Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.1614,4.1877,4.155,4.1877,336899,0
2005-02-28,4.2072,4.2072,4.155,4.155,468347,0
2005-03-01,4.2004,4.2004,4.1614,4.168,304195,0
2005-03-02,4.1877,4.1877,4.1614,4.168,592267,0
2005-03-03,4.168,4.1803,4.1614,4.1743,433959,0
2005-03-04,4.1803,4.2004,4.1803,4.1937,583970,0
2005-03-07,4.1803,4.2004,4.1803,4.1877,570150,0
2005-03-08,4.1803,4.1877,4.168,4.1803,667816,0
2005-03-09,4.1614,4.1743,4.1226,4.1418,574456,0
2005-03-10,4.1028,4.1351,4.0901,4.096,488767,0
2005-03-11,4.0901,4.1094,4.0507,4.0507,722478,0
2005-03-14,4.0507,4.0901,4.0376,4.0507,535755,0
2005-03-15,4.0507,4.0829,4.0507,4.0706,442238,0
2005-03-16,4.0507,4.0706,4.0312,4.0507,377910,0
2005-03-17,4.0312,4.0635,4.0312,4.0507,324921,0
2005-03-18,4.0312,4.0635,4.0312,4.0441,405233,0
2005-03-21,4.0376,4.0573,4.0116,4.0441,659672,0
2005-03-22,4.0245,4.0376,3.9725,3.9855,477403,0
2005-03-23,3.777,3.9662,3.777,3.9532,1129552,0
2005-03-24,3.914,3.9532,3.9075,3.9396,445462,0
2005-03-28,3.9396,3.9725,3.914,3.9336,563089,0
2005-03-29,3.9336,3.9855,3.914,3.9396,716799,0
2005-03-30,3.9396,3.9792,3.9336,3.9532,378204,0
2005-03-31,3.9465,3.9725,3.9465,3.9662,560631,0
2005-04-01,3.992,4.005,3.9465,3.9662,334906,0
2005-04-04,3.9725,3.9986,3.9532,3.9662,537135,0
2005-04-05,3.9465,3.9725,3.9465,3.9662,280539,0
2005-04-06,3.9336,3.9792,3.9336,3.9662,368834,0
2005-04-07,3.9532,3.992,3.9532,3.9725,261806,0
2005-04-08,3.9662,3.9792,3.9396,3.9532,700059,0
2005-04-11,3.9396,3.9662,3.9396,3.9593,406156,0
2005-04-12,3.9593,3.9792,3.9532,3.9792,360705,0
2005-04-13,3.9532,3.992,3.9532,3.9662,395717,0
2005-04-14,3.9662,3.9855,3.9465,3.9465,253829,0
2005-04-15,3.9336,3.9792,3.9336,3.9593,353638,0
2005-04-18,3.9336,3.9792,3.9336,3.9792,393104,0
2005-04-19,4.0116,4.0181,3.9855,3.9986,451144,0
2005-04-20,3.9532,3.992,3.9396,3.9725,379437,0
2005-04-21,3.9662,3.992,3.9593,3.9792,302963,0
2005-04-22,3.9662,3.9855,3.9593,3.9725,411375,0
2005-04-25,3.9662,3.9855,3.9593,3.9725,396175,0
2005-04-26,3.9725,3.992,3.9593,3.9855,462513,0
2005-04-27,3.9855,4.0376,3.9725,3.992,330606,0
2005-04-28,3.9855,4.0245,3.9792,4.005,232791,0
2005-04-29,3.9855,4.0116,3.9855,3.992,286536,0
2005-05-02,4.005,4.005,3.9855,3.9986,332137,0
2005-05-03,3.992,4.0181,3.992,3.992,498904,0
2005-05-04,4.005,4.0312,3.992,4.0116,398167,0
2005-05-05,3.9986,4.0245,3.9986,4.005,802482,0
2005-05-06,4.005,4.0181,3.9792,4.005,393256,0
2005-05-09,3.9986,4.0312,3.9986,4.0181,351791,0
2005-05-10,4.0245,4.0376,4.005,4.0181,362700,0
2005-05-11,4.0116,4.0312,4.005,4.0181,364083,0
2005-05-12,3.9986,4.0312,3.9986,4.0116,359623,0
2005-05-13,4.0116,4.0312,3.9986,4.0116,483701,0
2005-05-16,3.9986,3.9986,3.9336,3.9465,1479204,0
2005-05-17,3.9336,3.9336,3.9075,3.9204,1075657,0
2005-05-18,3.914,3.914,3.875,3.9009,1308604,0
2005-05-19,3.8882,3.914,3.8882,3.9075,914882,0
2005-05-20,3.8811,3.8944,3.8683,3.8811,696837,0
2005-05-23,3.8683,3.9268,3.8683,3.9268,1207568,0
2005-05-24,3.914,3.9725,3.914,3.9662,1355898,0
2005-05-25,3.9336,3.9662,3.9336,3.9593,620366,0
2005-05-26,3.9465,3.9725,3.9465,3.9725,593187,0
2005-05-27,3.9725,4.005,3.9725,3.9986,795260,0
2005-05-31,3.992,4.005,3.9855,3.9986,913501,0
2005-06-01,3.992,4.0116,3.9725,3.9855,834574,0
2005-06-02,3.9662,3.9986,3.9662,3.9986,842251,0
2005-06-03,3.992,4.005,3.9662,3.9725,684093,0
2005-06-06,3.9725,3.9986,3.9725,3.992,681786,0
2005-06-07,3.9855,3.9986,3.9725,3.9855,682400,0
2005-06-08,3.9725,3.992,3.9725,3.9725,792347,0
2005-06-09,3.9593,3.9855,3.9465,3.9725,926245,0
2005-06-10,3.9465,3.9855,3.9396,3.9725,784970,0
2005-06-13,3.9725,3.9855,3.9465,3.9593,834421,0
2005-06-14,3.9532,4.0312,3.9465,4.0181,1455556,0
2005-06-15,4.0181,4.155,3.9725,4.155,3673509,0
2005-06-16,4.1351,4.1614,4.0573,4.1028,1632601,0
2005-06-17,4.096,4.1226,4.0635,4.0829,884481,0
2005-06-20,4.0573,4.0829,4.0312,4.0829,802634,0
2005-06-21,4.0635,4.1226,4.0635,4.1155,926552,0
2005-06-22,4.0768,4.1094,4.0706,4.0901,737064,0
2005-06-23,4.0768,4.096,4.0635,4.0768,681328,0
2005-06-24,4.0706,4.1028,4.0706,4.096,525779,0
2005-06-27,4.0901,4.129,4.0573,4.0706,952813,0
2005-06-28,4.096,4.096,4.0376,4.0573,642942,0
2005-06-29,4.0573,4.0768,4.0507,4.0635,578445,0
2005-06-30,4.0706,4.0706,4.0507,4.0635,559101,0
2005-07-01,4.0706,4.0829,4.0507,4.0768,413829,0
2005-07-05,4.0635,4.0829,4.0507,4.0507,524391,0
2005-07-06,4.0376,4.0829,4.0376,4.0829,654761,0
2005-07-07,4.0706,4.0829,4.0635,4.0768,351791,0
2005-07-08,4.0635,4.0768,4.0635,4.0706,613151,0
2005-07-11,4.0706,4.1614,4.0706,4.1418,2006509,0
2005-07-12,4.1418,4.1418,4.0901,4.096,914424,0
2005-07-13,4.0901,4.1028,4.0768,4.096,747049,0
2005-07-14,4.1226,4.129,4.0829,4.0901,990282,0
2005-07-15,4.0312,4.0768,3.992,4.0376,1647652,0
2005-07-18,4.0245,4.0312,3.9986,4.0245,841487,0
2005-07-19,4.0245,4.0312,4.005,4.0181,583362,0
2005-07-20,4.0116,4.0116,3.9593,3.9725,1083950,0
2005-07-21,3.9662,3.9855,3.9532,3.9532,559250,0
2005-07-22,3.9662,3.9662,3.9532,3.9593,476486,0
2005-07-25,3.9593,3.9662,3.9465,3.9532,479862,0
2005-07-26,3.9532,3.9662,3.9532,3.9593,651691,0
2005-07-27,3.9532,3.9662,3.9532,3.9593,504583,0
2005-07-28,3.9662,3.9792,3.9532,3.9662,515334,0
2005-07-29,3.9662,3.9792,3.9662,3.9725,662592,0
2005-08-01,3.9725,3.9792,3.9662,3.9792,398167,0
2005-08-02,3.9792,3.9855,3.9725,3.9792,778216,0
2005-08-03,3.9725,3.992,3.9725,3.992,492146,0
2005-08-04,3.9855,3.992,3.9792,3.992,469264,0
2005-08-05,3.9855,3.992,3.9662,3.9855,587039,0
2005-08-08,3.9662,3.9855,3.9662,3.9725,480478,0
2005-08-09,3.9725,3.9725,3.9593,3.9593,461585,0
2005-08-10,3.9593,3.9725,3.9465,3.9532,867894,0
2005-08-11,3.9465,3.9662,3.9396,3.9396,408766,0
2005-08-12,3.9396,3.9662,3.9396,3.9593,392336,0
2005-08-15,3.9532,3.9593,3.9396,3.9465,565237,0
2005-08-16,3.9465,3.9662,3.9396,3.9593,668893,0
2005-08-17,3.9532,3.9593,3.9396,3.9396,509498,0
2005-08-18,3.9465,3.9593,3.9396,3.9532,518713,0
2005-08-19,3.9532,3.9593,3.9465,3.9532,419200,0
2005-08-22,3.9336,3.9465,3.9268,3.9336,597336,0
2005-08-23,3.9268,3.9336,3.914,3.9268,493991,0
2005-08-24,3.9268,3.9396,3.9268,3.9396,486617,0
2005-08-25,3.9396,3.9465,3.9204,3.9336,322004,0
2005-08-26,3.9268,3.9396,3.9268,3.9396,358712,0
2005-08-29,3.9336,3.9532,3.9336,3.9396,678715,0
2005-08-30,3.9336,3.9465,3.9336,3.9396,350250,0
2005-08-31,3.9396,3.9532,3.9336,3.9465,379279,0
2005-09-01,3.9465,3.9662,3.9396,3.9662,506121,0
2005-09-02,3.9593,3.9792,3.9532,3.9662,372218,0
2005-09-06,3.9662,3.9792,3.9532,3.9662,630503,0
2005-09-07,3.9662,3.9792,3.9662,3.9725,596103,0
2005-09-08,3.9662,3.9792,3.9662,3.9662,559400,0
2005-09-09,3.9662,3.9792,3.9662,3.9792,784665,0
2005-09-12,3.9792,3.9792,3.9662,3.9792,475407,0
2005-09-13,3.9725,3.9855,3.9725,3.9855,561862,0
2005-09-14,3.9792,3.9855,3.9792,3.9855,407075,0
2005-09-15,3.9792,3.9855,3.9725,3.9855,890161,0
2005-09-16,3.9792,3.9855,3.9725,3.9725,678099,0
2005-09-19,3.9725,3.9792,3.9662,3.9725,482781,0
2005-09-20,3.9662,3.9792,3.9662,3.9725,349181,0
2005-09-21,3.9662,3.9792,3.9662,3.9792,629737,0
2005-09-22,3.9725,3.9792,3.9662,3.9662,506273,0
2005-09-23,3.9532,3.9725,3.9396,3.9593,466809,0
2005-09-26,3.9593,3.9593,3.9204,3.9268,550811,0
2005-09-27,3.9204,3.9336,3.9075,3.914,459590,0
2005-09-28,3.9204,3.9396,3.914,3.914,687930,0
2005-09-29,3.914,3.9268,3.9009,3.9204,487388,0
2005-09-30,3.914,3.9268,3.914,3.9268,406456,0
2005-10-03,3.9204,3.9396,3.9075,3.9336,377745,0
2005-10-04,3.9268,3.9336,3.914,3.9204,342742,0
2005-10-05,3.914,3.9336,3.914,3.9204,281929,0
2005-10-06,3.9268,3.9336,3.8882,3.9075,430723,0
2005-10-07,3.8882,3.914,3.8811,3.9009,330141,0
2005-10-10,3.9009,3.9075,3.8612,3.8882,336285,0
2005-10-11,3.8487,3.8811,3.8487,3.8683,464813,0
2005-10-12,3.8612,3.8811,3.8421,3.8487,583506,0
2005-10-13,3.8231,3.8487,3.7967,3.8231,666740,0
2005-10-14,3.816,3.8487,3.816,3.8487,608691,0
2005-10-17,3.8421,3.8487,3.8421,3.8487,509344,0
2005-10-18,3.8421,3.8554,3.8421,3.8487,369761,0
2005-10-19,3.8487,3.8554,3.8421,3.8487,574145,0
2005-10-20,3.8421,3.8487,3.8096,3.829,421355,0
2005-10-21,3.8421,3.8421,3.8032,3.816,614374,0
2005-10-24,3.8096,3.836,3.8096,3.8231,558636,0
2005-10-25,3.816,3.836,3.8096,3.8231,665203,0
2005-10-26,3.8096,3.8231,3.8032,3.8096,632190,0
2005-10-27,3.7967,3.829,3.7967,3.816,587193,0
2005-10-28,3.8032,3.829,3.8032,3.8231,489383,0
2005-10-31,3.8231,3.8421,3.8096,3.8421,518713,0
2005-11-01,3.829,3.8421,3.816,3.816,480933,0
2005-11-02,3.7967,3.8231,3.7967,3.8032,667206,0
2005-11-03,3.816,3.8231,3.7967,3.816,422122,0
2005-11-04,3.8032,3.816,3.7967,3.7967,440706,0
2005-11-07,3.816,3.816,3.784,3.79,519018,0
2005-11-08,3.79,3.8096,3.79,3.8032,530220,0
2005-11-09,3.79,3.8032,3.7574,3.771,1051084,0
2005-11-10,3.7638,3.7967,3.7638,3.777,806782,0
2005-11-11,3.771,3.7967,3.771,3.777,450226,0
2005-11-14,3.784,3.7967,3.771,3.771,634184,0
2005-11-15,3.771,3.79,3.7638,3.771,777761,0
2005-11-16,3.771,3.7967,3.771,3.784,770082,0
2005-11-17,3.777,3.7967,3.777,3.79,563700,0
2005-11-18,3.784,3.7967,3.777,3.79,615297,0
2005-11-21,3.7574,3.777,3.7574,3.7638,583205,0
2005-11-22,3.7574,3.784,3.7574,3.771,864519,0
2005-11-23,3.771,3.784,3.7638,3.7638,739980,0
2005-11-25,3.7638,3.79,3.7638,3.777,354561,0
2005-11-28,3.771,3.7967,3.7638,3.777,950358,0
2005-11-29,3.777,3.777,3.7574,3.771,601479,0
2005-11-30,3.771,3.784,3.7638,3.771,868513,0
2005-12-01,3.777,3.777,3.7574,3.7638,410145,0
2005-12-02,3.7574,3.777,3.7574,3.7574,587193,0
2005-12-05,3.7638,3.771,3.7512,3.7638,590114,0
2005-12-06,3.7574,3.777,3.7512,3.777,565081,0
2005-12-07,3.7574,3.784,3.7574,3.7574,499823,0
2005-12-08,3.7574,3.79,3.7574,3.79,795112,0
2005-12-09,3.79,3.829,3.784,3.8231,935618,0
2005-12-12,3.79,3.8231,3.79,3.8032,620671,0
2005-12-13,3.8032,3.816,3.8032,3.8032,1010856,0
2005-12-14,3.8032,3.836,3.8032,3.816,517944,0
2005-12-15,3.7967,3.836,3.7967,3.8231,627273,0
2005-12-16,3.816,3.836,3.816,3.816,693457,0
2005-12-19,3.8032,3.8421,3.8032,3.8231,1707234,0
2005-12-20,3.79,3.8231,3.79,3.8096,730467,0
2005-12-21,3.79,3.8231,3.79,3.8096,881407,0
2005-12-22,3.8032,3.836,3.8032,3.816,628656,0
2005-12-23,3.8096,3.8421,3.8096,3.8421,538360,0
2005-12-27,3.8231,3.8421,3.816,3.816,649538,0
2005-12-28,3.8231,3.8612,3.816,3.836,864826,0
2005-12-29,3.816,3.8421,3.816,3.8231,889857,0
2005-12-30,3.816,3.8421,3.816,3.8231,602247,0
2006-01-03,3.8231,3.8487,3.816,3.8487,348732,0
2006-01-04,3.8554,3.9009,3.8421,3.8612,440242,0
2006-01-05,3.8612,3.9009,3.8612,3.8612,382962,0
2006-01-06,3.8612,3.9075,3.8612,3.8882,415825,0
2006-01-09,3.875,3.914,3.875,3.8944,526393,0
2006-01-10,3.8683,3.914,3.8683,3.8944,459744,0
2006-01-11,3.8882,3.9268,3.8882,3.9204,439168,0
2006-01-12,3.8944,3.914,3.875,3.8882,527918,0
2006-01-13,3.875,3.9268,3.875,3.9009,422891,0
2006-01-17,3.8811,3.9204,3.875,3.8882,562474,0
2006-01-18,3.8554,3.9268,3.8554,3.8882,427652,0
2006-01-19,3.875,3.9268,3.875,3.9204,593036,0
2006-01-20,3.9336,3.9532,3.9204,3.9204,1017457,0
2006-01-23,3.9075,3.9532,3.9075,3.9336,590421,0
2006-01-24,3.9336,3.9593,3.9336,3.9396,459590,0
2006-01-25,3.9336,3.9532,3.9204,3.9336,550035,0
2006-01-26,3.914,3.9532,3.914,3.9204,338898,0
2006-01-27,3.9075,3.9593,3.9075,3.9336,473106,0
2006-01-30,3.9204,3.9336,3.8944,3.9009,316172,0
2006-01-31,3.8944,3.914,3.8882,3.9075,355634,0
2006-02-01,3.8944,3.9204,3.8882,3.9075,334136,0
2006-02-02,3.8944,3.914,3.8683,3.875,355018,0
2006-02-03,3.8612,3.8882,3.836,3.8554,1022830,0
2006-02-06,3.8487,3.8683,3.8487,3.8487,325535,0
2006-02-07,3.8487,3.8683,3.8487,3.8612,525779,0
2006-02-08,3.8612,3.875,3.8554,3.8683,433026,0
2006-02-09,3.8554,3.875,3.8487,3.8487,318779,0
2006-02-10,3.8487,3.8882,3.8487,3.8882,331836,0
2006-02-13,3.8882,3.9075,3.8683,3.9075,324006,0
2006-02-14,3.8811,3.9009,3.875,3.875,273789,0
2006-02-15,3.8811,3.9009,3.8683,3.875,458975,0
2006-02-16,3.8487,3.8944,3.8487,3.8487,430105,0
2006-02-17,3.8421,3.8683,3.836,3.8487,405998,0
2006-02-21,3.8487,3.875,3.8487,3.8554,413829,0
2006-02-22,3.8487,3.8811,3.8487,3.8811,472641,0
2006-02-23,3.8612,3.8944,3.8554,3.8612,379739,0
2006-02-24,3.8612,3.9009,3.8612,3.8882,389414,0
2006-02-27,3.8683,3.9009,3.8683,3.8811,443316,0
2006-02-28,3.875,3.8944,3.875,3.8882,350878,0
2006-03-01,3.875,3.8944,3.8612,3.8683,337974,0
2006-03-02,3.875,3.8811,3.8554,3.8683,349494,0
2006-03-03,3.8683,3.875,3.8487,3.8683,312483,0
2006-03-06,3.8683,3.8811,3.8421,3.8487,507958,0
2006-03-07,3.8487,3.8683,3.836,3.836,550192,0
2006-03-08,3.836,3.8554,3.829,3.8487,438098,0
2006-03-09,3.8421,3.8612,3.8421,3.8487,298968,0
2006-03-10,3.8421,3.875,3.836,3.8487,519018,0
2006-03-13,3.875,3.875,3.8421,3.8487,360705,0
2006-03-14,3.8487,3.8683,3.8487,3.8554,645549,0
2006-03-15,3.8487,3.8612,3.8421,3.8421,344729,0
2006-03-16,3.8487,3.8612,3.8487,3.8554,365925,0
2006-03-17,3.8612,3.8811,3.8487,3.8683,381126,0
2006-03-20,3.8554,3.8882,3.8554,3.8811,803253,0
2006-03-21,3.8683,3.9009,3.8612,3.8811,562165,0
2006-03-22,3.8554,3.875,3.8554,3.8683,649233,0
2006-03-23,3.8554,3.914,3.8554,3.9075,1008858,0
2006-03-24,3.8944,3.9204,3.875,3.8882,477094,0
2006-03-27,3.8944,3.9204,3.8882,3.9009,632806,0
2006-03-28,3.9075,3.9204,3.8944,3.8944,775768,0
2006-03-29,3.9075,3.9204,3.8882,3.9009,450075,0
2006-03-30,3.8882,3.9075,3.875,3.8811,465731,0
