,5.3011,5.3106,434682,0
2017-02-21,5.3106,5.3297,5.2914,5.3203,466562,0
2017-02-22,5.3203,5.3393,5.3106,5.3393,275700,0
2017-02-23,5.3393,5.3489,5.3297,5.3297,716052,0
2017-02-24,5.3203,5.3584,5.3106,5.3297,554820,0
2017-02-27,5.3297,5.3489,5.3297,5.3393,297772,0
2017-02-28,5.3297,5.3584,5.3297,5.3584,390029,0
2017-03-01,5.3584,5.3874,5.3489,5.3584,442635,0
2017-03-02,5.3682,5.3682,5.3393,5.3489,306373,0
2017-03-03,5.3489,5.3776,5.3489,5.3776,252466,0
2017-03-06,5.3584,5.3682,5.3489,5.3489,181030,0
2017-03-07,5.3489,5.3584,5.3486,5.3584,181428,0
2017-03-08,5.3451,5.3644,5.3258,5.3355,302797,0
2017-03-09,5.3258,5.3341,5.2296,5.2682,724859,0
2017-03-10,5.2682,5.2968,5.2583,5.2583,389943,0
2017-03-13,5.2682,5.2968,5.2583,5.2682,366125,0
2017-03-14,5.2682,5.2775,5.2296,5.2775,455605,0
2017-03-15,5.2775,5.2873,5.2296,5.2682,525415,0
2017-03-16,5.2873,5.2968,5.2682,5.2873,359643,0
2017-03-17,5.2775,5.3065,5.2775,5.3065,290985,0
2017-03-20,5.2968,5.3065,5.2873,5.2873,247640,0
2017-03-21,5.2873,5.2968,5.2682,5.2682,298480,0
2017-03-22,5.2775,5.2775,5.2583,5.2583,313227,0
2017-03-23,5.2583,5.2968,5.2583,5.2873,660762,0
2017-03-24,5.2873,5.2968,5.2775,5.2873,328843,0
2017-03-27,5.2682,5.2775,5.2583,5.2682,256057,0
2017-03-28,5.2682,5.2873,5.2489,5.2775,224435,0
2017-03-29,5.2682,5.2836,5.2682,5.2682,334082,0
2017-03-30,5.2583,5.2691,5.2197,5.2197,559292,0
2017-03-31,5.2296,5.2489,5.191,5.2104,1490048,0
2017-04-03,5.2104,5.2296,5.2004,5.2296,1209774,0
2017-04-04,5.2197,5.2296,5.2104,5.2197,369635,0
2017-04-05,5.2296,5.2391,5.191,5.2004,611093,0
2017-04-06,5.1977,5.2171,5.1686,5.1783,803900,0
2017-04-07,5.1881,5.2074,5.1783,5.2074,508797,0
2017-04-10,5.1881,5.2267,5.1783,5.2074,418797,0
2017-04-11,5.2074,5.2461,5.2074,5.2171,349239,0
2017-04-12,5.2171,5.2363,5.2074,5.2074,295100,0
2017-04-13,5.2074,5.2267,5.1881,5.1977,490691,0
2017-04-17,5.1977,5.2171,5.1881,5.2171,335864,0
2017-04-18,5.2171,5.2267,5.1783,5.2074,835203,0
2017-04-19,5.2171,5.2363,5.2074,5.2363,530309,0
2017-04-20,5.2363,5.2461,5.2267,5.2267,400948,0
2017-04-21,5.2171,5.2557,5.2171,5.2363,455269,0
2017-04-24,5.2655,5.2751,5.2363,5.2461,280973,0
2017-04-25,5.2557,5.2897,5.2461,5.2557,371047,0
2017-04-26,5.2655,5.2737,5.2461,5.2655,480733,0
2017-04-27,5.2557,5.2751,5.2461,5.2461,300047,0
2017-04-28,5.2461,5.3042,5.2363,5.2945,572154,0
2017-05-01,5.2945,5.3042,5.2655,5.2849,286941,0
2017-05-02,5.2751,5.2849,5.2557,5.2655,306274,0
2017-05-03,5.2751,5.2849,5.2557,5.2751,248795,0
2017-05-04,5.2849,5.2849,5.2267,5.2363,352356,0
2017-05-05,5.2557,5.2557,5.2363,5.2461,290536,0
2017-05-08,5.2713,5.2908,5.2422,5.2811,473383,0
2017-05-09,5.2811,5.3006,5.2617,5.2811,379186,0
2017-05-10,5.2713,5.3103,5.2666,5.3103,414096,0
2017-05-11,5.3006,5.3103,5.2908,5.2908,158412,0
2017-05-12,5.2908,5.3297,5.2908,5.2908,173630,0
2017-05-15,5.2908,5.3103,5.2908,5.3006,176813,0
2017-05-16,5.3201,5.3201,5.3006,5.3006,271312,0
2017-05-17,5.3006,5.3053,5.2422,5.2422,317035,0