2006-03-31,3.8811,3.8944,3.8487,3.8487,528849,0
2006-04-03,3.8487,3.8612,3.8487,3.8487,324310,0
2006-04-04,3.8487,3.8612,3.8487,3.8487,309105,0
2006-04-05,3.8421,3.8612,3.8421,3.8487,436868,0
2006-04-06,3.8487,3.8612,3.8487,3.8554,273480,0
2006-04-07,3.8487,3.8612,3.8421,3.8487,532534,0
2006-04-10,3.8487,3.8554,3.816,3.836,413678,0
2006-04-11,3.836,3.8554,3.836,3.8421,396786,0
2006-04-12,3.8421,3.8487,3.836,3.8421,478322,0
2006-04-13,3.8421,3.8487,3.836,3.836,545590,0
2006-04-17,3.836,3.8487,3.8231,3.829,505965,0
2006-04-18,3.8032,3.8554,3.8032,3.8421,490148,0
2006-04-19,3.836,3.8554,3.829,3.8421,447004,0
2006-04-20,3.836,3.8487,3.829,3.8421,386044,0
2006-04-21,3.829,3.8487,3.8096,3.836,526079,0
2006-04-24,3.836,3.8487,3.8231,3.8487,502437,0
2006-04-25,3.8421,3.8487,3.836,3.8421,467882,0
2006-04-26,3.836,3.8487,3.829,3.829,468189,0
2006-04-27,3.829,3.8487,3.829,3.8421,348872,0
2006-04-28,3.836,3.8487,3.836,3.8487,339665,0
2006-05-01,3.8421,3.8487,3.8096,3.829,408612,0
2006-05-02,3.829,3.8421,3.829,3.829,347805,0
2006-05-03,3.8231,3.836,3.8231,3.8231,496751,0
2006-05-04,3.8231,3.836,3.816,3.816,277169,0
2006-05-05,3.8231,3.8421,3.8231,3.829,533150,0
2006-05-08,3.8231,3.836,3.816,3.816,270260,0
2006-05-09,3.816,3.829,3.816,3.8231,385118,0
2006-05-10,3.8231,3.829,3.816,3.8231,410298,0
2006-05-11,3.816,3.8421,3.816,3.829,505357,0
2006-05-12,3.816,3.836,3.79,3.7967,995351,0
2006-05-15,3.79,3.8231,3.79,3.8096,327991,0
2006-05-16,3.816,3.8231,3.8032,3.8096,346884,0
2006-05-17,3.8032,3.8096,3.777,3.7967,421509,0
2006-05-18,3.79,3.8231,3.79,3.8096,445766,0
2006-05-19,3.8096,3.829,3.8032,3.816,566930,0
2006-05-22,3.8032,3.8231,3.8032,3.8032,325232,0
2006-05-23,3.8032,3.829,3.8032,3.8032,388651,0
2006-05-24,3.8032,3.829,3.79,3.79,948215,0
2006-05-25,3.7967,3.816,3.7967,3.816,378510,0
2006-05-26,3.8096,3.8421,3.8096,3.8231,414450,0
2006-05-30,3.836,3.8421,3.8096,3.8231,392491,0
2006-05-31,3.8231,3.8421,3.8096,3.8096,296981,0
2006-06-01,3.816,3.829,3.8032,3.816,481703,0
2006-06-02,3.816,3.8421,3.816,3.836,562474,0
2006-06-05,3.836,3.8487,3.829,3.829,562626,0
2006-06-06,3.829,3.836,3.8231,3.836,287459,0
2006-06-07,3.8231,3.8231,3.8032,3.8096,423506,0
2006-06-08,3.816,3.8231,3.8032,3.8032,526393,0
2006-06-09,3.8032,3.8231,3.8032,3.8096,196851,0
2006-06-12,3.8096,3.8231,3.8032,3.8032,444701,0
2006-06-13,3.7967,3.816,3.7967,3.7967,528541,0
2006-06-14,3.7967,3.816,3.7967,3.8096,493683,0
2006-06-15,3.7967,3.8231,3.7967,3.8096,416442,0
2006-06-16,3.8096,3.8231,3.8096,3.8096,303578,0
2006-06-19,3.8032,3.8231,3.8032,3.8096,405854,0
2006-06-20,3.8096,3.816,3.8032,3.816,363620,0
2006-06-21,3.7967,3.8096,3.79,3.79,460209,0
2006-06-22,3.79,3.8032,3.79,3.7967,483701,0
2006-06-23,3.79,3.8096,3.784,3.79,381588,0
2006-06-26,3.79,3.8096,3.784,3.784,418902,0
2006-06-27,3.79,3.7967,3.7445,3.7512,530692,0
2006-06-28,3.7638,3.8032,3.7638,3.777,420741,0
2006-06-29,3.771,3.79,3.771,3.784,476327,0
2006-06-30,3.777,3.816,3.777,3.784,341975,0
2006-07-03,3.784,3.8032,3.777,3.7967,173827,0
2006-07-05,3.777,3.79,3.771,3.79,466809,0
2006-07-06,3.777,3.7967,3.771,3.784,511500,0
2006-07-07,3.79,3.8231,3.777,3.816,754259,0
2006-07-10,3.8231,3.8421,3.8032,3.8096,724478,0
2006-07-11,3.8032,3.829,3.8032,3.816,421509,0
2006-07-12,3.8096,3.8231,3.79,3.8032,727549,0
2006-07-13,3.79,3.8231,3.784,3.8032,628812,0
2006-07-14,3.7967,3.816,3.79,3.8032,388039,0
2006-07-17,3.7967,3.8096,3.79,3.7967,590573,0
2006-07-18,3.7967,3.8096,3.79,3.79,517944,0
2006-07-19,3.79,3.8096,3.79,3.7967,777607,0
2006-07-20,3.777,3.79,3.771,3.784,567388,0
2006-07-21,3.784,3.8096,3.784,3.784,509189,0
2006-07-24,3.8096,3.8096,3.784,3.7967,619438,0
2006-07-25,3.7967,3.8096,3.79,3.8032,669195,0
2006-07-26,3.7967,3.8096,3.79,3.8032,601787,0
2006-07-27,3.79,3.816,3.79,3.8032,738903,0
2006-07-28,3.7967,3.816,3.7967,3.8096,747971,0
2006-07-31,3.8096,3.829,3.79,3.79,1145833,0
2006-08-01,3.79,3.8231,3.79,3.8032,783748,0
2006-08-02,3.7967,3.816,3.7967,3.8096,961720,0
2006-08-03,3.8032,3.829,3.7967,3.816,1054003,0
2006-08-04,3.816,3.8487,3.816,3.829,823980,0
2006-08-07,3.8231,3.8487,3.816,3.8231,997345,0
2006-08-08,3.8032,3.829,3.8032,3.829,1652257,0
2006-08-09,3.8231,3.836,3.816,3.8231,2334657,0
2006-08-10,3.8231,3.8421,3.816,3.836,1410714,0
2006-08-11,3.8421,3.8487,3.8231,3.836,927016,0
2006-08-14,3.836,3.8421,3.816,3.816,1186066,0
2006-08-15,3.8231,3.8487,3.8231,3.8421,849775,0
2006-08-16,3.836,3.8487,3.836,3.8421,692688,0
2006-08-17,3.8421,3.8487,3.8421,3.8487,1050168,0
2006-08-18,3.8487,3.8612,3.8487,3.8612,672115,0
2006-08-21,3.8487,3.8554,3.8421,3.8554,866824,0
2006-08-22,3.8487,3.8554,3.8421,3.8421,920872,0
2006-08-23,3.8421,3.8554,3.8421,3.8487,633576,0
2006-08-24,3.8487,3.8554,3.8487,3.8487,910125,0
2006-08-25,3.8487,3.8612,3.8487,3.8554,706513,0
2006-08-28,3.8487,3.8944,3.8487,3.8882,792497,0
2006-08-29,3.875,3.8882,3.875,3.8811,846708,0
2006-08-30,3.8882,3.9009,3.8811,3.8811,488767,0
2006-08-31,3.8811,3.8944,3.8811,3.8811,379279,0
2006-09-01,3.875,3.8882,3.875,3.8882,464661,0
2006-09-05,3.8811,3.9009,3.8811,3.8811,522857,0
2006-09-06,3.8811,3.8882,3.8612,3.8612,852234,0
2006-09-07,3.8554,3.8811,3.8554,3.8683,774383,0
2006-09-08,3.8683,3.9204,3.8683,3.8882,713882,0
2006-09-11,3.8882,3.9009,3.875,3.875,499669,0
2006-09-12,3.875,3.8882,3.875,3.875,459135,0
2006-09-13,3.8811,3.8882,3.8811,3.8882,374675,0
2006-09-14,3.8811,3.914,3.8811,3.8882,534983,0
2006-09-15,3.8882,3.914,3.8882,3.8944,511641,0
2006-09-18,3.8944,3.9204,3.8882,3.8944,439168,0
2006-09-19,3.8944,3.9075,3.8944,3.9009,718634,0
2006-09-20,3.8882,3.9009,3.8811,3.8882,570772,0
2006-09-21,3.8882,3.914,3.8882,3.8944,652456,0
2006-09-22,3.8944,3.914,3.8944,3.9009,505357,0
2006-09-25,3.8944,3.9204,3.8944,3.9075,778216,0
2006-09-26,3.8944,3.914,3.8944,3.9075,760719,0
2006-09-27,3.9009,3.9662,3.9009,3.9662,895845,0
2006-09-28,3.9268,3.9396,3.9075,3.9268,614224,0
2006-09-29,3.9075,3.9336,3.9075,3.9075,437480,0
2006-10-02,3.9204,3.9268,3.8944,3.9075,759336,0
2006-10-03,3.9075,3.9204,3.9009,3.9009,430417,0
2006-10-04,3.9009,3.9268,3.9009,3.9075,663360,0
2006-10-05,3.9075,3.9268,3.9009,3.914,691468,0
2006-10-06,3.9075,3.9268,3.9009,3.9009,368387,0
2006-10-09,3.9009,3.914,3.8944,3.8944,393104,0
2006-10-10,3.8944,3.9009,3.8882,3.8944,422891,0
2006-10-11,3.8944,3.9075,3.8944,3.9009,532378,0
2006-10-12,3.9009,3.9204,3.9009,3.9075,691611,0
2006-10-13,3.9009,3.9268,3.9009,3.914,484775,0
2006-10-16,3.914,3.9336,3.9075,3.9075,541432,0
2006-10-17,3.9075,3.9204,3.8944,3.9009,1150285,0
2006-10-18,3.9009,3.9075,3.8944,3.8944,773611,0
2006-10-19,3.9075,3.9204,3.8944,3.9009,720025,0
2006-10-20,3.8811,3.9075,3.8811,3.8811,532534,0
2006-10-23,3.8811,3.914,3.875,3.8811,750431,0
2006-10-24,3.8811,3.9075,3.875,3.8944,709427,0
2006-10-25,3.8882,3.9009,3.8811,3.8944,746742,0
2006-10-26,3.8882,3.914,3.8882,3.8944,754567,0
2006-10-27,3.9009,3.9204,3.8944,3.8944,950506,0
2006-10-30,3.9009,3.9204,3.8944,3.9009,592107,0
2006-10-31,3.9009,3.9268,3.9009,3.9204,973697,0
2006-11-01,3.9204,3.9532,3.914,3.9396,903982,0
2006-11-02,3.9396,3.9593,3.9396,3.9396,644314,0
2006-11-03,3.914,3.9268,3.9009,3.914,591494,0
2006-11-06,3.9075,3.9396,3.9075,3.9268,565544,0
2006-11-07,3.9268,3.9532,3.9268,3.9336,390951,0
2006-11-08,3.9396,3.9396,3.9268,3.9268,304810,0
2006-11-09,3.9268,3.9336,3.9204,3.9204,392947,0
2006-11-10,3.9204,3.9532,3.9204,3.9396,531916,0
2006-11-13,3.9593,3.9792,3.9532,3.9593,1052007,0
2006-11-14,3.9593,3.992,3.9593,3.9855,853307,0
2006-11-15,3.9855,4.0116,3.9792,3.992,964177,0
2006-11-16,3.9855,4.005,3.9725,3.9725,818762,0
2006-11-17,3.9662,3.992,3.9662,3.9855,614842,0
2006-11-20,3.9792,4.0116,3.9792,4.005,1207101,0
2006-11-21,3.9725,3.992,3.9662,3.9725,582590,0
2006-11-22,3.9662,3.9986,3.9662,3.9792,853770,0
2006-11-24,3.9725,3.992,3.9725,3.9855,561093,0
2006-11-27,3.9855,3.9986,3.9725,3.9855,1199731,0
2006-11-28,3.9855,4.005,3.9855,3.992,1028203,0
2006-11-29,3.9855,4.0116,3.9855,3.992,665054,0
2006-11-30,3.992,4.005,3.992,3.9986,849471,0
2006-12-01,3.9986,4.0312,3.9986,4.0181,690238,0
2006-12-04,4.0116,4.0181,4.005,4.0116,440089,0
2006-12-05,4.0116,4.0245,4.0116,4.0116,577059,0
2006-12-06,4.0116,4.0245,4.005,4.0181,1448648,0
2006-12-07,4.0181,4.0245,4.0116,4.0181,1487650,0
2006-12-08,4.0181,4.0245,4.0116,4.0181,511953,0
2006-12-11,4.0116,4.0181,4.0116,4.0181,370532,0
2006-12-12,4.0181,4.0245,4.0116,4.0181,546659,0
2006-12-13,4.0116,4.0312,4.0116,4.0116,696227,0
2006-12-14,4.0116,4.0312,4.0116,4.0116,697446,0
2006-12-15,4.0245,4.0376,4.0181,4.0181,887705,0
2006-12-18,4.0181,4.0376,4.0181,4.0181,989049,0
2006-12-19,4.0181,4.0312,4.0181,4.0245,755959,0
2006-12-20,3.9986,4.0376,3.9986,4.0116,591034,0
2006-12-21,4.0116,4.0312,4.0116,4.0116,699592,0
2006-12-22,4.0181,4.0507,4.0181,4.0376,654300,0
2006-12-26,4.0312,4.0507,4.0312,4.0441,542208,0
2006-12-27,4.0441,4.0829,4.0441,4.0441,595802,0
2006-12-28,4.0441,4.0768,4.0376,4.0376,584430,0
2006-12-29,4.0376,4.0507,4.0312,4.0441,1060605,0
2007-01-03,4.0441,4.0573,4.0441,4.0573,540212,0
2007-01-04,4.0573,4.0768,4.0507,4.0706,364237,0
2007-01-05,4.0573,4.0829,4.0441,4.0635,749971,0
2007-01-08,4.0635,4.0768,4.0507,4.0573,499981,0
2007-01-09,4.0507,4.0829,4.0507,4.0635,485701,0
2007-01-10,4.0635,4.0768,4.0573,4.0573,476025,0
2007-01-11,4.0573,4.0706,4.0573,4.0573,586588,0
2007-01-12,4.0573,4.0829,4.0573,4.0706,673342,0
2007-01-16,4.0768,4.1028,4.0706,4.0768,539903,0
2007-01-17,4.0768,4.096,4.0768,4.0768,431184,0
2007-01-18,4.0768,4.0901,4.0768,4.0768,320779,0
2007-01-19,4.0829,4.0901,4.0768,4.0901,423815,0
2007-01-22,4.0768,4.0768,4.0635,4.0706,428424,0
2007-01-23,4.0635,4.0706,4.0573,4.0635,760719,0
2007-01-24,4.0573,4.0768,4.0573,4.0635,880331,0
2007-01-25,4.0706,4.0829,4.0507,4.0573,724168,0
2007-01-26,4.0573,4.0635,4.0507,4.0507,893235,0
2007-01-29,4.0573,4.0706,4.0573,4.0635,442856,0
2007-01-30,4.0573,4.0635,4.0507,4.0507,506121,0
2007-01-31,4.0507,4.0635,4.0507,4.0635,488608,0
2007-02-01,4.0635,4.0768,4.0573,4.0635,621750,0
2007-02-02,4.0706,4.0829,4.0706,4.0768,667344,0
2007-02-05,4.0768,4.0901,4.0706,4.0829,433332,0
2007-02-06,4.0768,4.1028,4.0768,4.0901,747356,0
2007-02-07,4.0901,4.096,4.0829,4.0901,591034,0
2007-02-08,4.0901,4.1028,4.0901,4.0901,529457,0
2007-02-09,4.0901,4.1226,4.0901,4.0901,949890,0
2007-02-12,4.0901,4.1094,4.0901,4.0901,367126,0
2007-02-13,4.096,4.1484,4.096,4.1028,532325,0
2007-02-14,4.1028,4.1155,4.1028,4.1094,456200,0
2007-02-15,4.155,4.2004,4.129,4.1937,1762822,0
2007-02-16,4.168,4.2004,4.155,4.1937,1241493,0
2007-02-20,4.1877,4.1937,4.168,4.168,721710,0
2007-02-21,4.168,4.1877,4.168,4.1803,583970,0
2007-02-22,4.1803,4.1877,4.168,4.1743,1427155,0
2007-02-23,4.1743,4.1877,4.168,4.1803,526393,0
2007-02-26,4.1803,4.2004,4.1803,4.1937,511953,0
2007-02-27,4.1877,4.2004,4.1418,4.1614,604090,0
2007-02-28,4.1614,4.2004,4.1614,4.1803,715414,0
2007-03-01,4.1803,4.1803,4.1484,4.1484,1041920,0
2007-03-02,4.1351,4.155,4.1351,4.1484,713570,0
2007-03-05,4.1484,4.1484,4.1155,4.1226,886784,0
2007-03-06,4.1226,4.1351,4.1155,4.1226,748119,0
2007-03-07,4.1226,4.1418,4.1094,4.1094,631271,0
2007-03-08,4.1094,4.1484,4.1094,4.1226,528541,0
2007-03-09,4.1226,4.1351,4.1155,4.1226,647698,0
2007-03-12,4.1226,4.1484,4.1226,4.1351,536217,0
2007-03-13,4.1351,4.155,4.1351,4.1418,419819,0
2007-03-14,4.1418,4.1614,4.1418,4.1614,544201,0
2007-03-15,4.168,4.168,4.1484,4.155,571842,0
2007-03-16,4.155,4.168,4.1484,4.1484,1052007,0
2007-03-19,4.1743,4.1803,4.155,4.1743,483701,0
2007-03-20,4.168,4.1743,4.1614,4.168,402781,0
2007-03-21,4.155,4.1614,4.1418,4.1484,551572,0
2007-03-22,4.1484,4.1614,4.1418,4.155,832581,0
2007-03-23,4.155,4.1743,4.1484,4.1484,495524,0
2007-03-26,4.155,4.168,4.1484,4.168,633264,0
2007-03-27,4.168,4.1743,4.155,4.168,575224,0
2007-03-28,4.168,4.1803,4.1484,4.155,1237511,0
2007-03-29,4.155,4.168,4.1418,4.1418,840255,0
2007-03-30,4.1614,4.168,4.1484,4.1484,546502,0
2007-04-02,4.1484,4.155,4.1418,4.1484,390490,0
2007-04-03,4.1484,4.1614,4.1418,4.155,591191,0
2007-04-04,4.1484,4.1743,4.1484,4.1743,724022,0
2007-04-05,4.168,4.168,4.155,4.155,382962,0
2007-04-09,4.155,4.168,4.1484,4.155,634184,0
2007-04-10,4.155,4.1614,4.1484,4.1614,838415,0
2007-04-11,4.155,4.1614,4.1484,4.1484,730925,0
2007-04-12,4.1484,4.1614,4.1484,4.1484,694533,0
2007-04-13,4.155,4.168,4.155,4.155,691922,0
2007-04-16,4.1614,4.1743,4.155,4.168,785592,0
2007-04-17,4.168,4.1803,4.168,4.168,603827,0
2007-04-18,4.1743,4.1877,4.1743,4.1803,634184,0
2007-04-19,4.1743,4.1803,4.1743,4.1803,388496,0
2007-04-20,4.1743,4.1803,4.1614,4.1743,583506,0
2007-04-23,4.1743,4.1803,4.155,4.1614,533457,0
2007-04-24,4.1614,4.1743,4.1614,4.168,358246,0
2007-04-25,4.168,4.1743,4.155,4.1614,757031,0
2007-04-26,4.1614,4.1743,4.1614,4.168,413526,0
2007-04-27,4.168,4.1743,4.1614,4.1743,372837,0
2007-04-30,4.168,4.1743,4.155,4.1614,570613,0
2007-05-01,4.1614,4.168,4.155,4.155,569691,0
2007-05-02,4.1614,4.1743,4.1614,4.168,357484,0
2007-05-03,4.168,4.1743,4.1614,4.168,307265,0
2007-05-04,4.168,4.1743,4.1614,4.168,467113,0
2007-05-07,4.168,4.1743,4.1614,4.1614,743973,0
2007-05-08,4.1614,4.1803,4.1614,4.1743,583051,0
2007-05-09,4.168,4.1803,4.168,4.1803,542663,0
2007-05-10,4.1743,4.1877,4.1743,4.1877,410910,0
2007-05-11,4.1877,4.1877,4.1614,4.1614,845942,0
2007-05-14,4.168,4.1803,4.168,4.1743,351330,0
2007-05-15,4.1743,4.1743,4.1614,4.1614,687159,0
2007-05-16,4.1614,4.168,4.1484,4.155,612378,0
2007-05-17,4.155,4.1614,4.129,4.1351,949743,0
2007-05-18,4.129,4.1351,4.1028,4.1094,706513,0
2007-05-21,4.1094,4.1226,4.0829,4.1028,669961,0
2007-05-22,4.0706,4.096,4.0376,4.0573,1095155,0
2007-05-23,4.0573,4.0829,4.0507,4.0635,677487,0
2007-05-24,4.0635,4.0706,4.0441,4.0573,335674,0
2007-05-25,4.0573,4.0768,4.0507,4.0706,439783,0
2007-05-29,4.0635,4.096,4.0573,4.0901,396175,0
2007-05-30,4.0829,4.0901,4.0635,4.0768,363620,0
2007-05-31,4.0768,4.1155,4.0706,4.1155,923634,0
2007-06-01,4.1094,4.1094,4.0706,4.0829,568008,0
2007-06-04,4.096,4.1155,4.0901,4.1155,625585,0
2007-06-05,4.1028,4.1877,4.1028,4.1226,911051,0
2007-06-06,4.129,4.1418,4.1028,4.1094,593948,0
2007-06-07,4.096,4.1094,4.0706,4.0706,536217,0
2007-06-08,4.0768,4.0901,4.0635,4.0768,390340,0
2007-06-11,4.0768,4.1028,4.0768,4.0829,394630,0
2007-06-12,4.0829,4.1226,4.0829,4.096,1004559,0
2007-06-13,4.096,4.1094,4.0901,4.1028,1303844,0
2007-06-14,4.096,4.1351,4.096,4.1226,388345,0
2007-06-15,4.1226,4.1614,4.1155,4.1155,477867,0
2007-06-18,4.1226,4.129,4.1028,4.1094,745512,0
2007-06-19,4.1094,4.1351,4.1094,4.1155,729238,0
2007-06-20,4.0829,4.1155,4.0768,4.0901,1002412,0
2007-06-21,4.0829,4.1155,4.0829,4.1155,345044,0
2007-06-22,4.1028,4.1226,4.0901,4.1155,507500,0
2007-06-25,4.1028,4.129,4.096,4.096,952353,0
2007-06-26,4.1028,4.1155,4.0901,4.1028,731387,0
2007-06-27,4.1028,4.129,4.1028,4.1155,2729763,0
2007-06-28,4.1155,4.129,4.096,4.1155,1071045,0
2007-06-29,4.1155,4.155,4.1155,4.155,343039,0
2007-07-02,4.155,4.1614,4.129,4.1418,581979,0
2007-07-03,4.1418,4.168,4.1351,4.168,268260,0
2007-07-05,4.1614,4.168,4.1351,4.168,676414,0
2007-07-06,4.1484,4.1614,4.1351,4.1351,482012,0
2007-07-09,4.1484,4.1484,4.129,4.1351,585046,0
2007-07-10,4.1351,4.1484,4.1094,4.129,579978,0
2007-07-11,4.129,4.155,4.1226,4.1226,487235,0
2007-07-12,4.129,4.1351,4.1155,4.1226,495524,0
2007-07-13,4.096,4.1226,4.0768,4.0901,646931,0
2007-07-16,4.0901,4.096,4.0706,4.0829,260430,0
2007-07-17,4.0829,4.1028,4.0376,4.0573,399394,0
2007-07-18,4.0573,4.0829,4.0441,4.0573,340130,0
2007-07-19,4.0706,4.0768,4.0441,4.0441,343353,0
2007-07-20,4.0312,4.0376,3.992,4.0312,305271,0
2007-07-23,4.0116,4.0376,3.9986,4.0116,892315,0
2007-07-24,3.9792,4.0116,3.9725,3.992,1311671,0
2007-07-25,3.9792,3.9855,3.9532,3.9792,589658,0
2007-07-26,3.829,3.9465,3.829,3.914,941912,0
2007-07-27,3.9009,3.914,3.8683,3.9009,797721,0
2007-07-30,3.9009,3.9075,3.8811,3.9009,1098995,0
2007-07-31,3.9075,3.9396,3.9009,3.9075,784665,0
2007-08-01,3.9075,3.9204,3.8944,3.8944,699144,0
2007-08-02,3.9009,3.9204,3.8882,3.9009,1378626,0
2007-08-03,3.914,3.9662,3.9075,3.9075,939757,0
2007-08-06,3.9396,3.9465,3.9075,3.9336,722786,0
2007-08-07,3.914,3.9204,3.8882,3.8944,1635831,0
2007-08-08,3.8944,3.914,3.8944,3.9075,1227219,0
2007-08-09,3.9075,3.914,3.8944,3.9075,1279428,0
2007-08-10,3.9009,3.9009,3.8811,3.8811,944828,0
2007-08-13,3.8944,3.9204,3.8882,3.8944,814615,0
2007-08-14,3.8612,3.914,3.5295,3.8811,875425,0
2007-08-15,3.875,3.9009,3.8554,3.8811,1373400,0
2007-08-16,3.8487,3.8612,3.7967,3.8487,1192204,0
2007-08-17,3.8421,3.9532,3.8421,3.9268,806174,0
2007-08-20,3.9465,3.9662,3.8683,3.875,724322,0
2007-08-21,3.8944,3.9792,3.8882,3.9662,663662,0
2007-08-22,3.9396,3.9662,3.9204,3.9204,599175,0
2007-08-23,3.9204,3.9725,3.9204,3.9396,496907,0
2007-08-24,3.9465,3.9792,3.9336,3.9532,468347,0
2007-08-27,3.9396,3.9725,3.9336,3.9465,663055,0
2007-08-28,3.9593,3.9593,3.9204,3.9268,1054622,0
2007-08-29,3.9465,3.9593,3.9396,3.9465,829357,0
2007-08-30,3.9532,3.9855,3.9396,3.9662,585511,0
2007-08-31,3.9725,4.0376,3.9593,4.0116,613602,0
2007-09-04,4.0312,4.0312,3.9792,3.9855,364083,0
2007-09-05,3.992,4.0181,3.9725,3.9855,643548,0
2007-09-06,4.0116,4.0116,3.9855,3.9855,629887,0
2007-09-07,3.992,4.005,3.9662,3.9855,601170,0
2007-09-10,4.005,4.005,3.9662,3.9792,515492,0
2007-09-11,3.9986,3.9986,3.9792,3.992,451765,0
2007-09-12,3.9855,3.9986,3.9855,3.992,405998,0
2007-09-13,3.9986,4.0116,3.9792,3.9792,330907,0
2007-09-14,3.9855,4.0116,3.9855,3.9986,460048,0
2007-09-17,4.0116,4.0181,3.9855,3.992,700676,0
2007-09-18,3.9986,4.005,3.9725,3.9725,699451,0
2007-09-19,3.9855,4.0181,3.9855,4.0181,550955,0
2007-09-20,3.9986,4.005,3.9204,3.9336,591956,0
2007-09-21,3.9396,4.0245,3.9396,3.9986,479397,0
2007-09-24,3.9986,4.0245,3.992,4.0181,475105,0
2007-09-25,3.9986,4.0116,3.992,4.0116,546047,0
2007-09-26,4.005,4.0312,3.9986,4.0181,728928,0
2007-09-27,4.0116,4.0181,3.9855,3.9986,603104,0
2007-09-28,3.9986,4.0181,3.9792,3.9986,517489,0
2007-10-01,4.0116,4.0181,3.9855,4.0181,301887,0
2007-10-02,3.9986,4.005,3.9792,3.9855,393104,0
2007-10-03,3.992,4.005,3.9725,3.9792,463737,0
2007-10-04,3.9855,3.992,3.9725,3.9725,361320,0
2007-10-05,3.9855,3.992,3.9662,3.9662,398323,0
2007-10-08,3.9662,3.9725,3.9336,3.9465,344581,0
2007-10-09,3.9532,3.9662,3.9336,3.9336,427347,0
2007-10-10,3.9465,3.9725,3.9465,3.9662,244305,0
2007-10-11,3.9662,3.992,3.9532,3.9532,441777,0
2007-10-12,3.9662,3.992,3.9593,3.9593,344421,0
2007-10-15,3.9662,3.9855,3.9396,3.9396,425041,0
2007-10-16,3.9465,3.9792,3.9465,3.9593,336747,0
2007-10-17,3.9725,3.9792,3.9465,3.9465,349644,0
2007-10-18,3.9465,3.9725,3.9465,3.9662,369146,0
2007-10-19,3.9532,3.992,3.9532,3.9792,340436,0
2007-10-22,3.9662,3.9792,3.9396,3.9465,415523,0
2007-10-23,3.9593,3.9855,3.9465,3.9532,1095463,0
2007-10-24,3.9593,4.005,3.9593,3.992,456057,0
2007-10-25,3.9855,4.005,3.9662,3.992,397098,0
2007-10-26,3.9986,4.0181,3.9792,3.992,508271,0
2007-10-29,3.992,4.005,3.9662,3.9725,397098,0
2007-10-30,3.9792,3.992,3.9396,3.9396,602086,0
2007-10-31,3.9593,3.9662,3.8612,3.8882,1544614,0
2007-11-01,3.9075,3.9268,3.8944,3.8944,662592,0
2007-11-02,3.9075,3.9336,3.8944,3.9009,570772,0
2007-11-05,3.8487,3.914,3.8487,3.9009,609467,0
2007-11-06,3.9009,3.9268,3.8944,3.9204,507253,0
2007-11-07,3.9009,3.9268,3.8811,3.914,472035,0
2007-11-08,3.9986,3.9986,3.8683,3.8811,596412,0
2007-11-09,3.8554,3.9075,3.8554,3.8882,482930,0
2007-11-12,3.8811,3.8811,3.836,3.8487,458055,0
2007-11-13,3.8487,3.8554,3.8421,3.8487,1002567,0
2007-11-14,3.8487,3.8554,3.829,3.836,1122033,0
2007-11-15,3.836,3.836,3.816,3.816,1179615,0
2007-11-16,3.8487,3.8487,3.8231,3.829,615762,0
2007-11-19,3.784,3.8612,3.784,3.8554,535597,0
2007-11-20,3.8231,3.8683,3.8231,3.8487,567543,0
2007-11-21,3.836,3.875,3.829,3.8421,593187,0
2007-11-23,3.836,3.8944,3.836,3.8811,179357,0
2007-11-26,3.9009,3.9009,3.8421,3.8487,646319,0
2007-11-27,3.8487,3.8811,3.836,3.8683,545885,0
2007-11-28,3.8683,3.9336,3.8612,3.8811,566930,0
2007-11-29,3.8612,3.914,3.8612,3.875,508423,0
2007-11-30,3.8882,3.9465,3.8811,3.9268,641105,0
2007-12-03,3.9336,3.9855,3.9204,3.9396,408459,0
2007-12-04,3.9336,3.9662,3.914,3.914,377138,0
2007-12-05,3.914,3.9465,3.9009,3.9204,535596,0
2007-12-06,3.9268,3.9268,3.8882,3.9009,483084,0
2007-12-07,3.8944,3.9009,3.8421,3.8487,597634,0
2007-12-10,3.8554,3.9009,3.8554,3.8811,568466,0
2007-12-11,3.8944,3.9204,3.875,3.8882,447769,0
2007-12-12,3.8811,3.914,3.8811,3.8944,302201,0
2007-12-13,3.8882,3.9336,3.8882,3.9268,454830,0
2007-12-14,3.9075,3.9725,3.9075,3.9075,494238,0
2007-12-17,3.9009,3.9532,3.9009,3.9268,638790,0
2007-12-18,3.9204,3.9336,3.8811,3.9009,423046,0
2007-12-19,3.8882,3.9268,3.829,3.875,509498,0
2007-12-20,3.8683,3.8811,3.8554,3.8612,553562,0
2007-12-21,3.8811,3.8944,3.8487,3.8612,541160,0
2007-12-24,3.8612,3.9465,3.8612,3.9336,300053,0
2007-12-26,4.0181,5.0666,3.9336,3.9336,513372,0
2007-12-27,3.9662,3.9986,3.9204,3.9204,498763,0
2007-12-28,3.9662,3.9792,3.8882,3.9396,523250,0
2007-12-31,3.8882,3.9336,3.8882,3.9009,666282,0
2008-01-02,3.9336,3.9396,3.8944,3.9396,451275,0
2008-01-03,3.9268,4.0116,3.9268,3.9986,474257,0
2008-01-04,3.9662,3.9986,3.9465,3.9593,525427,0
2008-01-07,3.9593,3.9855,3.9532,3.9662,539283,0
2008-01-08,3.9662,3.992,3.9662,3.9855,305151,0
2008-01-09,3.9792,3.9986,3.9725,3.9792,355942,0
2008-01-10,3.9855,3.9986,3.9725,3.9855,462664,0
2008-01-11,3.9792,4.0245,3.9792,4.0181,569229,0
2008-01-14,4.0181,4.0573,4.0181,4.0507,529921,0
2008-01-15,4.0312,4.0829,4.0312,4.0507,491383,0
2008-01-16,4.0507,4.0706,4.0312,4.0441,604843,0
2008-01-17,4.0376,4.0507,4.0181,4.0181,420287,0
2008-01-18,4.0441,4.0507,3.9465,3.9725,422024,0
2008-01-22,3.9396,3.9396,3.8944,3.914,486705,0
2008-01-23,3.9075,3.9465,3.9009,3.9396,452678,0
2008-01-24,3.9593,3.9662,3.9268,3.9396,600162,0
2008-01-25,3.992,3.9986,3.9593,3.9855,504734,0
2008-01-28,3.9986,4.0181,3.9662,3.9855,294749,0
2008-01-29,4.0116,4.0245,3.9725,3.992,369761,0
2008-01-30,3.9792,3.992,3.9662,3.9725,306651,0
2008-01-31,3.9792,3.992,3.9593,3.9725,542208,0
2008-02-01,3.9725,3.9855,3.9396,3.9396,358040,0
2008-02-04,3.9532,3.9593,3.9009,3.9009,714535,0
2008-02-05,3.914,3.914,3.8612,3.8882,769013,0
2008-02-06,3.8944,3.8944,3.875,3.8811,570857,0
2008-02-07,3.8882,3.9009,3.875,3.8882,484481,0
2008-02-08,3.8811,3.9009,3.8811,3.8944,299000,0
2008-02-11,3.9075,3.9204,3.8487,3.8487,888316,0
2008-02-12,3.8487,3.8554,3.816,3.8487,348265,0
2008-02-13,3.8421,3.8554,3.6923,3.7967,715001,0
2008-02-14,3.784,3.8032,3.7381,3.777,488307,0
2008-02-15,3.777,3.8612,3.771,3.8096,646346,0
2008-02-19,3.8231,3.8683,3.7967,3.8421,572793,0
2008-02-20,3.8487,3.8487,3.777,3.8032,564131,0
2008-02-21,3.8096,3.829,3.7967,3.7967,479899,0
2008-02-22,3.8032,3.8231,3.784,3.8096,644340,0
2008-02-25,3.816,3.8487,3.816,3.8421,498553,0
2008-02-26,3.836,3.8811,3.836,3.8612,584044,0
2008-02-27,3.8683,3.9336,3.8683,3.914,621401,0
2008-02-28,3.8882,3.9396,3.875,3.8882,255675,0
2008-02-29,3.8882,3.9075,3.8683,3.8683,264250,0
2008-03-03,3.875,3.8882,3.8487,3.8487,295595,0
2008-03-04,3.771,3.8554,3.771,3.8231,462436,0
2008-03-05,3.8231,3.8421,3.79,3.7967,410568,0
2008-03-06,3.8032,3.8231,3.7574,3.7574,432670,0
2008-03-07,3.4776,3.784,3.4776,3.7381,543491,0
2008-03-10,3.725,3.777,3.6598,3.6796,355543,0
2008-03-11,3.8096,3.8096,3.6338,3.6598,495978,0
2008-03-12,3.6598,3.6923,3.6536,3.6598,558525,0
2008-03-13,3.6598,3.7053,3.64,3.6858,298577,0
2008-03-14,3.712,3.725,3.6536,3.6598,603396,0
2008-03-17,3.6338,3.6536,3.6144,3.6338,377560,0
2008-03-18,3.6536,3.6665,3.64,3.6598,561591,0
2008-03-19,3.6536,3.6858,3.6471,3.6598,634575,0
2008-03-20,3.6598,3.6923,3.6598,3.6796,716453,0
2008-03-24,3.6923,3.725,3.6923,3.725,645479,0
2008-03-25,3.7314,3.777,3.725,3.771,748014,0
2008-03-26,3.777,3.8096,3.771,3.7967,813791,0
2008-03-27,3.771,3.914,3.771,3.836,861761,0
2008-03-28,3.8421,3.8612,3.816,3.816,485128,0
2008-03-31,3.829,3.836,3.816,3.8231,609931,0
2008-04-01,3.829,3.836,3.79,3.8032,646469,0
2008-04-02,3.8096,3.829,3.7967,3.829,456166,0
2008-04-03,3.8231,3.836,3.8032,3.816,433378,0
2008-04-04,3.8231,3.829,3.816,3.816,353116,0
2008-04-07,3.829,3.9204,3.829,3.836,539442,0
2008-04-08,3.8421,3.8487,3.836,3.836,446386,0
2008-04-09,3.8487,3.8487,3.829,3.836,307376,0
2008-04-10,3.8421,3.8554,3.829,3.836,259913,0
2008-04-11,3.829,3.8811,3.829,3.8554,411836,0
2008-04-14,3.8683,3.8683,3.836,3.836,459139,0
2008-04-15,3.8487,3.8612,3.8487,3.8487,371141,0
2008-04-16,3.8554,3.875,3.8487,3.8487,500985,0
2008-04-17,3.8487,3.8554,3.816,3.836,809849,0
2008-04-18,3.8231,3.836,3.816,3.8231,742155,0
2008-04-21,3.829,3.8487,3.771,3.8231,1382772,0
2008-04-22,3.8032,3.875,3.7967,3.8612,711176,0
2008-04-23,3.8487,3.875,3.8421,3.8487,542461,0
2008-04-24,3.8421,3.8683,3.8421,3.8554,727190,0
2008-04-25,3.8554,3.875,3.8554,3.8554,838349,0
2008-04-28,3.8612,3.8811,3.8554,3.875,698276,0
2008-04-29,3.8811,3.8944,3.875,3.8944,495525,0
2008-04-30,3.9009,3.9396,3.8944,3.914,731204,0
2008-05-01,3.9396,3.9532,3.9204,3.9268,383757,0
2008-05-02,3.9268,3.9532,3.9204,3.9336,657705,0
2008-05-05,3.9662,3.9662,3.9396,3.9396,665686,0
2008-05-06,3.9396,3.9662,3.9336,3.9465,487449,0
2008-05-07,3.9532,3.9593,3.9336,3.9396,542810,0
2008-05-08,3.9336,3.9593,3.9336,3.9396,527537,0
2008-05-09,3.9532,3.9593,3.9396,3.9532,428268,0
2008-05-12,3.9532,3.9662,3.9465,3.9532,361047,0
2008-05-13,3.9532,3.9593,3.9268,3.9336,563821,0
2008-05-14,3.9396,3.9465,3.9268,3.9268,675207,0
2008-05-15,3.9336,3.9396,3.9268,3.9336,364332,0
2008-05-16,3.9662,3.9662,3.9465,3.9593,836013,0
2008-05-19,3.9465,3.9855,3.9465,3.9792,638224,0
2008-05-20,3.9986,4.0116,3.9792,3.992,806856,0
2008-05-21,3.992,4.0245,3.9855,3.992,654805,0
2008-05-22,3.9725,4.0245,3.9465,3.9792,417735,0
2008-05-23,3.9662,4.005,3.9662,3.9855,263987,0
2008-05-27,3.9792,3.9855,3.9532,3.9662,377577,0
2008-05-28,3.9792,3.9855,3.9532,3.9532,319588,0
2008-05-29,3.9593,3.9593,3.9268,3.9268,436732,0
2008-05-30,3.9336,3.9593,3.9268,3.9532,313274,0
2008-06-02,3.9593,4.005,3.9465,3.992,687751,0
2008-06-03,3.992,4.0116,3.9532,3.9532,456099,0
2008-06-04,3.9593,3.9725,3.9336,3.9336,424119,0
2008-06-05,3.9396,3.9593,3.9336,3.9465,360119,0
2008-06-06,3.9532,3.9855,3.9532,3.9662,469913,0
2008-06-09,3.9336,3.9792,3.9204,3.9268,405346,0
2008-06-10,3.9204,3.9268,3.8612,3.8612,659164,0
2008-06-11,3.8487,3.8683,3.8231,3.8231,764055,0
2008-06-12,3.829,3.8811,3.8231,3.8421,587865,0
2008-06-13,3.8487,3.8683,3.8421,3.8612,337437,0
2008-06-16,3.8487,3.875,3.8487,3.8612,406538,0