2017-05-18,5.2713,5.2908,5.2519,5.2908,318613,0
2017-05-19,5.3103,5.3394,5.2713,5.2713,181318,0
2017-05-22,5.2811,5.2908,5.2227,5.2422,937714,0
2017-05-23,5.2617,5.2713,5.2422,5.2617,435185,0
2017-05-24,5.2617,5.2713,5.2411,5.2617,441388,0
2017-05-25,5.2617,5.2811,5.2519,5.2519,336165,0
2017-05-26,5.2617,5.2811,5.2617,5.2617,188155,0
2017-05-30,5.2617,5.2811,5.2519,5.2617,182405,0
2017-05-31,5.2713,5.2811,5.2617,5.2617,234188,0
2017-06-01,5.2617,5.2811,5.2617,5.2713,270914,0
2017-06-02,5.2811,5.2811,5.2227,5.2325,447266,0
2017-06-05,5.2422,5.2617,5.2359,5.2422,231749,0
2017-06-06,5.2519,5.2713,5.2422,5.2713,461480,0
2017-06-07,5.2713,5.2811,5.2519,5.2617,297042,0
2017-06-08,5.2676,5.2676,5.2284,5.248,320780,0
2017-06-09,5.2577,5.2676,5.248,5.2676,223353,0
2017-06-12,5.2577,5.2676,5.2284,5.2284,355815,0
2017-06-13,5.2382,5.2577,5.2382,5.2382,244182,0
2017-06-14,5.248,5.2577,5.2284,5.2284,251707,0
2017-06-15,5.2382,5.248,5.2284,5.2382,302866,0
2017-06-16,5.248,5.2871,5.2284,5.2284,184897,0
2017-06-19,5.2284,5.2577,5.2284,5.2577,236730,0
2017-06-20,5.2577,5.2577,5.2392,5.2577,291388,0
2017-06-21,5.2577,5.2676,5.2284,5.2284,299633,0
2017-06-22,5.2382,5.2577,5.2089,5.2089,260540,0
2017-06-23,5.2186,5.2284,5.1991,5.2186,254667,0
2017-06-26,5.2284,5.2309,5.1601,5.1697,527889,0
2017-06-27,5.1796,5.2284,5.1208,5.1501,531443,0
2017-06-28,5.1601,5.1991,5.1501,5.1796,223496,0
2017-06-29,5.1893,5.1991,5.1796,5.1893,342441,0
2017-06-30,5.1991,5.2577,5.1796,5.2577,801135,0
2017-07-03,5.2577,5.2577,5.1991,5.2577,258437,0
2017-07-05,5.2382,5.2577,5.2089,5.2089,253053,0
2017-07-06,5.2285,5.2384,5.1695,5.199,359195,0
2017-07-07,5.199,5.2384,5.199,5.2187,226984,0
2017-07-10,5.2089,5.2384,5.2089,5.2384,222196,0
2017-07-11,5.2187,5.2482,5.2187,5.2187,280658,0
2017-07-12,5.2089,5.2285,5.2089,5.2187,197582,0
2017-07-13,5.2187,5.2384,5.2089,5.2285,284015,0
2017-07-14,5.2285,5.2482,5.2187,5.2384,157930,0
2017-07-17,5.2285,5.2383,5.199,5.2089,291108,0
2017-07-18,5.2089,5.2285,5.199,5.2187,209309,0
2017-07-19,5.2187,5.2384,5.2187,5.2384,271389,0
2017-07-20,5.2187,5.2384,5.2187,5.2187,223953,0
2017-07-21,5.2187,5.2285,5.1892,5.2089,369964,0
2017-07-24,5.2285,5.2285,5.1892,5.2089,284560,0
2017-07-25,5.2187,5.2384,5.2089,5.2285,366805,0
2017-07-26,5.2187,5.2384,5.2187,5.2187,275063,0
2017-07-27,5.2285,5.2384,5.2089,5.2187,242092,0
2017-07-28,5.2285,5.2482,5.2187,5.2187,260448,0
2017-07-31,5.2285,5.258,5.2187,5.2482,329589,0
2017-08-01,5.258,5.258,5.2384,5.2384,264067,0
2017-08-02,5.2482,5.258,5.2384,5.2482,291277,0
2017-08-03,5.2482,5.2482,5.2187,5.2187,237190,0
2017-08-04,5.2187,5.2384,5.2089,5.2089,298681,0
2017-08-07,5.2089,5.2285,5.2089,5.2089,265852,0
2017-08-08,5.2188,5.2286,5.1792,5.1989,1128433,0
2017-08-09,5.1989,5.2089,5.1693,5.1693,346014,0
2017-08-10,5.1495,5.1792,5.1199,5.1298,387373,0
2017-08-11,5.0903,5.1989,5.0903,5.1891,664820,0
2017-08-14,5.1891,5.2386,5.1693,5.1792,364478,0
2017-08-15,5.1792,5.189,5.1595,5.1595,188759,0