2008-06-17,3.8811,3.8882,3.8554,3.8612,596524,0
2008-06-18,3.8612,3.9075,3.8612,3.8811,582793,0
2008-06-19,3.914,3.914,3.875,3.8882,477097,0
2008-06-20,3.8683,3.914,3.836,3.9075,829315,0
2008-06-23,3.914,3.9396,3.8882,3.8882,525641,0
2008-06-24,3.914,3.9204,3.8612,3.8811,362474,0
2008-06-25,3.8612,3.9075,3.8554,3.8612,389745,0
2008-06-26,3.875,3.8944,3.829,3.8487,677369,0
2008-06-27,3.8554,3.8683,3.8032,3.8096,297904,0
2008-06-30,3.8487,3.8487,3.79,3.79,455326,0
2008-07-01,3.79,3.8096,3.7381,3.7638,1049553,0
2008-07-02,3.7638,3.79,3.7445,3.7574,414045,0
2008-07-03,3.777,3.777,3.7188,3.7512,293024,0
2008-07-07,3.7314,3.7638,3.6923,3.725,544148,0
2008-07-08,3.7314,3.777,3.7188,3.725,407928,0
2008-07-09,3.7314,3.777,3.7314,3.7574,384398,0
2008-07-10,3.7574,3.7967,3.7314,3.7574,302625,0
2008-07-11,3.7381,3.777,3.725,3.7314,215901,0
2008-07-14,3.725,3.7574,3.6796,3.6923,470520,0
2008-07-15,3.6598,3.6858,3.6206,3.6598,565255,0
2008-07-16,3.6796,3.6796,3.6013,3.6598,567590,0
2008-07-17,3.6598,3.7445,3.6536,3.7381,425891,0
2008-07-18,3.7381,3.7638,3.7314,3.7381,356488,0
2008-07-21,3.7381,3.7512,3.7053,3.725,228256,0
2008-07-22,3.7053,3.725,3.6923,3.7053,678588,0
2008-07-23,3.7053,3.712,3.6665,3.6727,691503,0
2008-07-24,3.6858,3.725,3.6598,3.6598,430010,0
2008-07-25,3.699,3.712,3.6598,3.6923,424102,0
2008-07-28,3.6923,3.7445,3.6923,3.699,354469,0
2008-07-29,3.7512,3.7574,3.7053,3.7053,632191,0
2008-07-30,3.7445,3.7512,3.6858,3.6923,357772,0
2008-07-31,3.6858,3.7574,3.6858,3.7574,408175,0
2008-08-01,3.771,3.777,3.7445,3.7574,308220,0
2008-08-04,3.777,3.777,3.7314,3.7445,322185,0
2008-08-05,3.7512,3.7574,3.7053,3.7053,393797,0
2008-08-06,3.7188,3.7314,3.6796,3.7053,328965,0
2008-08-07,3.7053,3.7188,3.6923,3.699,348254,0
2008-08-08,3.6727,3.7381,3.6727,3.712,421309,0
2008-08-11,3.7314,3.7638,3.6858,3.6923,542648,0
2008-08-12,3.7053,3.7314,3.699,3.699,175102,0
2008-08-13,3.712,3.7381,3.6858,3.7053,192658,0
2008-08-14,3.699,3.712,3.6796,3.6923,362442,0
2008-08-15,3.6923,3.7053,3.6598,3.6598,444179,0
2008-08-18,3.6536,3.6923,3.6273,3.6338,535701,0
2008-08-19,3.6598,3.6796,3.6471,3.6536,494212,0
2008-08-20,3.6598,3.6598,3.6144,3.64,290307,0
2008-08-21,3.6338,3.6536,3.5229,3.6075,566870,0
2008-08-22,3.5819,3.6273,3.5752,3.6144,427569,0
2008-08-25,3.6013,3.6727,3.595,3.6598,504451,0
2008-08-26,3.6858,3.699,3.6536,3.6665,415213,0
2008-08-27,3.6858,3.6858,3.6338,3.6536,430548,0
2008-08-28,3.6727,3.6727,3.6338,3.6536,349299,0
2008-08-29,3.6727,3.6923,3.6598,3.6796,386916,0
2008-09-02,3.699,3.712,3.6665,3.6858,238771,0
2008-09-03,3.712,3.712,3.6727,3.6923,446326,0
2008-09-04,3.712,3.712,3.6665,3.6796,342451,0
2008-09-05,3.6727,3.699,3.6598,3.6796,321810,0
2008-09-08,3.699,3.712,3.6536,3.6665,318661,0
2008-09-09,3.6536,3.6665,3.4643,3.5169,2580802,0
2008-09-10,3.4322,3.4512,3.126,3.4119,2264505,0
2008-09-11,3.2105,3.484,3.2105,3.4383,1966678,0
2008-09-12,3.354,3.4253,3.347,3.3931,1534309,0
2008-09-15,3.3147,3.3277,3.224,3.2562,1598201,0
2008-09-16,3.2105,3.2105,3.1324,3.1716,1931834,0
2008-09-17,3.0932,3.1524,3.0216,3.0476,1870030,0
2008-09-18,2.963,3.1126,2.9181,3.035,1462398,0
2008-09-19,3.126,3.419,3.126,3.3605,1484160,0
2008-09-22,3.2431,3.3343,3.1451,3.2689,978049,0
2008-09-23,3.224,3.354,3.2173,3.354,1039556,0
2008-09-24,3.3084,3.4512,3.3084,3.4512,1080434,0
2008-09-25,3.4119,3.4119,3.2759,3.3668,648739,0
2008-09-26,3.2885,3.4322,3.2885,3.3993,1475974,0
2008-09-29,3.3212,3.3859,3.2885,3.3212,1540980,0
2008-09-30,3.3015,3.4253,3.1451,3.419,1681921,0
2008-10-01,3.3993,3.3993,3.2822,3.2822,383402,0
2008-10-02,3.2689,3.2822,3.1451,3.1585,467488,0
2008-10-03,3.224,3.224,3.0932,3.1197,333346,0
2008-10-06,2.9566,3.0543,2.7481,3.0216,1212684,0
2008-10-07,2.9047,2.9893,2.7614,2.8393,781918,0
2008-10-08,2.6112,2.7677,2.5203,2.5855,1071410,0
2008-10-09,2.5985,2.7091,2.5788,2.696,1021958,0
2008-10-10,2.683,2.683,2.5072,2.5725,1030408,0
2008-10-13,2.644,3.2039,2.644,3.1975,1223546,0
2008-10-14,3.2822,3.3212,2.8913,2.9697,985425,0
2008-10-15,2.9759,3.1394,2.8847,3.1064,1560936,0
2008-10-16,3.1324,3.2299,3.1197,3.224,1675656,0
2008-10-17,3.1324,3.1648,3.0476,3.087,280414,0
2008-10-20,3.087,3.2365,3.087,3.1846,578381,0
2008-10-21,3.1324,3.1716,3.0476,3.0676,494405,0
2008-10-22,3.0025,3.1451,2.9893,3.1003,527953,0
2008-10-23,3.1197,3.1197,2.9893,3.035,420298,0
2008-10-24,2.9239,2.9893,2.8586,2.8586,503823,0
2008-10-27,2.9047,3.0216,2.8847,2.9308,483281,0
2008-10-28,2.9371,2.9566,2.9047,2.9566,589139,0
2008-10-29,2.9566,3.0216,2.8847,2.9239,747857,0
2008-10-30,2.9954,3.0413,2.963,2.9893,465138,0
2008-10-31,3.035,3.0738,3.0025,3.0216,710156,0
2008-11-03,3.0676,3.1451,2.9239,2.9502,776308,0
2008-11-04,2.9566,2.9893,2.9047,2.9893,583387,0
2008-11-05,2.9697,3.0086,2.8657,2.9434,862088,0
2008-11-06,2.9502,2.9893,2.8657,2.9047,569246,0
2008-11-07,2.9047,2.9566,2.8913,2.9566,501513,0
2008-11-10,2.9566,2.9893,2.8983,2.9893,352996,0
2008-11-11,2.9502,2.9697,2.8983,2.9697,444063,0
2008-11-12,2.9239,2.9566,2.9047,2.9107,426204,0
2008-11-13,2.8718,2.9829,2.8003,2.9047,622312,0
2008-11-14,2.7677,2.8068,2.683,2.7286,930473,0
2008-11-17,2.6505,2.6766,2.4941,2.6309,1129860,0
2008-11-18,2.5725,2.6372,2.501,2.54,840988,0
2008-11-19,2.4812,2.514,2.3442,2.3965,876211,0
2008-11-20,2.0774,2.3315,2.0646,2.0774,1263146,0
2008-11-21,2.0838,2.1945,1.9081,1.9081,1609234,0
2008-11-24,1.934,2.1554,1.9081,2.1294,1049285,0
2008-11-25,2.2534,2.39,2.1683,2.3315,1034277,0
2008-11-26,2.3442,2.4747,2.3442,2.4227,755240,0
2008-11-28,2.4227,2.4552,2.3577,2.3834,229185,0
2008-12-01,2.377,2.403,2.2338,2.3248,408464,0
2008-12-02,2.3248,2.3577,2.2077,2.227,497165,0
2008-12-03,2.2142,2.2857,2.0318,2.2142,656894,0
2008-12-04,2.2404,2.2662,2.1621,2.227,763926,0
2008-12-05,2.1878,2.2923,2.0908,2.2923,710984,0
2008-12-08,2.2662,2.2923,2.149,2.1754,509166,0
2008-12-09,2.0774,2.2011,2.058,2.1234,598224,0
2008-12-10,2.1102,2.2793,2.1031,2.2793,822385,0
2008-12-11,2.227,2.2923,2.1945,2.2404,733208,0
2008-12-12,2.1817,2.3057,2.1817,2.3057,833231,0
2008-12-15,2.2923,2.2989,2.2011,2.2338,695057,0
2008-12-16,2.227,2.3315,2.227,2.3114,812790,0
2008-12-17,2.2857,2.4419,2.2793,2.403,970723,0
2008-12-18,2.403,2.4227,2.3507,2.3965,491147,0
2008-12-19,2.3507,2.377,2.2338,2.3248,1063713,0
2008-12-22,2.2923,2.3507,2.2793,2.3507,681359,0
2008-12-23,2.3442,2.3707,2.2857,2.3248,938598,0
2008-12-24,2.3577,2.4161,2.3507,2.3834,663832,0
2008-12-26,2.3636,2.39,2.3381,2.377,832720,0
2008-12-29,2.377,2.4095,2.3248,2.3965,1050871,0
2008-12-30,2.377,2.4227,2.377,2.4095,843370,0
2008-12-31,2.4289,2.5072,2.4227,2.4357,994827,0
2009-01-02,2.4812,2.605,2.4486,2.5921,625397,0
2009-01-05,2.5528,2.5788,2.54,2.5528,749038,0
2009-01-06,2.6246,2.6634,2.5462,2.644,1239845,0
2009-01-07,2.6505,2.7027,2.644,2.6895,903641,0
2009-01-08,2.696,2.7027,2.644,2.696,783749,0
2009-01-09,2.7027,2.7222,2.6634,2.6895,705488,0
2009-01-12,2.6895,2.7351,2.683,2.6895,567664,0
2009-01-13,2.696,2.7091,2.67,2.683,447407,0
2009-01-14,2.7154,2.7222,2.605,2.6182,689353,0
2009-01-15,2.6309,2.6766,2.5788,2.6634,516743,0
2009-01-16,2.67,2.7027,2.6112,2.6766,512946,0
2009-01-20,2.696,2.7027,2.6112,2.6372,407425,0
2009-01-21,2.6634,2.683,2.6182,2.6309,503291,0
2009-01-22,2.6309,2.6505,2.6182,2.644,389459,0
2009-01-23,2.6505,2.6634,2.6372,2.6572,579560,0
2009-01-26,2.6634,2.7027,2.6372,2.683,666378,0
2009-01-27,2.6895,2.696,2.6505,2.6766,644894,0
2009-01-28,2.696,2.7677,2.6766,2.7614,803315,0
2009-01-29,2.7351,2.7808,2.7027,2.7222,590623,0
2009-01-30,2.7091,2.7286,2.6895,2.7222,591323,0
2009-02-02,2.7351,2.7351,2.7222,2.7286,823656,0
2009-02-03,2.7549,2.7808,2.7351,2.7677,633059,0
2009-02-04,2.8003,2.8197,2.7808,2.8003,863722,0
2009-02-05,2.8003,2.8393,2.8003,2.833,626926,0
2009-02-06,2.8393,2.8461,2.7549,2.7808,693355,0
2009-02-09,2.7677,2.7808,2.7027,2.7222,776322,0
2009-02-10,2.7351,2.7481,2.6309,2.696,924583,0
2009-02-11,2.7091,2.7222,2.6766,2.7027,499439,0
2009-02-12,2.7027,2.7154,2.696,2.7154,363403,0
2009-02-13,2.7154,2.7417,2.7027,2.7222,397371,0
2009-02-17,2.7222,2.7286,2.6246,2.6634,460200,0
2009-02-18,2.7027,2.7091,2.67,2.696,545886,0
2009-02-19,2.7091,2.7091,2.644,2.644,482306,0
2009-02-20,2.566,2.566,2.4552,2.5072,743716,0
2009-02-23,2.5072,2.5591,2.501,2.501,783538,0
2009-02-24,2.5335,2.696,2.501,2.644,756044,0
2009-02-25,2.7222,2.7222,2.6112,2.67,620069,0
2009-02-26,2.6634,2.683,2.5921,2.6112,408712,0
2009-02-27,2.5528,2.6766,2.5335,2.67,556569,0
2009-03-02,2.7154,2.7154,2.5265,2.5788,628676,0
2009-03-03,2.5462,2.6246,2.403,2.4161,924235,0
2009-03-04,2.5335,2.5335,2.4227,2.4419,618679,0
2009-03-05,2.4161,2.4812,2.2338,2.2857,859670,0
2009-03-06,2.2727,2.3507,2.2338,2.3315,882109,0
2009-03-09,2.1357,2.3315,1.6278,2.2534,885247,0
2009-03-10,2.3248,2.3636,2.2989,2.3315,514477,0
2009-03-11,2.3442,2.4679,2.3442,2.4227,389516,0
2009-03-12,2.4619,2.5855,2.4419,2.566,611024,0
2009-03-13,2.5985,2.605,2.5335,2.566,390496,0
2009-03-16,2.5788,2.644,2.5788,2.6309,442170,0
2009-03-17,2.6246,2.67,2.5528,2.566,729869,0
2009-03-18,2.5591,2.6309,2.5528,2.6182,688525,0
2009-03-19,2.644,2.696,2.5921,2.6634,797497,0
2009-03-20,2.6766,2.6766,2.6112,2.6372,330647,0
2009-03-23,2.7027,2.7222,2.6634,2.67,556614,0
2009-03-24,2.6634,2.67,2.6112,2.6372,513027,0
2009-03-25,2.6895,2.7351,2.644,2.7351,470159,0
2009-03-26,2.7222,2.7351,2.6895,2.7027,557276,0
2009-03-27,2.6895,2.7222,2.6572,2.6766,466891,0
2009-03-30,2.6372,2.6766,2.6372,2.67,360473,0
2009-03-31,2.6372,2.683,2.6372,2.67,616011,0
2009-04-01,2.6766,2.683,2.644,2.6572,514960,0
2009-04-02,2.6572,2.683,2.6309,2.6572,508523,0
2009-04-03,2.6766,2.683,2.5921,2.605,654642,0
2009-04-06,2.605,2.6572,2.5921,2.6309,393297,0
2009-04-07,2.5985,2.6372,2.5985,2.6372,311390,0
2009-04-08,2.644,2.6634,2.6182,2.6309,337029,0
2009-04-09,2.6372,2.6766,2.6246,2.6246,468401,0
2009-04-13,2.6246,2.6372,2.5788,2.5985,700405,0
2009-04-14,2.605,2.6112,2.5725,2.5788,747572,0
2009-04-15,2.566,2.5855,2.566,2.5855,801233,0
2009-04-16,2.5985,2.644,2.5921,2.6372,915589,0
2009-04-17,2.6112,2.7222,2.6112,2.6895,889418,0
2009-04-20,2.7027,2.7027,2.6246,2.6572,574538,0
2009-04-21,2.6182,2.644,2.5985,2.6246,796058,0
2009-04-22,2.5985,2.5985,2.566,2.566,1082770,0
2009-04-23,2.5921,2.644,2.5788,2.6112,814237,0
2009-04-24,2.6246,2.644,2.6112,2.6112,472565,0
2009-04-27,2.5855,2.67,2.5855,2.644,667442,0
2009-04-28,2.6634,2.683,2.6372,2.6766,562211,0
2009-04-29,2.6572,2.7091,2.6572,2.6634,517684,0
2009-04-30,2.67,2.7808,2.67,2.7091,744452,0
2009-05-01,2.7351,2.7677,2.7286,2.7677,365781,0
2009-05-04,2.7549,2.833,2.7351,2.7874,636884,0
2009-05-05,2.7746,2.8135,2.7614,2.7677,579631,0
2009-05-06,2.8003,2.8135,2.7481,2.7808,926416,0
2009-05-07,2.7939,2.8523,2.7677,2.7677,984561,0
2009-05-08,2.7808,2.8657,2.7808,2.8657,540825,0
2009-05-11,2.8461,2.9047,2.8068,2.8913,648275,0
2009-05-12,2.8785,2.9566,2.8718,2.9239,742891,0
2009-05-13,2.8983,2.9239,2.8523,2.8586,473198,0
2009-05-14,2.8913,2.9371,2.8523,2.9371,329242,0
2009-05-15,2.9107,2.9308,2.8586,2.8718,461126,0
2009-05-18,2.8847,2.963,2.8718,2.9107,685042,0
2009-05-19,2.9308,2.9502,2.9047,2.9181,764148,0
2009-05-20,2.9107,2.9566,2.9047,2.9371,557425,0
2009-05-21,2.8983,2.9371,2.8913,2.9181,659448,0
2009-05-22,2.9434,2.9829,2.9239,2.963,372111,0
2009-05-26,2.9434,2.9893,2.9239,2.9697,742063,0
2009-05-27,2.9697,2.9759,2.9566,2.963,371019,0
2009-05-28,2.9829,2.9829,2.9371,2.963,376780,0
2009-05-29,2.9759,2.9893,2.9239,2.9502,580242,0
2009-06-01,2.9829,3.0281,2.9759,3.0086,642128,0
2009-06-02,3.0152,3.1126,2.9893,3.0604,595283,0
2009-06-03,3.035,3.0932,3.0281,3.0476,524943,0
2009-06-04,3.0738,3.0932,3.0476,3.0738,587865,0
2009-06-05,3.087,3.087,3.0281,3.0676,473040,0
2009-06-08,3.0543,3.0604,3.0086,3.0086,467746,0
2009-06-09,3.0216,3.0543,3.0025,3.035,285255,0
2009-06-10,3.0543,3.0738,3.0086,3.0543,577550,0
2009-06-11,3.0604,3.0738,3.035,3.0413,485089,0
2009-06-12,3.0281,3.087,3.0281,3.0543,468109,0
2009-06-15,3.035,3.0476,2.9954,3.0216,305985,0
2009-06-16,3.0086,3.035,2.9697,2.9893,556760,0
2009-06-17,3.0025,3.0476,2.9697,2.9954,655806,0
2009-06-18,3.0281,3.0604,3.0086,3.0281,458233,0
2009-06-19,3.0543,3.0738,3.035,3.0676,415567,0
2009-06-22,3.0676,3.0676,3.0086,3.0152,479646,0
2009-06-23,3.0025,3.0604,2.9954,3.0604,496981,0
2009-06-24,3.0604,3.0738,3.0216,3.0543,769852,0
2009-06-25,3.0413,3.087,3.0413,3.0801,669512,0
2009-06-26,3.0801,3.1324,3.0676,3.0932,460758,0
2009-06-29,3.126,3.126,3.0932,3.126,541922,0
2009-06-30,3.1197,3.1451,3.1064,3.1394,478763,0
2009-07-01,3.1451,3.1911,3.1324,3.1846,643667,0
2009-07-02,3.1911,3.2625,3.1648,3.2625,338601,0
2009-07-06,3.2039,3.2495,3.178,3.1975,460380,0
2009-07-07,3.1846,3.224,3.1585,3.1648,506955,0
2009-07-08,3.1585,3.1585,3.1064,3.126,507190,0
2009-07-09,3.126,3.1524,3.1197,3.1451,342557,0
2009-07-10,3.178,3.178,3.1126,3.178,276232,0
2009-07-13,3.1451,3.2039,3.1324,3.1911,646047,0
2009-07-14,3.2039,3.2562,3.1846,3.2365,588961,0
2009-07-15,3.2173,3.2759,3.2173,3.2431,542630,0
2009-07-16,3.2495,3.2759,3.2495,3.2689,338792,0
2009-07-17,3.2689,3.2885,3.2625,3.2759,567891,0
2009-07-20,3.2822,3.3015,3.2759,3.3015,642086,0
2009-07-21,3.3015,3.3212,3.2689,3.3147,844569,0
2009-07-22,3.2822,3.3015,3.2759,3.2822,458508,0
2009-07-23,3.2954,3.3084,3.2822,3.2954,1195020,0
2009-07-24,3.2822,3.3147,3.2822,3.3147,653688,0
2009-07-27,3.3147,3.347,3.3084,3.3277,511405,0
2009-07-28,3.3015,3.3343,3.2885,3.3147,621879,0
2009-07-29,3.3212,3.347,3.2822,3.2822,565920,0
2009-07-30,3.3343,3.347,3.2885,3.3015,516908,0
2009-07-31,3.3015,3.38,3.3015,3.38,562230,0
2009-08-03,3.3993,3.4253,3.3859,3.4119,564587,0
2009-08-04,3.419,3.4322,3.3931,3.4322,605674,0
2009-08-05,3.4322,3.4643,3.419,3.4582,632466,0
2009-08-06,3.4582,3.4643,3.419,3.419,486686,0
2009-08-07,3.445,3.4582,3.4253,3.4322,511099,0
2009-08-10,3.4383,3.4383,3.4119,3.4253,548871,0
2009-08-11,3.4253,3.4582,3.4119,3.4322,370241,0
2009-08-12,3.4512,3.4512,3.4322,3.4512,547565,0
2009-08-13,3.445,3.4643,3.4322,3.4383,569667,0
2009-08-14,3.4119,3.4512,3.4064,3.419,714325,0
2009-08-17,3.4119,3.4322,3.354,3.3668,653068,0
2009-08-18,3.38,3.4512,3.38,3.419,660777,0
2009-08-19,3.4064,3.4512,3.4064,3.4512,406984,0
2009-08-20,3.4253,3.4322,3.4064,3.4253,538118,0
2009-08-21,3.419,3.4512,3.4119,3.445,483431,0
2009-08-24,3.4512,3.4643,3.419,3.445,879613,0
2009-08-25,3.4512,3.4904,3.4512,3.4709,960520,0
2009-08-26,3.4643,3.5101,3.4643,3.5034,749630,0
2009-08-27,3.5101,3.5101,3.4709,3.4709,646490,0
2009-08-28,3.4776,3.4904,3.445,3.445,646983,0
2009-08-31,3.4383,3.4904,3.4383,3.4709,543623,0
2009-09-01,3.5426,3.5426,3.4322,3.5034,608335,0
2009-09-02,3.4776,3.4972,3.4709,3.4709,505186,0
2009-09-03,3.4776,3.4776,3.445,3.4643,625824,0
2009-09-04,3.4709,3.4972,3.445,3.4972,680589,0
2009-09-08,3.5101,3.5229,3.484,3.4972,627521,0
2009-09-09,3.5169,3.5752,3.4972,3.5493,641359,0
2009-09-10,3.5752,3.5819,3.5551,3.5752,518437,0
2009-09-11,3.5878,3.5878,3.5426,3.5687,562640,0
2009-09-14,3.5493,3.5752,3.5426,3.5426,619745,0
2009-09-15,3.5626,3.5687,3.5493,3.5626,743816,0
2009-09-16,3.5626,3.5752,3.5493,3.5752,951695,0
2009-09-17,3.5878,3.595,3.536,3.5551,879480,0
2009-09-18,3.5551,3.5878,3.5551,3.5819,940457,0
2009-09-21,3.5687,3.6013,3.5295,3.5878,492011,0
2009-09-22,3.5819,3.5878,3.536,3.5878,592836,0
2009-09-23,3.5878,3.6075,3.5626,3.5819,576955,0
2009-09-24,3.595,3.6075,3.5752,3.595,743783,0
2009-09-25,3.5752,3.6144,3.5551,3.6144,926288,0
2009-09-28,3.6206,3.6665,3.6075,3.6536,516206,0
2009-09-29,3.6598,3.712,3.64,3.699,652573,0
2009-09-30,3.6598,3.7053,3.6598,3.6796,454438,0
2009-10-01,3.7574,3.7574,3.6075,3.6471,721509,0
2009-10-02,3.595,3.6471,3.5878,3.6144,509561,0
2009-10-05,3.6273,3.7512,3.6273,3.6598,413173,0
2009-10-06,3.6923,3.725,3.6598,3.6727,535182,0
2009-10-07,3.6727,3.699,3.6598,3.6858,585936,0
2009-10-08,3.712,3.7314,3.6923,3.725,436521,0
2009-10-09,3.7445,3.777,3.712,3.725,807073,0
2009-10-12,3.7053,3.777,3.6923,3.7053,881574,0
2009-10-13,3.712,3.7574,3.6858,3.7314,1146880,0
2009-10-14,3.771,3.777,3.7314,3.7445,709148,0
2009-10-15,3.777,3.79,3.7445,3.7512,608736,0
2009-10-16,3.771,3.79,3.7445,3.777,648413,0
2009-10-19,3.7967,3.7967,3.712,3.784,1219919,0
2009-10-20,3.777,3.8032,3.771,3.8032,752264,0
2009-10-21,3.8032,3.8096,3.777,3.8096,643771,0
2009-10-22,3.8096,3.816,3.7967,3.7967,615861,0
2009-10-23,3.816,3.8231,3.7967,3.816,756179,0
2009-10-26,3.79,3.8096,3.79,3.8096,782940,0
2009-10-27,3.8032,3.829,3.79,3.816,620363,0
2009-10-28,3.8554,3.8554,3.7053,3.7053,980372,0
2009-10-29,3.712,3.8032,3.699,3.7638,872560,0
2009-10-30,3.79,3.7967,3.712,3.712,785303,0
2009-11-02,3.8554,3.8554,3.7445,3.771,556682,0
2009-11-03,3.79,3.7967,3.7314,3.7638,461544,0
2009-11-04,3.7638,3.777,3.7188,3.7574,765277,0
2009-11-05,3.8032,3.8032,3.7445,3.7638,605740,0
2009-11-06,3.725,3.79,3.725,3.7314,579862,0
2009-11-09,3.7188,3.7445,3.6858,3.712,995188,0
2009-11-10,3.699,3.7381,3.6796,3.7314,842617,0
2009-11-11,3.771,3.771,3.6923,3.7188,696872,0
2009-11-12,3.7512,3.7512,3.712,3.725,474515,0
2009-11-13,3.7638,3.7638,3.712,3.7381,602532,0
2009-11-16,3.7574,3.777,3.7512,3.771,545526,0
2009-11-17,3.7574,3.8032,3.7512,3.771,829761,0
2009-11-18,3.79,3.8032,3.7638,3.79,712962,0
2009-11-19,3.771,3.784,3.7314,3.784,526085,0
2009-11-20,3.7967,3.8231,3.7638,3.816,549438,0
2009-11-23,3.836,3.8487,3.8032,3.8421,733835,0
2009-11-24,3.8096,3.8421,3.8096,3.8421,965368,0
2009-11-25,3.8487,3.8487,3.829,3.829,848794,0
2009-11-27,3.816,3.8487,3.784,3.816,256176,0
2009-11-30,3.8421,3.8487,3.829,3.836,712604,0
2009-12-01,3.836,3.8487,3.8231,3.8421,1116196,0
2009-12-02,3.8421,3.8487,3.829,3.8421,989594,0
2009-12-03,3.8487,3.8487,3.829,3.8421,992096,0
2009-12-04,3.8421,3.8487,3.836,3.8487,756733,0
2009-12-07,3.8421,3.8487,3.836,3.8421,579079,0
2009-12-08,3.8421,3.8487,3.836,3.8487,443981,0
2009-12-09,3.836,3.8421,3.816,3.836,805508,0
2009-12-10,3.8487,3.8554,3.836,3.8487,775656,0
2009-12-11,3.8487,3.9009,3.829,3.8882,2382796,0
2009-12-14,3.914,3.9725,3.914,3.9593,1043898,0
2009-12-15,3.9396,3.9725,3.9336,3.9593,829701,0
2009-12-16,3.9593,3.9792,3.9465,3.9792,642107,0
2009-12-17,3.9662,3.992,3.9593,3.9662,716331,0
2009-12-18,3.9662,3.9792,3.9268,3.9396,777170,0
2009-12-21,3.9593,3.9725,3.9396,3.9593,764135,0
2009-12-22,3.9593,3.9662,3.9268,3.9532,1073955,0
2009-12-23,3.9396,3.9855,3.9396,3.9662,677471,0
2009-12-24,3.9593,3.992,3.9593,3.9855,294771,0
2009-12-28,3.9986,4.005,3.9725,3.9986,635642,0
2009-12-29,4.0245,4.0245,3.9662,3.992,1035511,0
2009-12-30,3.992,3.992,3.9465,3.9725,587437,0
2009-12-31,3.9792,3.992,3.9725,3.992,461123,0
2010-01-04,4.0245,4.0635,3.992,4.0181,911838,0
2010-01-05,4.0376,4.0507,4.0116,4.0376,939535,0
2010-01-06,4.0376,4.0507,4.0245,4.0376,939101,0
2010-01-07,4.0312,4.0376,3.9662,3.9986,1010656,0
2010-01-08,3.9792,4.0706,3.9792,4.0706,929844,0
2010-01-11,4.0829,4.0901,3.9725,3.9986,2721012,0
2010-01-12,4.005,4.0181,3.9792,3.9855,1104926,0
2010-01-13,3.9986,4.005,3.9396,3.9465,1376734,0
2010-01-14,3.9465,3.9662,3.9396,3.9465,1081700,0
2010-01-15,3.9593,3.9792,3.9465,3.9662,905470,0
2010-01-19,3.9792,4.0312,3.9792,4.0116,1191252,0
2010-01-20,3.992,3.9986,3.9662,3.9725,723627,0
2010-01-21,3.9792,3.992,3.9725,3.9855,642962,0
2010-01-22,3.9986,4.0507,3.9725,3.9986,1155018,0
2010-01-25,4.0245,4.0376,3.9986,4.005,824154,0
2010-01-26,3.992,4.0312,3.9855,4.005,827203,0
2010-01-27,4.005,4.0312,3.9986,4.0116,774359,0
2010-01-28,4.0181,4.0245,4.005,4.0181,509173,0
2010-01-29,4.0116,4.0245,3.9792,3.9792,600223,0
2010-02-01,4.0245,4.0376,3.992,4.0312,534758,0
2010-02-02,4.0181,4.0901,4.0181,4.0901,1572003,0
2010-02-03,4.0829,4.0901,4.0312,4.0706,1086962,0
2010-02-04,4.0706,4.0706,3.9986,3.9986,704770,0
2010-02-05,4.0245,4.0245,3.9268,3.992,1031533,0
2010-02-08,4.005,4.0116,3.9532,3.9986,937961,0
2010-02-09,4.005,4.0635,3.9986,4.0573,895892,0
2010-02-10,4.0573,4.0573,4.0441,4.0507,520181,0
2010-02-11,4.0441,4.0507,4.0312,4.0441,567755,0
2010-02-12,4.0441,4.0573,4.0116,4.0441,770604,0
2010-02-16,4.0312,4.0768,4.0312,4.0768,962981,0
2010-02-17,4.0635,4.0768,4.0573,4.0635,1121972,0
2010-02-18,4.0507,4.0507,4.0116,4.0376,920205,0
2010-02-19,4.0245,4.0376,3.992,3.9986,800284,0
2010-02-22,3.9792,4.0116,3.9792,4.0116,1055167,0
2010-02-23,4.005,4.0376,3.9986,4.0245,895179,0
2010-02-24,4.0245,4.0376,4.0116,4.0312,799970,0
2010-02-25,4.0376,4.0635,4.0116,4.0441,773648,0
2010-02-26,4.0635,4.0768,4.0181,4.0441,1044062,0
2010-03-01,4.1028,4.155,4.0573,4.0706,945170,0
2010-03-02,4.1028,4.1803,4.0768,4.1418,1711708,0
2010-03-03,4.1094,4.1937,4.0901,4.096,1682917,0
2010-03-04,4.1094,4.1418,4.1028,4.1351,792248,0
2010-03-05,4.155,4.168,4.1351,4.1614,781086,0
2010-03-08,4.1614,4.168,4.1351,4.1484,588933,0
2010-03-09,4.1351,4.1614,4.1351,4.155,627359,0
2010-03-10,4.168,4.1937,4.1484,4.1937,692652,0
2010-03-11,4.1937,4.1937,4.1155,4.1226,740148,0
2010-03-12,4.1614,4.1877,4.1226,4.155,1304186,0
2010-03-15,4.1743,4.2132,4.1743,4.2004,837321,0
2010-03-16,4.2004,4.2132,4.1743,4.2132,1368395,0
2010-03-17,4.2004,4.2327,4.2004,4.2132,1020180,0
2010-03-18,4.2132,4.285,4.2072,4.285,965213,0
2010-03-19,4.2654,4.2978,4.2593,4.2593,945940,0
2010-03-22,4.2525,4.2525,4.1937,4.2201,849103,0
2010-03-23,4.2327,4.2402,4.1614,4.2132,956453,0
2010-03-24,4.2402,4.2458,4.2072,4.2327,666763,0
2010-03-25,4.2458,4.2525,4.2327,4.2525,662734,0
2010-03-26,4.2525,4.2525,4.2072,4.2201,639968,0
2010-03-29,4.2201,4.2402,4.2072,4.2402,638704,0
2010-03-30,4.2458,4.2458,4.2132,4.2402,693453,0
2010-03-31,4.2458,4.2525,4.2201,4.2402,663540,0
2010-04-01,4.2723,4.2723,4.2201,4.2327,894340,0
2010-04-05,4.2201,4.2264,4.2004,4.2072,775771,0
2010-04-06,4.2264,4.2327,4.1937,4.2072,580983,0
2010-04-07,4.2072,4.2264,4.1937,4.2201,657172,0
2010-04-08,4.2201,4.2458,4.2132,4.2458,741707,0
2010-04-09,4.2525,4.2785,4.2327,4.2593,681924,0
2010-04-12,4.2723,4.2785,4.2654,4.2785,500976,0
2010-04-13,4.2785,4.3048,4.2785,4.2918,585884,0
2010-04-14,4.2918,4.3048,4.285,4.3048,792668,0
2010-04-15,4.3048,4.3048,4.2723,4.2918,587362,0
2010-04-16,4.2978,4.3048,4.2785,4.3048,542875,0
2010-04-19,4.2785,4.2978,4.2525,4.2918,822999,0
2010-04-20,4.2785,4.2978,4.2525,4.2918,882627,0
2010-04-21,4.2723,4.2723,4.2132,4.2132,871011,0
2010-04-22,4.2327,4.2327,4.1803,4.2201,789430,0
2010-04-23,4.2333,4.26,4.2266,4.2533,749432,0
2010-04-26,4.2654,4.285,4.2525,4.2654,599041,0
2010-04-27,4.2785,4.285,4.2264,4.2785,486531,0
2010-04-28,4.2723,4.2785,4.2593,4.2723,520662,0
2010-04-29,4.285,4.285,4.2327,4.2723,653542,0
2010-04-30,4.2525,4.285,4.2402,4.2402,573920,0
2010-05-03,4.2593,4.285,4.2458,4.2654,517679,0
2010-05-04,4.2654,4.2723,4.2525,4.2723,624084,0
2010-05-05,4.2327,4.2593,4.2004,4.2132,869039,0
2010-05-06,4.2264,4.2264,3.3015,3.9204,5409681,0
2010-05-07,3.9593,4.0768,3.914,4.0441,1851450,0
2010-05-10,4.1877,4.2072,4.1155,4.2072,1105708,0
2010-05-11,4.1094,4.2072,4.1028,4.1937,618878,0
2010-05-12,4.1937,4.2264,4.168,4.2072,791179,0
2010-05-13,4.1937,4.2132,4.1803,4.2004,727134,0
2010-05-14,4.2004,4.2004,4.1484,4.1743,488512,0
2010-05-17,4.155,4.1614,4.0573,4.1028,663605,0
2010-05-18,4.0768,4.1484,4.0768,4.1226,648394,0
2010-05-19,4.1226,4.129,3.914,4.0901,1239642,0
2010-05-20,3.9075,3.9336,3.771,3.8554,1746094,0
2010-05-21,3.6665,3.9855,3.6665,3.9725,1121593,0
2010-05-24,3.9855,4.0312,3.9336,3.9792,725083,0
2010-05-25,3.8231,3.9792,3.784,3.9792,949539,0
2010-05-26,4.0245,4.0706,4.0245,4.0312,624070,0
2010-05-27,4.0706,4.1028,4.0441,4.0901,599457,0
2010-05-28,4.1155,4.1226,4.0706,4.0829,374292,0
2010-06-01,4.1028,4.1484,4.0573,4.1028,644019,0
2010-06-02,4.1351,4.1484,4.096,4.1484,639657,0
2010-06-03,4.1418,4.168,4.1351,4.168,777075,0
2010-06-04,4.1351,4.1351,4.0245,4.0376,1220734,0
2010-06-07,4.1028,4.1028,4.0507,4.0768,456917,0
2010-06-08,4.096,4.096,4.0635,4.0829,585582,0
2010-06-09,4.096,4.1226,4.0768,4.1094,675109,0
2010-06-10,4.1351,4.1484,4.096,4.1226,715501,0
2010-06-11,4.129,4.155,4.1226,4.1351,485546,0
2010-06-14,4.1877,4.1937,4.1418,4.1803,663689,0
2010-06-15,4.1803,4.2004,4.168,4.1803,673423,0
2010-06-16,4.1877,4.2132,4.1743,4.1743,1022552,0
2010-06-17,4.1877,4.2072,4.1614,4.2072,645792,0
2010-06-18,4.2132,4.2327,4.1877,4.2004,700705,0
2010-06-21,4.2327,4.2402,4.2004,4.2201,807438,0
2010-06-22,4.1937,4.2201,4.1484,4.2201,950096,0
2010-06-23,4.2072,4.2327,4.1803,4.2327,1141933,0
2010-06-24,4.2201,4.2327,4.2072,4.2132,694977,0
2010-06-25,4.1937,4.2132,4.155,4.168,831676,0
2010-06-28,4.1614,4.2132,4.1614,4.2132,696420,0
2010-06-29,4.1877,4.2132,4.1351,4.1614,702374,0
2010-06-30,4.1456,4.2195,4.1456,4.2195,564890,0
2010-07-01,4.2327,4.2458,4.2004,4.2458,1008022,0
2010-07-02,4.2004,4.2654,4.2004,4.2654,604373,0
2010-07-06,4.2654,4.2723,4.2072,4.2264,708652,0
2010-07-07,4.2327,4.285,4.2201,4.2654,566929,0
2010-07-08,4.285,4.2918,4.2654,4.2654,625810,0
2010-07-09,4.2723,4.2978,4.2723,4.2978,442324,0
2010-07-12,4.2918,4.3374,4.285,4.3244,1300581,0
2010-07-13,4.3302,4.3374,4.2918,4.2918,813948,0
2010-07-14,4.2918,4.3048,4.2593,4.285,560782,0
2010-07-15,4.2978,4.2978,4.2654,4.2785,459256,0
2010-07-16,4.2918,4.3374,4.2654,4.2978,659657,0
2010-07-19,4.311,4.311,4.2785,4.311,595155,0
2010-07-20,4.2978,4.3374,4.2978,4.3374,849173,0
2010-07-21,4.3048,4.311,4.2593,4.2918,783814,0
2010-07-22,4.2978,4.3048,4.2723,4.3048,729174,0
2010-07-23,4.2978,4.3244,4.2918,4.3244,585517,0
2010-07-26,4.3302,4.3302,4.2978,4.3048,778372,0
2010-07-27,4.3176,4.3302,4.285,4.3048,781495,0
2010-07-28,4.2978,4.3374,4.2978,4.3374,660394,0
2010-07-29,4.3374,4.3437,4.2785,4.3048,597300,0
2010-07-30,4.3176,4.3437,4.311,4.3437,491795,0
2010-08-02,4.3568,4.3891,4.2978,4.2978,986028,0
2010-08-03,4.311,4.3244,4.2978,4.3176,609789,0
2010-08-04,4.3244,4.3374,4.3048,4.3374,744061,0
2010-08-05,4.3244,4.3568,4.3244,4.3302,574807,0
2010-08-06,4.3374,4.3697,4.3244,4.3499,605556,0
2010-08-09,4.3697,4.3763,4.3302,4.3763,430092,0
2010-08-10,4.3697,4.4545,4.3697,4.4545,939171,0
2010-08-11,4.4413,4.4413,4.4084,4.4347,648028,0
2010-08-12,4.4281,4.4347,4.3891,4.4024,683620,0
2010-08-13,4.4084,4.4281,4.4024,4.4281,614185,0
2010-08-16,4.4084,4.5002,4.4084,4.4936,897563,0
2010-08-17,4.5064,4.5194,4.4156,4.4545,944436,0
2010-08-18,4.4545,4.4611,4.4281,4.4482,850234,0
2010-08-19,4.4545,4.4867,4.4281,4.4674,1036515,0
2010-08-20,4.4413,4.4413,4.2978,4.4084,755948,0
2010-08-23,4.422,4.4611,4.4084,4.4611,568113,0
2010-08-24,4.4482,4.4611,4.4156,4.4545,652537,0