2017-08-16,5.1595,5.1792,5.1495,5.1495,254694,0
2017-08-17,5.1495,5.1792,5.1298,5.1298,314691,0
2017-08-18,5.1397,5.1495,5.1199,5.1199,517783,0
2017-08-21,5.1397,5.1495,5.1001,5.1001,375995,0
2017-08-22,5.1001,5.1199,5.1001,5.1101,520974,0
2017-08-23,5.1101,5.1495,5.1101,5.1397,538614,0
2017-08-24,5.1397,5.1397,5.1101,5.1101,246069,0
2017-08-25,5.1101,5.1693,5.1101,5.1397,683624,0
2017-08-28,5.1298,5.1595,5.1101,5.1595,420494,0
2017-08-29,5.1397,5.1595,5.1199,5.1298,503423,0
2017-08-30,5.1298,5.1397,5.1199,5.1298,304274,0
2017-08-31,5.1298,5.1495,5.1298,5.1298,308184,0
2017-09-01,5.1298,5.1595,5.1298,5.1595,204344,0
2017-09-05,5.1397,5.1397,5.0804,5.0903,594710,0
2017-09-06,5.1101,5.1298,5.0998,5.1298,299700,0
2017-09-07,5.1298,5.1397,5.1132,5.1298,282725,0
2017-09-08,5.1298,5.1496,5.1298,5.1397,360504,0
2017-09-11,5.1596,5.1695,5.1298,5.1298,384551,0
2017-09-12,5.1397,5.1596,5.1397,5.1397,180034,0
2017-09-13,5.1496,5.1695,5.1397,5.1596,454246,0
2017-09-14,5.1596,5.1695,5.1496,5.1596,192407,0
2017-09-15,5.1794,5.1794,5.1496,5.1496,221606,0
2017-09-18,5.1596,5.1695,5.1199,5.1199,313569,0
2017-09-19,5.1397,5.1496,5.11,5.1298,494191,0
2017-09-20,5.1298,5.1496,5.11,5.1298,483333,0
2017-09-21,5.1199,5.1298,5.1,5.1,506998,0
2017-09-22,5.1,5.1496,5.1,5.1496,656946,0
2017-09-25,5.1298,5.1397,5.1298,5.1298,285947,0
2017-09-26,5.1397,5.1397,5.1199,5.1397,247802,0
2017-09-27,5.1397,5.1397,5.1199,5.1199,260581,0
2017-09-28,5.1298,5.1794,5.1199,5.1794,478641,0
2017-09-29,5.1794,5.1893,5.1596,5.1893,474394,0
2017-10-02,5.1794,5.1992,5.1596,5.1596,354828,0
2017-10-03,5.1596,5.2092,5.1596,5.2092,470115,0
2017-10-04,5.1992,5.1992,5.1645,5.1695,313069,0
2017-10-05,5.1695,5.1794,5.1496,5.1596,540056,0
2017-10-06,5.1695,5.1795,5.1496,5.1596,353568,0
2017-10-09,5.1695,5.1695,5.1596,5.1596,116391,0
2017-10-10,5.1695,5.1994,5.1695,5.1994,210441,0
2017-10-11,5.1795,5.2094,5.1795,5.1795,360498,0
2017-10-12,5.1795,5.1994,5.1695,5.1695,319644,0
2017-10-13,5.1695,5.1994,5.1695,5.1795,225096,0
2017-10-16,5.1695,5.1795,5.1596,5.1596,271895,0
2017-10-17,5.1496,5.1695,5.1396,5.1596,360426,0
2017-10-18,5.1596,5.1645,5.1396,5.1496,337159,0
2017-10-19,5.1596,5.1596,5.1297,5.1496,308910,0
2017-10-20,5.1596,5.1596,5.1396,5.1496,254480,0
2017-10-23,5.1596,5.1695,5.1496,5.1596,402402,0
2017-10-24,5.1596,5.1695,5.1496,5.1695,340458,0
2017-10-25,5.1596,5.1695,5.1297,5.1297,339596,0
2017-10-26,5.1297,5.1496,5.1197,5.1297,320062,0
2017-10-27,5.1396,5.1496,5.1098,5.1496,360851,0
2017-10-30,5.1297,5.1496,5.1197,5.1197,375567,0
2017-10-31,5.1297,5.1396,5.1098,5.1098,281317,0
2017-11-01,5.1297,5.1297,5.0998,5.0998,409867,0
2017-11-02,5.1098,5.1197,5.0898,5.0898,412621,0
2017-11-03,5.0898,5.0998,5.0699,5.0799,640877,0
2017-11-06,5.0799,5.0888,5.06,5.06,520697,0
2017-11-07,5.0699,5.0898,5.055,5.0699,798024,0
2017-11-08,5.0699,5.0898,5.04,5.05,833972,0
2017-11-09,5.05,5.07,5.03,5.03,1556751,0
2017-11-10,5.03,5.04,5.01,5.01,762728,0