2010-08-25,4.4413,4.4482,4.3633,4.4024,855954,0
2010-08-26,4.4413,4.4413,4.3697,4.3829,913460,0
2010-08-27,4.3891,4.396,4.3568,4.396,501984,0
2010-08-30,4.4084,4.422,4.3697,4.4084,528622,0
2010-08-31,4.3858,4.4125,4.3858,4.4125,392586,0
2010-09-01,4.4611,4.4611,4.3763,4.4413,683325,0
2010-09-02,4.422,4.4347,4.3568,4.4084,927325,0
2010-09-03,4.4084,4.4156,4.3568,4.3568,566727,0
2010-09-07,4.3499,4.3568,4.3244,4.3374,689339,0
2010-09-08,4.3374,4.4413,4.3374,4.4413,819522,0
2010-09-09,4.4156,4.4413,4.4156,4.4413,601537,0
2010-09-10,4.4413,4.4482,4.4281,4.4482,489082,0
2010-09-13,4.4482,4.4482,4.4156,4.4156,617953,0
2010-09-14,4.4156,4.4413,4.4156,4.4347,483543,0
2010-09-15,4.4347,4.4413,4.422,4.4347,482798,0
2010-09-16,4.4281,4.4281,4.3829,4.4084,715199,0
2010-09-17,4.4156,4.4281,4.4024,4.4024,686139,0
2010-09-20,4.396,4.422,4.3633,4.422,733003,0
2010-09-21,4.4413,4.4413,4.4084,4.4413,656967,0
2010-09-22,4.4024,4.4024,4.3633,4.3633,848325,0
2010-09-23,4.3763,4.3891,4.3499,4.3633,737687,0
2010-09-24,4.3697,4.3763,4.3499,4.3568,659138,0
2010-09-27,4.3633,4.3633,4.3374,4.3633,493114,0
2010-09-28,4.3633,4.422,4.3568,4.422,642517,0
2010-09-29,4.422,4.4413,4.3891,4.422,443084,0
2010-09-30,4.4303,4.4367,4.4039,4.4171,389378,0
2010-10-01,4.4482,4.4482,4.3829,4.4482,479153,0
2010-10-04,4.422,4.4545,4.396,4.4281,455619,0
2010-10-05,4.4024,4.4281,4.3829,4.4024,705606,0
2010-10-06,4.3891,4.4084,4.3763,4.396,442010,0
2010-10-07,4.396,4.4482,4.3891,4.4482,448398,0
2010-10-08,4.422,4.4545,4.4084,4.4545,555254,0
2010-10-11,4.4281,4.4281,4.4024,4.4084,674048,0
2010-10-12,4.4281,4.4867,4.4156,4.4807,695030,0
2010-10-13,4.4611,4.5261,4.4482,4.5131,645411,0
2010-10-14,4.5002,4.5261,4.4674,4.5261,527820,0
2010-10-15,4.5194,4.5194,4.4482,4.5194,624177,0
2010-10-18,4.5194,4.5454,4.4807,4.5328,974121,0
2010-10-19,4.5002,4.5261,4.4867,4.5064,797671,0
2010-10-20,4.4867,4.5131,4.4413,4.5002,487311,0
2010-10-21,4.5064,4.5194,4.4545,4.4674,535256,0
2010-10-22,4.4741,4.4807,4.4281,4.4347,605725,0
2010-10-25,4.4413,4.4545,4.4281,4.4482,545857,0
2010-10-26,4.4482,4.5002,4.4281,4.4936,523165,0
2010-10-27,4.5064,4.5064,4.4413,4.4413,442383,0
2010-10-28,4.4413,4.4611,4.4281,4.4482,475132,0
2010-10-29,4.4348,4.4625,4.4213,4.4625,470343,0
2010-11-01,4.5002,4.5194,4.4482,4.5131,626237,0
2010-11-02,4.5064,4.5064,4.4741,4.4867,396503,0
2010-11-03,4.4741,4.4936,4.4545,4.4936,541230,0
2010-11-04,4.5131,4.5131,4.4611,4.4674,587119,0
2010-11-05,4.4807,4.4936,4.422,4.4936,824686,0
2010-11-08,4.4867,4.5002,4.4674,4.4936,676616,0
2010-11-09,4.4867,4.5261,4.4741,4.5131,688266,0
2010-11-10,4.4936,4.5002,4.4611,4.4741,675256,0
2010-11-11,4.4867,4.4867,4.3437,4.3568,1018425,0
2010-11-12,4.3568,4.3568,4.1743,4.2402,2345531,0
2010-11-15,4.2458,4.2525,4.0706,4.1094,2455943,0
2010-11-16,4.1226,4.129,3.8882,4.096,3213215,0
2010-11-17,4.1028,4.311,4.1028,4.2201,1518502,0
2010-11-18,4.2201,4.2654,4.1743,4.2402,816825,0
2010-11-19,4.2327,4.2327,4.1484,4.2327,579073,0
2010-11-22,4.2072,4.2525,4.2004,4.2458,454804,0
2010-11-23,4.2264,4.2525,4.1803,4.2004,522746,0
2010-11-24,4.1803,4.2327,4.1803,4.2201,519549,0
2010-11-26,4.2072,4.2402,4.2072,4.2264,152579,0
2010-11-29,4.1937,4.2327,4.1937,4.2264,633929,0
2010-11-30,4.2058,4.2858,4.2058,4.2858,663601,0
2010-12-01,4.2978,4.2978,4.2593,4.2785,595884,0
2010-12-02,4.2458,4.2918,4.2264,4.2327,670125,0
2010-12-03,4.2458,4.2458,4.1803,4.2264,563108,0
2010-12-06,4.2132,4.2264,4.1743,4.2072,545829,0
2010-12-07,4.2264,4.2264,4.1614,4.1743,565669,0
2010-12-08,4.155,4.1614,4.0706,4.0901,1227799,0
2010-12-09,4.0573,4.1094,4.0245,4.0376,1032835,0
2010-12-10,4.0245,4.0312,3.8944,3.9532,1585856,0
2010-12-13,3.9532,3.9532,3.8683,3.9009,1676610,0
2010-12-14,3.8683,3.9855,3.8683,3.9593,1309001,0
2010-12-15,3.9396,4.0245,3.9396,3.9986,904538,0
2010-12-16,3.9898,4.0887,3.9832,4.0816,824163,0
2010-12-17,4.0901,4.129,4.0829,4.1028,704536,0
2010-12-20,4.1484,4.168,4.0573,4.0706,799418,0
2010-12-21,4.0376,4.0635,3.9986,4.0635,498034,0
2010-12-22,4.0706,4.1028,4.0573,4.1028,662132,0
2010-12-23,4.0706,4.1094,4.0706,4.1094,509585,0
2010-12-27,4.096,4.1094,4.0768,4.1094,359808,0
2010-12-28,4.1028,4.1155,4.0706,4.0901,669433,0
2010-12-29,4.0918,4.1054,4.0779,4.1054,442333,0
2010-12-30,4.1054,4.1118,4.0443,4.0714,682946,0
2010-12-31,4.0789,4.0933,4.065,4.0933,342328,0
2011-01-03,4.1028,4.1155,4.0706,4.1028,678117,0
2011-01-04,4.0768,4.1028,4.0507,4.1028,643778,0
2011-01-05,4.0706,4.096,4.0573,4.096,663220,0
2011-01-06,4.1094,4.1226,4.0901,4.1094,549623,0
2011-01-07,4.1094,4.1226,4.0829,4.1094,565039,0
2011-01-10,4.1155,4.1418,4.096,4.1418,612323,0
2011-01-11,4.1418,4.1803,4.1418,4.1803,472559,0
2011-01-12,4.2004,4.2072,4.1614,4.1877,638385,0
2011-01-13,4.2072,4.2201,4.1803,4.2201,639406,0
2011-01-14,4.2072,4.2201,4.1743,4.2132,473621,0
2011-01-18,4.1803,4.1877,4.1418,4.1418,837531,0
2011-01-19,4.1614,4.1803,4.1418,4.155,599661,0
2011-01-20,4.1155,4.1155,4.0573,4.0901,872611,0
2011-01-21,4.0901,4.1155,4.0706,4.1028,480648,0
2011-01-24,4.0901,4.1803,4.0901,4.155,766557,0
2011-01-25,4.1743,4.2004,4.155,4.1937,732847,0
2011-01-26,4.1937,4.2004,4.168,4.168,688975,0
2011-01-27,4.1877,4.2004,4.1743,4.2004,498854,0
2011-01-28,4.1877,4.2201,4.1743,4.2004,395083,0
2011-01-31,4.1846,4.2057,4.1703,4.1911,443443,0
2011-02-01,4.2525,4.2525,4.1743,4.2004,619036,0
2011-02-02,4.2004,4.2072,4.1743,4.1937,453431,0
2011-02-03,4.1803,4.2004,4.1803,4.2004,356264,0
2011-02-04,4.1937,4.2004,4.1743,4.1937,296423,0
2011-02-07,4.2072,4.2072,4.1803,4.2004,449790,0
2011-02-08,4.2004,4.2004,4.1743,4.1877,707944,0
2011-02-09,4.1937,4.1937,4.1614,4.1937,796397,0
2011-02-10,4.1743,4.2004,4.168,4.1877,745110,0
2011-02-11,4.1743,4.2004,4.168,4.2004,385236,0
2011-02-14,4.2201,4.2402,4.2132,4.2402,786568,0
2011-02-15,4.2402,4.3048,4.2402,4.3048,692950,0
2011-02-16,4.3048,4.3244,4.2785,4.3244,770026,0
2011-02-18,4.2327,4.2785,4.2004,4.2723,692908,0
2011-02-22,4.2264,4.2525,4.1937,4.1937,797852,0
2011-02-23,4.2201,4.2264,4.1877,4.2004,460879,0
2011-02-24,4.1877,4.2004,4.1418,4.155,904540,0
2011-02-25,4.1484,4.1877,4.1484,4.1803,780927,0
2011-02-28,4.1589,4.1921,4.1456,4.1921,853305,0
2011-03-01,4.2001,4.2068,4.1674,4.1872,673268,0
2011-03-02,4.1801,4.2199,4.1608,4.2199,536538,0
2011-03-03,4.2262,4.2459,4.1933,4.2402,611617,0
2011-03-04,4.2657,4.2657,4.1801,4.2402,713225,0
2011-03-07,4.2327,4.2402,4.2004,4.2132,431084,0
2011-03-08,4.2004,4.2327,4.2004,4.2327,561124,0
2011-03-09,4.2262,4.2326,4.2001,4.2068,544999,0
2011-03-10,4.2199,4.2199,4.1739,4.2068,614045,0
2011-03-11,4.1872,4.2459,4.1739,4.2326,688301,0
2011-03-14,4.2199,4.2262,4.2068,4.2068,459329,0
2011-03-15,4.1933,4.2199,4.1674,4.2001,828486,0
2011-03-16,4.1801,4.2068,4.1674,4.1801,540570,0
2011-03-17,4.1788,4.1921,4.1517,4.1723,834825,0
2011-03-18,4.1739,4.1933,4.1608,4.1933,643970,0
2011-03-21,4.2068,4.2402,4.1872,4.2402,790959,0
2011-03-22,4.213,4.2262,4.2068,4.2199,714192,0
2011-03-23,4.2326,4.2326,4.213,4.2262,576585,0
2011-03-24,4.2402,4.2402,4.213,4.2326,619051,0
2011-03-25,4.2205,4.2333,4.2134,4.2205,436360,0
2011-03-28,4.2262,4.2262,4.2068,4.2068,818811,0
2011-03-29,4.2262,4.2262,4.213,4.213,459647,0
2011-03-30,4.2262,4.2262,4.2199,4.2262,436187,0
2011-03-31,4.2333,4.2614,4.2196,4.2614,506140,0
2011-04-01,4.26,4.26,4.2266,4.26,612662,0
2011-04-04,4.2326,4.2657,4.2262,4.2657,668132,0
2011-04-05,4.2533,4.3066,4.2533,4.3066,723090,0
2011-04-06,4.3183,4.3183,4.2854,4.3183,499842,0
2011-04-07,4.3196,4.3265,4.2997,4.3196,354718,0
2011-04-08,4.3326,4.3326,4.313,4.3265,414335,0
2011-04-11,4.3383,4.3383,4.3054,4.3253,493203,0
2011-04-12,4.3124,4.3322,4.2989,4.3322,507397,0
2011-04-13,4.3253,4.3383,4.3116,4.3183,404338,0
2011-04-14,4.3183,4.3253,4.3054,4.3253,502711,0
2011-04-15,4.313,4.313,4.1608,4.1739,2939170,0
2011-04-18,4.1739,4.2072,4.0882,4.2072,1167018,0
2011-04-19,4.2205,4.2465,4.2004,4.2465,682662,0
2011-04-20,4.26,4.26,4.2072,4.2404,756629,0
2011-04-21,4.2533,4.2665,4.2205,4.2404,616186,0
2011-04-25,4.2465,4.2465,4.2205,4.2266,751923,0
2011-04-26,4.2266,4.26,4.2266,4.26,673892,0
2011-04-27,4.2736,4.2932,4.2665,4.2932,587415,0
2011-04-28,4.2932,4.2997,4.2736,4.2997,447815,0
2011-04-29,4.276,4.2964,4.2614,4.29,336571,0
2011-05-02,4.2997,4.3265,4.2997,4.3265,611224,0
2011-05-03,4.3124,4.3322,4.306,4.3192,482545,0
2011-05-04,4.3261,4.3394,4.3124,4.3394,696631,0
2011-05-05,4.3261,4.3525,4.3261,4.3525,530768,0
2011-05-06,4.3525,4.3593,4.3457,4.3525,392314,0
2011-05-09,4.3596,4.3596,4.3196,4.3457,464469,0
2011-05-10,4.3394,4.3656,4.3322,4.3656,569007,0
2011-05-11,4.3593,4.3925,4.3593,4.3925,606607,0
2011-05-12,4.3858,4.4523,4.3794,4.4523,632679,0
2011-05-13,4.4392,4.4461,4.4193,4.4392,544863,0
2011-05-16,4.4125,4.4257,4.3996,4.4257,419261,0
2011-05-17,4.4125,4.4193,4.3656,4.4056,624029,0
2011-05-18,4.4193,4.4595,4.3925,4.4461,761454,0
2011-05-19,4.4461,4.4725,4.3996,4.4725,1044622,0
2011-05-20,4.4683,4.4819,4.4076,4.4276,724613,0
2011-05-23,4.4125,4.4392,4.3925,4.4125,442130,0
2011-05-24,4.4125,4.4392,4.3724,4.3996,669171,0
2011-05-25,4.4193,4.4523,4.4056,4.4523,693381,0
2011-05-26,4.4725,4.4859,4.4595,4.4859,671324,0
2011-05-27,4.4276,4.4955,4.4276,4.4752,476269,0
2011-05-31,4.4831,4.4895,4.4484,4.476,448229,0
2011-06-01,4.4928,4.4995,4.466,4.4795,434759,0
2011-06-02,4.4859,4.4928,4.4523,4.4795,401059,0
2011-06-03,4.4819,4.5088,4.4615,4.5019,331572,0
2011-06-06,4.4928,4.4995,4.4725,4.4995,412312,0
2011-06-07,4.4955,4.4955,4.4615,4.4752,340759,0
2011-06-08,4.4882,4.4882,4.4484,4.4819,319850,0
2011-06-09,4.4882,4.5019,4.4214,4.4346,602005,0
2011-06-10,4.4484,4.4484,4.3407,4.374,634037,0
2011-06-13,4.401,4.4276,4.3069,4.3069,924103,0
2011-06-14,4.347,4.374,4.2869,4.3335,940663,0
2011-06-15,4.347,4.347,4.2869,4.3001,839635,0
2011-06-16,4.3068,4.3068,4.1971,4.2521,986375,0
2011-06-17,4.2735,4.2735,4.2402,4.2598,468412,0
2011-06-20,4.2735,4.3001,4.2461,4.2598,563941,0
2011-06-21,4.2461,4.2934,4.2461,4.2598,569584,0
2011-06-22,4.2735,4.3133,4.2735,4.3133,511194,0
2011-06-23,4.2869,4.3001,4.2663,4.2796,410945,0
2011-06-24,4.2934,4.3133,4.2796,4.3133,416874,0
2011-06-27,4.3133,4.3609,4.3069,4.3609,693440,0
2011-06-28,4.354,4.3943,4.347,4.3876,577607,0
2011-06-29,4.4148,4.4148,4.327,4.3811,514220,0
2011-06-30,4.406,4.406,4.3708,4.406,449280,0
2011-07-01,4.4295,4.4295,4.3415,4.4024,475796,0
2011-07-05,4.4024,4.4363,4.3823,4.4295,568955,0
2011-07-06,4.4297,4.4297,4.4089,4.4297,327080,0
2011-07-07,4.4363,4.4699,4.4162,4.4699,471708,0
2011-07-08,4.4566,4.4633,4.3884,4.4566,389586,0
2011-07-11,4.4566,4.4566,4.4024,4.443,345210,0
2011-07-12,4.4227,4.4297,4.3954,4.4163,373732,0
2011-07-13,4.4024,4.4162,4.4024,4.4024,240162,0
2011-07-14,4.3955,4.4024,4.355,4.3615,573955,0
2011-07-15,4.3476,4.3884,4.3005,4.3005,648227,0
2011-07-18,4.3073,4.3344,4.2872,4.3211,751392,0
2011-07-19,4.3338,4.3411,4.3068,4.3272,391663,0
2011-07-20,4.355,4.355,4.3073,4.3139,464791,0
2011-07-21,4.3277,4.3615,4.3211,4.3615,303381,0
2011-07-22,4.3615,4.3615,4.3211,4.3415,332170,0
2011-07-25,4.3277,4.3344,4.2737,4.2799,652606,0
2011-07-26,4.2833,4.2969,4.1662,4.2282,1117432,0
2011-07-27,4.2122,4.2193,4.0833,4.131,1189476,0
2011-07-28,4.1317,4.18,4.1047,4.18,660915,0
2011-07-29,4.1319,4.1461,4.1046,4.1319,713553,0
2011-08-01,4.2325,4.26,4.1856,4.2531,540079,0
2011-08-02,4.235,4.2833,4.2282,4.2488,500385,0
2011-08-03,4.2666,4.2666,4.1919,4.2461,435675,0
2011-08-04,4.1904,4.225,4.0743,4.1013,1114450,0
2011-08-05,4.0743,4.1013,3.6843,3.999,2172796,0
2011-08-08,3.7442,3.8596,3.6968,3.7375,1025111,0
2011-08-09,3.6698,3.9682,3.602,3.9613,1225746,0
2011-08-10,3.9747,4.0359,3.8324,3.8737,608272,0
2011-08-11,3.8596,3.9747,3.8459,3.914,516100,0
2011-08-12,3.9237,4.0059,3.9031,4.0059,370520,0
2011-08-15,4.0329,4.0329,3.9577,3.9786,632284,0
2011-08-16,3.9786,3.9922,3.8963,3.9237,626459,0
2011-08-17,3.9444,3.9512,3.8352,3.8963,677802,0
2011-08-18,3.8691,3.8691,3.7667,3.8142,629590,0
2011-08-19,3.8006,3.8217,3.7735,3.7873,686121,0
2011-08-22,3.8827,3.8827,3.8074,3.8485,465692,0
2011-08-23,3.8691,3.9374,3.8557,3.9308,492493,0
2011-08-24,3.9512,3.9577,3.8618,3.9308,406139,0
2011-08-25,3.9102,3.9237,3.8827,3.8963,309060,0
2011-08-26,3.9031,3.9308,3.8827,3.9169,292384,0
2011-08-29,3.9718,3.999,3.9102,3.999,313694,0
2011-08-30,3.9922,4.0059,3.9374,3.9718,480321,0
2011-08-31,4.0087,4.0301,3.9737,3.9947,524887,0
2011-09-01,4.0329,4.1291,3.999,4.1085,1104964,0
2011-09-02,4.0581,4.1285,3.9806,4.0019,759002,0
2011-09-06,3.8976,4.0701,3.8976,4.0423,537664,0
2011-09-07,4.101,4.1431,4.004,4.1431,574822,0
2011-09-08,4.1047,4.1317,4.0286,4.0562,279817,0
2011-09-09,4.0701,4.0701,4.001,4.0215,283678,0
2011-09-12,4.001,4.0355,3.946,3.9595,418296,0
2011-09-13,3.9733,4.0149,3.9668,3.9873,321513,0
2011-09-14,4.001,4.0149,3.9802,3.9802,282181,0
2011-09-15,3.9873,3.9873,3.953,3.9668,342859,0
2011-09-16,3.9938,3.9938,3.9668,3.9668,363431,0
2011-09-19,3.9595,3.9802,3.946,3.9733,307121,0
2011-09-20,3.9802,4.0077,3.9595,4.0077,322724,0
2011-09-21,4.0149,4.0149,3.9802,4.001,360689,0
2011-09-22,3.9595,3.9802,3.9251,3.9802,370751,0
2011-09-23,3.9324,3.9388,3.8285,3.836,602399,0
2011-09-26,3.8285,3.8567,3.7531,3.7877,528209,0
2011-09-27,3.8423,3.8633,3.836,3.8423,508334,0
2011-09-28,3.8567,3.8704,3.808,3.8285,345946,0
2011-09-29,3.8494,3.8567,3.7601,3.8011,368230,0
2011-09-30,3.7544,3.7755,3.6825,3.6825,387106,0
2011-10-03,3.6981,3.7392,3.6156,3.6219,623406,0
2011-10-04,3.539,3.553,3.4836,3.5254,1027973,0
2011-10-05,3.539,3.6435,3.539,3.6297,833711,0
2011-10-06,3.6223,3.6921,3.6017,3.6921,488938,0
2011-10-07,3.7055,3.7127,3.6435,3.7127,396522,0
2011-10-10,3.7189,3.8148,3.7118,3.8148,495491,0
2011-10-11,3.7877,3.8567,3.767,3.8423,489241,0
2011-10-12,3.8932,3.8998,3.8516,3.8998,269923,0
2011-10-13,3.865,3.8932,3.8441,3.8516,281564,0
2011-10-14,3.9278,3.9416,3.8584,3.8584,397018,0
2011-10-17,3.8516,3.8727,3.8097,3.8584,405841,0
2011-10-18,3.8516,3.865,3.8165,3.8584,330365,0
2011-10-19,3.8789,3.8789,3.8441,3.8727,287200,0
2011-10-20,3.8381,3.865,3.8306,3.8306,334021,0
2011-10-21,3.8516,3.8998,3.8516,3.8998,375102,0
2011-10-24,3.8998,3.9348,3.8862,3.9278,292555,0
2011-10-25,3.9298,3.9298,3.8529,3.8807,364032,0
2011-10-26,3.8727,3.8932,3.865,3.8789,289435,0
2011-10-27,3.9553,3.9626,3.914,3.9553,484241,0
2011-10-28,3.9509,3.9648,3.9298,3.9648,356281,0
2011-10-31,3.9192,4.0123,3.9192,3.9762,635350,0
2011-11-01,3.9298,3.9995,3.8946,3.9856,395296,0
2011-11-02,3.9763,3.9903,3.9416,3.9626,359474,0
2011-11-03,3.9786,4.0136,3.9716,4.0136,297004,0
2011-11-04,4.0037,4.0037,3.9399,3.9544,414459,0
2011-11-07,3.9489,3.9489,3.907,3.914,380765,0
2011-11-08,3.9298,3.9298,3.8597,3.8881,434086,0
2011-11-09,3.8946,3.8946,3.825,3.8457,396497,0
2011-11-10,3.8743,3.8743,3.8042,3.8181,520274,0
2011-11-11,3.8529,3.8529,3.546,3.5526,2672115,0
2011-11-14,3.49,3.5808,3.49,3.5808,1761242,0
2011-11-15,3.5808,3.6367,3.5386,3.5873,1344464,0
2011-11-16,3.546,3.6083,3.546,3.5873,851541,0
2011-11-17,3.5734,3.6083,3.5666,3.6083,709172,0
2011-11-18,3.5873,3.6083,3.5526,3.6017,871166,0
2011-11-21,3.5947,3.5947,3.5316,3.5526,1078251,0
2011-11-22,3.5734,3.5734,3.4969,3.5316,901195,0
2011-11-23,3.5248,3.5599,3.5038,3.5109,940920,0
2011-11-25,3.5248,3.5526,3.5109,3.546,225222,0
2011-11-28,3.5599,3.5666,3.49,3.5038,1092225,0
2011-11-29,3.5178,3.5526,3.5038,3.5386,794953,0
2011-11-30,3.5931,3.5931,3.5425,3.5931,877171,0
2011-12-01,3.5947,3.5947,3.5178,3.5248,877651,0
2011-12-02,3.5597,3.5666,3.5105,3.5666,1321647,0
2011-12-05,3.5526,3.5734,3.5386,3.5526,1095701,0
2011-12-06,3.5306,3.5803,3.5306,3.5452,1256181,0
2011-12-07,3.5597,3.5732,3.5459,3.5732,689153,0
2011-12-08,3.552,3.5726,3.5306,3.5588,1073857,0
2011-12-09,3.5666,3.5872,3.5597,3.5597,735878,0
2011-12-12,3.5732,3.6018,3.5525,3.6018,1087240,0
2011-12-13,3.5947,3.6225,3.5732,3.5807,691923,0
2011-12-14,3.5947,3.6084,3.5666,3.5732,623479,0
2011-12-15,3.6225,3.6225,3.5732,3.6084,718925,0
2011-12-16,3.5872,3.6225,3.5872,3.6018,550086,0
2011-12-19,3.6084,3.6225,3.5382,3.5872,998354,0
2011-12-20,3.6018,3.6084,3.5872,3.5947,868749,0
2011-12-21,3.5807,3.644,3.5807,3.6158,1392597,0
2011-12-22,3.6084,3.6791,3.6084,3.665,921045,0
2011-12-23,3.6715,3.6791,3.6158,3.665,583517,0
2011-12-27,3.644,3.665,3.5807,3.6301,1105319,0
2011-12-28,3.6301,3.6505,3.6158,3.6505,554572,0
2011-12-29,3.6158,3.644,3.6084,3.6084,591853,0
2011-12-30,3.6084,3.644,3.5947,3.644,1277758,0
2012-01-03,3.644,3.6505,3.6084,3.6505,589416,0
2012-01-04,3.6301,3.665,3.6301,3.644,573603,0
2012-01-05,3.644,3.6791,3.644,3.6791,528247,0
2012-01-06,3.6715,3.707,3.6715,3.6929,450898,0
2012-01-09,3.6791,3.6927,3.665,3.665,485889,0
2012-01-10,3.6792,3.6792,3.6503,3.665,541383,0
2012-01-11,3.6503,3.6792,3.6503,3.6715,355404,0
2012-01-12,3.6792,3.6929,3.665,3.6715,603257,0
2012-01-13,3.6792,3.6792,3.6503,3.6792,507374,0
2012-01-17,3.6638,3.6779,3.6638,3.6638,605539,0
2012-01-18,3.6574,3.6715,3.6503,3.6715,696500,0
2012-01-19,3.665,3.6929,3.665,3.6715,694160,0
2012-01-20,3.6715,3.707,3.6715,3.6859,433690,0
2012-01-23,3.7001,3.7634,3.6929,3.7568,712157,0
2012-01-24,3.7493,3.8064,3.7352,3.8064,664370,0
2012-01-25,3.7989,3.8128,3.771,3.8128,525601,0
2012-01-26,3.8128,3.8344,3.7916,3.8204,645304,0
2012-01-27,3.8412,3.8482,3.8204,3.8482,463521,0
2012-01-30,3.8412,3.8977,3.8412,3.8977,672362,0
2012-01-31,3.8976,3.9121,3.8331,3.8613,748240,0
2012-02-01,3.8767,3.8836,3.8344,3.8557,625199,0
2012-02-02,3.8482,3.8697,3.8265,3.8482,760646,0
2012-02-03,3.848,3.8555,3.7911,3.7984,710092,0
2012-02-06,3.8128,3.8412,3.8064,3.8412,562529,0
2012-02-07,3.841,3.8836,3.8342,3.8696,694724,0
2012-02-08,3.8696,3.8836,3.841,3.848,648173,0
2012-02-09,3.848,3.848,3.8342,3.8342,684653,0
2012-02-10,3.841,3.848,3.8201,3.848,827893,0
2012-02-13,3.8342,3.8555,3.8201,3.8263,652329,0
2012-02-14,3.8263,3.8555,3.8201,3.841,785923,0
2012-02-15,3.8555,3.8696,3.841,3.848,599813,0
2012-02-16,3.862,3.8696,3.841,3.8696,536229,0
2012-02-17,3.8766,3.891,3.848,3.8836,691909,0
2012-02-21,3.8766,3.8836,3.862,3.8696,463527,0
2012-02-22,3.8696,3.891,3.8555,3.8696,571442,0
2012-02-23,3.8766,3.905,3.8766,3.905,583226,0
2012-02-24,3.9121,3.9336,3.8836,3.9336,629245,0
2012-02-27,3.9336,3.9618,3.9121,3.9618,398206,0
2012-02-28,3.9479,3.9548,3.9262,3.9402,450374,0
2012-02-29,3.9493,3.956,3.9344,3.9344,451978,0
2012-03-01,3.9402,3.9689,3.9402,3.9618,920297,0
2012-03-02,3.9625,3.9842,3.9121,3.9121,1354308,0
2012-03-05,3.9192,3.976,3.9192,3.976,892474,0
2012-03-06,3.9549,3.9764,3.9484,3.9625,894723,0
2012-03-07,3.9692,3.9836,3.9621,3.9762,445649,0
2012-03-08,3.9625,3.9842,3.9625,3.9842,524750,0
2012-03-09,3.9762,3.9906,3.9481,3.9481,591015,0
2012-03-12,3.9549,3.9762,3.9192,3.9404,480843,0
2012-03-13,3.9481,3.9692,3.9404,3.9621,383517,0
2012-03-14,3.9621,3.9836,3.9621,3.9762,489910,0
2012-03-15,3.9836,3.9836,3.9404,3.9481,485624,0
2012-03-16,3.9621,3.9621,3.8692,3.8692,732679,0
2012-03-19,3.9049,3.9049,3.8616,3.9049,728257,0
2012-03-20,3.9049,3.9192,3.8833,3.9192,532086,0
2012-03-21,3.9404,3.9404,3.8833,3.9049,665214,0
2012-03-22,3.9192,3.9192,3.8976,3.9192,540825,0
2012-03-23,3.9192,3.9192,3.8692,3.8833,517516,0
2012-03-26,3.9049,3.9262,3.8833,3.9262,603868,0
2012-03-27,3.9262,3.9262,3.9049,3.9192,663617,0
2012-03-28,3.9262,3.9262,3.8976,3.9192,622336,0
2012-03-29,3.9192,3.9192,3.8908,3.9192,584120,0
2012-03-30,3.9404,3.9404,3.8833,3.9337,1494920,0
2012-04-02,3.9192,3.9262,3.8976,3.9262,465841,0
2012-04-03,3.9193,3.9264,3.8976,3.9264,510094,0
2012-04-04,3.9193,3.9193,3.905,3.9193,404648,0
2012-04-05,3.9121,3.9193,3.8976,3.9121,352304,0
2012-04-09,3.912,3.912,3.8908,3.9049,276056,0
2012-04-10,3.8976,3.9049,3.8336,3.8408,879019,0
2012-04-11,3.8763,3.8908,3.8552,3.8692,517910,0
2012-04-12,3.8692,3.9049,3.8692,3.8833,372979,0
2012-04-13,3.8833,3.8833,3.869,3.869,565105,0
2012-04-16,3.8908,3.905,3.869,3.905,574541,0
2012-04-17,3.8978,3.9053,3.8691,3.8763,442558,0
2012-04-18,3.8833,3.905,3.8762,3.905,354642,0
2012-04-19,3.8976,3.905,3.8833,3.8976,489887,0
2012-04-20,3.905,3.9911,3.8976,3.9484,853088,0
2012-04-23,3.9484,3.9764,3.9193,3.9764,830510,0
2012-04-24,3.9697,4.0055,3.9549,4.0055,634492,0
2012-04-25,4.0195,4.0487,4.0055,4.0413,870165,0
2012-04-26,4.0195,4.0773,4.0195,4.0413,824232,0
2012-04-27,4.1277,4.1277,3.9842,4.0413,547557,0
2012-04-30,3.9625,4.0342,3.9625,4.0129,435067,0
2012-05-01,4.0206,4.0423,4.0206,4.0423,515682,0
2012-05-02,4.027,4.0487,4.0129,4.0342,578581,0
2012-05-03,4.0206,4.0279,3.9991,3.9991,312772,0
2012-05-04,4.0206,4.0352,3.963,4.0137,281946,0
2012-05-07,4.0195,4.0195,3.9697,3.9842,487288,0
2012-05-08,3.9764,3.9911,3.9338,3.9549,892034,0
2012-05-09,3.9555,3.963,3.9197,3.934,503314,0
2012-05-10,3.934,3.9489,3.9269,3.9269,637764,0
2012-05-11,3.9197,3.934,3.9197,3.934,344568,0
2012-05-14,3.9125,3.9197,3.8834,3.9053,611215,0
2012-05-15,3.891,3.9053,3.8834,3.9053,647943,0
2012-05-16,3.8978,3.9053,3.8763,3.8763,479171,0
2012-05-17,3.8978,3.9053,3.8255,3.8614,569326,0
2012-05-18,3.8691,3.8691,3.8329,3.8614,376472,0
2012-05-21,3.8691,3.8834,3.8404,3.855,390834,0
2012-05-22,3.8834,3.8834,3.7391,3.8474,476668,0
2012-05-23,3.8691,3.8834,3.8404,3.8691,518145,0
2012-05-24,3.8691,3.934,3.8614,3.934,680622,0
2012-05-25,3.934,3.934,3.8978,3.9053,465911,0
2012-05-29,3.9269,3.9411,3.9053,3.9197,344900,0
2012-05-30,3.9197,3.934,3.9053,3.934,340292,0
2012-05-31,3.934,3.934,3.9125,3.934,294112,0
2012-06-01,3.891,3.9271,3.891,3.9271,655308,0
2012-06-04,3.9125,3.9125,3.8044,3.8112,852029,0
2012-06-05,3.7805,3.8539,3.7805,3.8393,567248,0
2012-06-06,3.8548,3.8979,3.8403,3.8613,568790,0
2012-06-07,3.8763,3.9127,3.8763,3.891,364684,0
2012-06-08,3.8613,3.8763,3.8109,3.8548,1200484,0
2012-06-11,3.8763,3.891,3.8691,3.8834,383470,0
2012-06-12,3.8834,3.9054,3.8763,3.8834,311665,0
2012-06-13,3.8834,3.9054,3.8613,3.8763,458994,0
2012-06-14,3.8834,3.891,3.8613,3.8613,376217,0
2012-06-15,3.869,3.8763,3.8472,3.8472,445170,0
2012-06-18,3.8548,3.8613,3.8403,3.8613,413119,0
2012-06-19,3.8763,3.8834,3.869,3.8834,355470,0
2012-06-20,3.891,3.9271,3.869,3.9199,511552,0
2012-06-21,3.9199,3.9199,3.8979,3.8979,482201,0
2012-06-22,3.9054,3.9127,3.891,3.891,440457,0
2012-06-25,3.891,3.8979,3.8763,3.891,209941,0
2012-06-26,3.891,3.8979,3.8834,3.8834,356913,0
2012-06-27,3.891,3.9493,3.891,3.9493,406700,0
2012-06-28,3.9493,3.9493,3.9127,3.9415,497911,0
2012-06-29,3.956,3.9635,3.8834,3.8834,732283,0
2012-07-02,3.891,3.9127,3.8763,3.9127,521043,0
2012-07-03,3.9119,3.9338,3.8972,3.9338,318998,0
2012-07-05,3.9338,3.963,3.9264,3.9486,500315,0
2012-07-06,3.9264,3.9774,3.9264,3.9774,244008,0
2012-07-09,3.9635,3.9854,3.956,3.9854,208642,0
2012-07-10,3.9704,3.9774,3.9338,3.9486,463809,0
2012-07-11,3.9408,3.9555,3.9264,3.9555,325900,0
2012-07-12,3.9486,3.9849,3.9486,3.9704,456422,0
2012-07-13,3.9707,3.9998,3.9707,3.9998,389852,0
2012-07-16,4.0069,4.0141,3.9849,4.0141,301551,0
2012-07-17,4.0215,4.0288,4.007,4.0215,600717,0
2012-07-18,4.0288,4.0432,4.0144,4.0432,436285,0
2012-07-19,4.0432,4.0651,4.0359,4.0506,612741,0
2012-07-20,4.0651,4.0651,4.0287,4.0359,293313,0
2012-07-23,4.0432,4.0651,3.9774,4.0506,733489,0
2012-07-24,4.0651,4.0794,4.0432,4.058,284626,0
2012-07-25,4.058,4.0873,4.0506,4.0873,367830,0
2012-07-26,4.0873,4.0945,4.0651,4.0651,482307,0
2012-07-27,4.0794,4.0945,4.0725,4.0794,430714,0
2012-07-30,4.0945,4.1015,4.0873,4.0945,488202,0
2012-07-31,4.0945,4.1158,4.0873,4.1091,400306,0
2012-08-01,4.1158,4.1308,4.0945,4.1308,579396,0
2012-08-02,4.1015,4.1308,4.1015,4.1235,365122,0
2012-08-03,4.1308,4.1308,4.1091,4.1091,278702,0
2012-08-06,4.1158,4.1235,4.0651,4.0873,493324,0
2012-08-07,4.0873,4.1015,4.0725,4.0725,336712,0
2012-08-08,4.0725,4.1015,4.058,4.0873,538557,0
2012-08-09,4.0945,4.1091,4.0794,4.1015,292386,0
2012-08-10,4.1015,4.1015,4.0873,4.1015,343296,0
2012-08-13,4.0873,4.1235,4.0794,4.1235,349603,0
2012-08-14,4.1155,4.1155,4.094,4.094,482816,0
2012-08-15,4.1158,4.1384,4.1015,4.1158,496982,0
2012-08-16,4.1158,4.1308,4.1158,4.1158,223386,0
2012-08-17,4.1384,4.1526,4.1235,4.1526,389192,0
2012-08-20,4.1818,4.1818,4.1601,4.1818,352359,0
2012-08-21,4.1894,4.1894,4.1384,4.1818,479752,0
2012-08-22,4.1674,4.1965,4.1524,4.16,626276,0
2012-08-23,4.1895,4.1895,4.1674,4.1895,322116,0
2012-08-24,4.1818,4.1965,4.1674,4.1744,568484,0
2012-08-27,4.1818,4.1965,4.1382,4.16,320800,0
2012-08-28,4.1456,4.1674,4.1086,4.1155,681900,0
2012-08-29,4.1233,4.1524,4.1233,4.1524,560289,0
2012-08-30,4.1304,4.1895,4.1304,4.1524,353286,0
2012-08-31,4.1524,4.1895,4.1524,4.1895,481998,0
2012-09-04,4.1674,4.2111,4.1674,4.1818,441221,0
2012-09-05,4.1818,4.1965,4.1744,4.1744,538471,0
2012-09-06,4.1744,4.1895,4.1155,4.1744,734922,0
2012-09-07,4.1456,4.1674,4.1304,4.1524,389201,0
2012-09-10,4.1382,4.1818,4.1382,4.1674,420858,0
2012-09-11,4.1674,4.1818,4.1456,4.1744,372609,0
2012-09-12,4.1818,4.2187,4.1744,4.1965,516349,0
2012-09-13,4.204,4.2111,4.1674,4.1674,508432,0
2012-09-14,4.16,4.1895,4.16,4.1744,395312,0
2012-09-17,4.1744,4.1818,4.1524,4.1744,448294,0
2012-09-18,4.1744,4.2187,4.1744,4.204,406647,0
2012-09-19,4.2111,4.2331,4.2111,4.2187,563883,0
2012-09-20,4.2332,4.2479,4.2258,4.241,627320,0
2012-09-21,4.241,4.241,4.1964,4.2187,538493,0
2012-09-24,4.2258,4.2332,4.211,4.2332,381088,0
2012-09-25,4.241,4.2479,4.2187,4.2479,584457,0
2012-09-26,4.2479,4.2559,4.211,4.241,604955,0
2012-09-27,4.241,4.241,4.211,4.2187,409776,0
2012-09-28,4.2332,4.2625,4.2187,4.2258,638707,0
2012-10-01,4.2332,4.2559,4.2332,4.2559,360476,0
2012-10-02,4.2625,4.2776,4.2479,4.2702,514494,0
2012-10-03,4.2559,4.2702,4.2479,4.2625,440091,0
2012-10-04,4.2559,4.2925,4.2559,4.2776,438774,0
2012-10-05,4.2925,4.3513,4.2702,4.3513,533847,0
2012-10-08,4.3442,4.3442,4.2848,4.2848,449508,0
2012-10-09,4.2925,4.2996,4.241,4.2625,378695,0
2012-10-10,4.2702,4.2996,4.211,4.2187,540801,0
2012-10-11,4.211,4.2479,4.2039,4.2332,341338,0
2012-10-12,4.241,4.2559,4.2332,4.2332,182575,0
2012-10-15,4.2479,4.2776,4.2187,4.241,433886,0
2012-10-16,4.2332,4.2479,4.1893,4.2039,628515,0
2012-10-17,4.2039,4.2332,4.1964,4.2332,207003,0
2012-10-18,4.2479,4.2625,4.1964,4.2559,368004,0
2012-10-19,4.2479,4.2702,4.2332,4.241,309831,0
2012-10-22,4.2258,4.256,4.1812,4.2331,617788,0
2012-10-23,4.1962,4.256,4.1962,4.248,392742,0
2012-10-24,4.2331,4.2778,4.2331,4.248,401192,0
2012-10-25,4.2627,4.2703,4.2185,4.2185,263776,0
2012-10-26,4.2038,4.2331,4.1812,4.2038,266606,0
2012-10-31,4.2038,4.2185,4.1295,4.137,528042,0
2012-11-01,4.1225,4.1962,4.1225,4.1739,316466,0
2012-11-02,4.1666,4.1889,4.1145,4.1225,586860,0
2012-11-05,4.1295,4.1666,4.1225,4.1295,274889,0
2012-11-06,4.1295,4.1812,4.1295,4.1445,171627,0
2012-11-07,4.137,4.1515,4.1145,4.1225,449677,0
2012-11-08,4.1295,4.137,4.1145,4.1295,438113,0
2012-11-09,4.0995,4.1225,4.0995,4.0995,288553,0
2012-11-12,4.0925,4.1295,4.0849,4.0995,284840,0
2012-11-13,4.1145,4.1145,4.0627,4.0849,421436,0
2012-11-14,4.0554,4.0554,3.9442,3.9589,834151,0
2012-11-15,3.9589,3.9667,3.8994,3.9516,1109875,0
2012-11-16,3.9368,3.9886,3.9219,3.9737,468444,0
2012-11-19,3.9886,4.0408,3.9737,4.033,454651,0
2012-11-20,4.0182,4.0555,4.0107,4.0257,633821,0
2012-11-21,4.033,4.0776,4.0257,4.0776,272654,0
2012-11-23,4.0708,4.0998,4.0629,4.0998,107983,0
2012-11-26,4.0998,4.0998,4.0482,4.0708,345706,0
2012-11-27,4.0555,4.0928,4.0555,4.0928,344188,0
2012-11-28,4.0555,4.0928,4.0482,4.0708,393147,0
2012-11-29,4.0708,4.0708,4.033,4.0555,392143,0
2012-11-30,4.033,4.0482,3.9959,4.0409,635599,0
2012-12-03,4.0409,4.0482,4.0107,4.0257,689171,0
2012-12-04,4.0107,4.0629,3.9959,4.0629,1027647,0
2012-12-05,4.0257,4.0555,4.0107,4.0482,947704,0
2012-12-06,4.0257,4.0409,3.9959,4.0033,770536,0
2012-12-07,4.0033,4.0257,3.9883,4.0033,642837,0
2012-12-10,3.9959,4.0182,3.9959,4.0033,329281,0
2012-12-11,4.033,4.0409,4.0107,4.0257,568343,0
2012-12-12,4.0107,4.033,4.0107,4.0182,702374,0
2012-12-13,4.0182,4.0409,4.0107,4.033,548896,0
2012-12-14,4.0182,4.033,4.0033,4.033,519737,0
2012-12-17,4.0107,4.0182,3.9809,3.9883,1041936,0
2012-12-18,3.9883,4.0033,3.9883,4.0033,435065,0
2012-12-19,3.9883,4.0182,3.9883,4.0182,538653,0
2012-12-20,3.9959,4.0033,3.9663,3.9883,732112,0
2012-12-21,3.9363,3.9883,3.9288,3.9734,477576,0
2012-12-24,3.9734,4.0033,3.9663,3.9663,294979,0
2012-12-26,3.9809,4.0033,3.9809,3.9883,384718,0
2012-12-27,3.9883,3.9959,3.9809,3.9883,546774,0
2012-12-28,3.9734,4.0182,3.9663,4.0107,590412,0
2012-12-31,3.9809,4.0708,3.9809,4.0708,785707,0
2013-01-02,4.0629,4.0998,4.0482,4.0928,534220,0
2013-01-03,4.0555,4.0928,4.0555,4.0629,469616,0
2013-01-04,4.0776,4.0928,4.033,4.0708,482356,0
2013-01-07,4.0482,4.1377,4.0482,4.1377,579622,0
2013-01-08,4.1229,4.1299,4.0998,4.1148,430338,0
2013-01-09,4.0998,4.1229,4.0928,4.0928,546587,0
2013-01-10,4.0776,4.1229,4.0708,4.1079,635827,0
2013-01-11,4.0852,4.1229,4.0852,4.1079,380816,0
2013-01-14,4.0928,4.1148,4.0928,4.1079,533697,0
2013-01-15,4.0852,4.1079,4.0776,4.0928,914231,0
2013-01-16,4.0852,4.1148,4.0776,4.0998,432587,0
2013-01-17,4.1148,4.1452,4.1079,4.1452,343177,0
2013-01-18,4.1299,4.1522,4.1299,4.1522,398442,0
2013-01-22,4.1569,4.1569,4.0967,4.1341,1691220,0
2013-01-23,4.1193,4.1494,4.1048,4.1341,758624,0
2013-01-24,4.1418,4.1569,4.127,4.1569,517079,0
2013-01-25,4.1569,4.1569,4.1341,4.1569,620397,0
2013-01-28,4.1494,4.1494,4.127,4.1341,527214,0
2013-01-29,4.127,4.1642,4.127,4.1418,938747,0
2013-01-30,4.1341,4.1642,4.1341,4.1642,892053,0
2013-01-31,4.1569,4.172,4.1418,4.1569,562357,0
2013-02-01,4.1642,4.172,4.1569,4.1569,563225,0
2013-02-04,4.1494,4.172,4.127,4.1642,496468,0
2013-02-05,4.1418,4.1642,4.1341,4.1569,428102,0
2013-02-06,4.1418,4.187,4.1418,4.1794,574757,0
2013-02-07,4.172,4.187,4.1569,4.187,716837,0
2013-02-08,4.187,4.187,4.172,4.187,507012,0
2013-02-11,4.1642,4.1794,4.1642,4.1642,338706,0
2013-02-12,4.1642,4.172,4.1569,4.1569,439319,0
2013-02-13,4.1494,4.1642,4.1494,4.1569,1039661,0
2013-02-14,4.1341,4.1794,4.1341,4.1642,685572,0
2013-02-15,4.1494,4.172,4.1494,4.1569,301507,0
2013-02-19,4.1341,4.1794,4.1341,4.172,809726,0
2013-02-20,4.1614,4.1841,4.1391,4.169,832851,0
2013-02-21,4.169,4.1764,4.1538,4.1764,412448,0
2013-02-22,4.1614,4.169,4.1463,4.1463,591209,0
2013-02-25,4.1463,4.169,4.1391,4.1538,974660,0
2013-02-26,4.1538,4.1614,4.1391,4.1463,494757,0
2013-02-27,4.1614,4.169,4.1391,4.169,523594,0
2013-02-28,4.1538,4.1764,4.1538,4.169,724846,0
2013-03-01,4.1538,4.1764,4.1538,4.1538,446775,0
2013-03-04,4.1538,4.169,4.1463,4.169,707335,0
2013-03-05,4.1538,4.1841,4.1538,4.1614,409201,0
2013-03-06,4.1614,4.1912,4.1538,4.1912,490362,0
2013-03-07,4.169,4.1989,4.1614,4.1841,482122,0
2013-03-08,4.1841,4.2067,4.1841,4.1989,274061,0
2013-03-11,4.2067,4.2366,4.1989,4.2366,643357,0
2013-03-12,4.2289,4.2595,4.2067,4.2067,519775,0
2013-03-13,4.2139,4.244,4.2139,4.244,352557,0
2013-03-14,4.2289,4.2366,4.2067,4.2139,573934,0
2013-03-15,4.2217,4.2217,4.1841,4.1841,684509,0
2013-03-18,4.1463,4.1764,4.1463,4.1538,712741,0
2013-03-19,4.1538,4.169,4.1311,4.1538,876041,0
2013-03-20,4.1583,4.166,4.1507,4.1583,399578,0
2013-03-21,4.1507,4.1962,4.1432,4.1583,608866,0
2013-03-22,4.1583,4.1735,4.1507,4.1735,493656,0
2013-03-25,4.166,4.1808,4.1507,4.1808,780371,0
2013-03-26,4.1887,4.1962,4.1583,4.1808,820704,0
2013-03-27,4.1507,4.1887,4.1432,4.1887,388966,0
2013-03-28,4.1735,4.1887,4.1583,4.1887,756878,0
2013-04-01,4.1735,4.2038,4.1735,4.1962,335288,0
2013-04-02,4.1887,4.2038,4.1808,4.1887,392119,0
2013-04-03,4.2038,4.2038,4.166,4.1887,767875,0
2013-04-04,4.1808,4.1887,4.166,4.1887,372159,0
2013-04-05,4.166,4.1887,4.1583,4.1808,542482,0
2013-04-08,4.1735,4.1962,4.1507,4.1887,638297,0
2013-04-09,4.1735,4.2038,4.166,4.1887,510369,0
2013-04-10,4.1735,4.2038,4.166,4.1808,650707,0
2013-04-11,4.1887,4.1887,4.1735,4.1887,423455,0
2013-04-12,4.1735,4.1962,4.166,4.1887,332096,0
2013-04-15,4.1735,4.1887,4.166,4.1808,332218,0
2013-04-16,4.1808,4.1962,4.1735,4.1808,369726,0
2013-04-17,4.1735,4.1887,4.1735,4.1808,338082,0
2013-04-18,4.1808,4.1887,4.1735,4.1887,281828,0
2013-04-19,4.1735,4.1887,4.1735,4.1887,397239,0
2013-04-22,4.1858,4.193,4.1704,4.1704,402357,0
2013-04-23,4.1858,4.2159,4.1858,4.2008,457851,0
2013-04-24,4.2008,4.2083,4.1779,4.2008,684291,0
2013-04-25,4.193,4.2083,4.193,4.2008,317719,0
2013-04-26,4.193,4.2008,4.1779,4.193,601121,0
2013-04-29,4.2008,4.2008,4.1858,4.2008,325475,0
2013-04-30,4.1858,4.2008,4.1858,4.2008,380484,0
2013-05-01,4.193,4.2008,4.1858,4.193,395135,0
2013-05-02,4.1858,4.2008,4.1858,4.1858,336211,0
2013-05-03,4.193,4.2159,4.193,4.2159,528066,0
2013-05-06,4.2008,4.2159,4.2008,4.2008,316588,0
2013-05-07,4.2008,4.2391,4.193,4.2309,493749,0
2013-05-08,4.2238,4.2238,4.2083,4.2159,342454,0
2013-05-09,4.2083,4.2238,4.2008,4.2238,435456,0
2013-05-10,4.2159,4.2159,4.2083,4.2159,454326,0
2013-05-13,4.2008,4.2083,4.1858,4.2008,594918,0
2013-05-14,4.193,4.2008,4.1858,4.193,458852,0
2013-05-15,4.1858,4.193,4.1779,4.1858,665795,0
2013-05-16,4.1779,4.2008,4.1704,4.2008,412115,0
2013-05-17,4.193,4.193,4.1779,4.1779,377370,0
2013-05-20,4.1779,4.2083,4.1779,4.193,622514,0
2013-05-21,4.1858,4.2008,4.1858,4.1858,660030,0
2013-05-22,4.1825,4.1976,4.1675,4.1675,694126,0
2013-05-23,4.1519,4.1903,4.1519,4.1903,511562,0
2013-05-24,4.1825,4.1903,4.1675,4.1903,404047,0
2013-05-28,4.1746,4.1903,4.1595,4.1595,820786,0
2013-05-29,4.1368,4.1519,4.0911,4.1519,892307,0
2013-05-30,4.1443,4.1519,4.1292,4.1292,436922,0
2013-05-31,4.1409,4.1488,4.1254,4.1254,799489,0
2013-06-03,4.1368,4.1368,4.0375,4.0681,794210,0
2013-06-04,4.0529,4.0681,4.0375,4.0375,618524,0
2013-06-05,4.0448,4.0448,4.0224,4.0375,670457,0
2013-06-06,4.0224,4.1065,3.9763,4.1065,612446,0
2013-06-07,4.0982,4.1065,4.0758,4.083,479602,0
2013-06-10,4.083,4.0982,4.0681,4.0758,693000,0
2013-06-11,4.007,4.1065,3.9992,4.0375,1242516,0
2013-06-12,3.946,4.0529,3.9383,4.007,1049883,0
2013-06-13,3.9992,4.083,3.9688,4.0681,1021357,0
2013-06-14,4.0681,4.0758,4.0448,4.0681,659790,0
2013-06-17,4.0529,4.0982,4.0448,4.083,547238,0
2013-06-18,4.0601,4.083,4.0448,4.0529,795079,0
2013-06-19,4.0448,4.0982,4.0375,4.0529,865385,0
2013-06-20,4.019,4.0344,3.9884,3.9884,1178085,0
2013-06-21,4.0113,4.0344,4.0113,4.0267,916611,0
2013-06-24,3.9884,4.0038,3.9192,3.9654,1194234,0
2013-06-25,3.9654,4.0038,3.9502,3.9574,987677,0
2013-06-26,3.9654,4.0954,3.9574,4.065,956068,0
2013-06-27,4.065,4.1035,4.0496,4.08,529849,0
2013-06-28,4.0629,4.1174,4.0476,4.1019,705368,0
2013-07-01,4.0954,4.1338,4.0884,4.0884,307751,0
2013-07-02,4.08,4.1111,4.065,4.0728,407133,0
2013-07-03,3.9731,4.0344,3.9731,4.019,542216,0
2013-07-05,3.9805,3.996,3.9654,3.9731,552712,0
2013-07-08,3.9654,4.019,3.9344,3.9344,1086781,0
2013-07-09,3.9502,4.019,3.9502,3.9884,722162,0
2013-07-10,3.9731,4.0344,3.9731,3.996,758256,0
2013-07-11,4.0113,4.0884,4.0113,4.0884,659736,0
2013-07-12,4.0728,4.0884,4.0496,4.0496,466876,0
2013-07-15,4.0344,4.0884,4.0344,4.0496,474727,0
2013-07-16,4.0575,4.08,4.0496,4.065,514236,0
2013-07-17,4.0575,4.0954,4.0575,4.0575,534068,0
2013-07-18,4.065,4.1035,4.065,4.0884,420160,0
2013-07-19,4.08,4.0954,4.065,4.08,439468,0
2013-07-22,4.0772,4.1083,4.0699,4.1002,457403,0
2013-07-23,4.085,4.1156,4.085,4.0928,559654,0
2013-07-24,4.0928,4.1002,4.0543,4.0615,425027,0
2013-07-25,4.0387,4.0699,4.0156,4.0615,430794,0
2013-07-26,4.0387,4.0772,4.0387,4.0615,455030,0
2013-07-29,4.0387,4.0615,4.0235,4.0465,599412,0
2013-07-30,4.0465,4.0699,4.0387,4.0543,348836,0
2013-07-31,4.0476,4.0629,4.0398,4.0476,343722,0
2013-08-01,4.0543,4.0615,4.0156,4.0235,480497,0
2013-08-02,4.0312,4.0543,4.0235,4.0465,606455,0
2013-08-05,4.0312,4.0387,4.0235,4.0312,365185,0
2013-08-06,4.0156,4.0465,4.0002,4.0312,728725,0
2013-08-07,4.0235,4.0235,4.0002,4.0235,590276,0
2013-08-08,4.0156,4.0387,4.0156,4.0312,491582,0
2013-08-09,4.0235,4.1083,4.0235,4.1083,752573,0
2013-08-12,4.1156,4.1156,4.085,4.085,770786,0
2013-08-13,4.085,4.085,4.0543,4.0543,764937,0
2013-08-14,4.0543,4.0928,4.0543,4.0699,516979,0
2013-08-15,4.0543,4.0772,4.0235,4.0699,651767,0
2013-08-16,4.0543,4.0699,4.0465,4.0543,444384,0
2013-08-19,4.0387,4.085,4.0387,4.085,693998,0
2013-08-20,4.0465,4.085,4.0465,4.0615,587602,0
2013-08-21,4.0513,4.0664,4.0356,4.0664,682109,0
2013-08-22,4.0356,4.0664,4.0276,4.0276,798923,0
2013-08-23,4.0356,4.0589,4.0276,4.0513,749215,0
2013-08-26,4.0513,4.0745,4.0276,4.0432,584087,0
2013-08-27,4.02,4.0513,4.0046,4.0276,634835,0
2013-08-28,4.0124,4.0589,4.0124,4.0589,701414,0
2013-08-29,4.0356,4.0819,4.0356,4.0664,595988,0
2013-08-30,4.0554,4.0867,4.0554,4.0712,357928,0
2013-09-03,4.0867,4.1019,4.0712,4.0944,429961,0
2013-09-04,4.0754,4.1142,4.0754,4.1067,718090,0
2013-09-05,4.1019,4.1174,4.0944,4.1174,622222,0
2013-09-06,4.1099,4.1329,4.1099,4.1099,640169,0
2013-09-09,4.1055,4.1209,4.0819,4.0819,471183,0
2013-09-10,4.0712,4.1254,4.0629,4.1099,737283,0
2013-09-11,4.0973,4.1516,4.0973,4.1287,1371617,0
2013-09-12,4.1127,4.1287,4.0973,4.0973,676066,0
2013-09-13,4.0944,4.1019,4.0782,4.0782,388630,0
2013-09-16,4.09,4.1516,4.09,4.1209,825044,0
2013-09-17,4.1019,4.1329,4.1019,4.1174,488054,0
2013-09-18,4.1099,4.1566,4.1099,4.1329,774584,0
2013-09-19,4.1329,4.1566,4.1099,4.1329,560883,0
2013-09-20,4.1174,4.1488,4.1099,4.1329,639499,0
2013-09-23,4.1329,4.1722,4.1329,4.1329,632215,0
2013-09-24,4.1329,4.1488,4.1254,4.1409,725745,0
2013-09-25,4.1409,4.1488,4.1329,4.1329,975179,0
2013-09-26,4.1329,4.1488,4.1329,4.1329,828214,0
2013-09-27,4.1225,4.138,4.0983,4.1142,1087162,0
2013-09-30,4.0944,4.1409,4.0867,4.0944,1311646,0
2013-10-01,4.1019,4.1099,4.0944,4.0944,344785,0
2013-10-02,4.0476,4.1019,4.0087,4.0944,643469,0
2013-10-03,4.0782,4.1019,4.0782,4.0867,353664,0
2013-10-04,4.0828,4.0909,4.0595,4.0673,632560,0
2013-10-07,4.0629,4.0712,4.0398,4.0476,850671,0
2013-10-08,4.0398,4.0554,4.032,4.0476,769227,0
2013-10-09,4.032,4.0712,4.0242,4.0629,616570,0
2013-10-10,4.0629,4.1254,4.0629,4.1099,474131,0
2013-10-11,4.1019,4.1488,4.1019,4.1254,453686,0
2013-10-14,4.1067,4.138,4.0909,4.1142,542808,0
2013-10-15,4.1067,4.1225,4.0983,4.1067,561903,0
2013-10-16,4.1067,4.1457,4.1067,4.1298,559642,0
2013-10-17,4.1225,4.1457,4.1225,4.138,989285,0
2013-10-18,4.1329,4.1488,4.1254,4.1329,1328683,0
2013-10-21,4.1298,4.1611,4.1298,4.1457,559985,0
2013-10-22,4.1457,4.1767,4.1457,4.1611,996183,0
2013-10-23,4.1533,4.1767,4.1533,4.1691,753279,0
2013-10-24,4.1691,4.1922,4.1611,4.1691,912361,0
2013-10-25,4.1691,4.1922,4.1691,4.1767,692565,0
2013-10-28,4.1767,4.185,4.1691,4.185,914664,0
2013-10-29,4.1767,4.2002,4.1767,4.1767,919714,0
2013-10-30,4.185,4.2397,4.1767,4.2397,734803,0
2013-10-31,4.224,4.224,4.2002,4.2158,415506,0
2013-11-01,4.2158,4.2397,4.2158,4.2315,771365,0
2013-11-04,4.224,4.2472,4.224,4.2472,605478,0
2013-11-05,4.2315,4.2472,4.2315,4.2397,363823,0
2013-11-06,4.2397,4.2553,4.2397,4.2553,597451,0
2013-11-07,4.2397,4.2472,4.2315,4.2397,505633,0
2013-11-08,4.224,4.2315,4.2082,4.224,387227,0
2013-11-11,4.224,4.2943,4.224,4.2706,485533,0
2013-11-12,4.2626,4.2706,4.2553,4.2626,653547,0
2013-11-13,4.2472,4.2626,4.2315,4.2472,370236,0
2013-11-14,4.2472,4.2553,4.2397,4.2397,372189,0
2013-11-15,4.2315,4.2472,4.224,4.2397,407294,0
2013-11-18,4.2553,4.2626,4.2397,4.2553,551390,0
2013-11-19,4.2397,4.2553,4.2397,4.2397,359191,0
2013-11-20,4.252,4.2676,4.2283,4.2364,817831,0
2013-11-21,4.2364,4.2835,4.2364,4.2676,652599,0
2013-11-22,4.2676,4.2676,4.2442,4.2442,844896,0
2013-11-25,4.2442,4.2601,4.2364,4.252,1047893,0
2013-11-26,4.252,4.2601,4.2364,4.252,462928,0
2013-11-27,4.252,4.2601,4.2364,4.2364,471605,0
2013-11-29,4.2364,4.2676,4.2364,4.252,264946,0
2013-12-02,4.2601,4.2676,4.252,4.252,271299,0
2013-12-03,4.2442,4.2676,4.2442,4.2676,364427,0
2013-12-04,4.2676,4.2676,4.2442,4.252,303536,0
2013-12-05,4.2442,4.2601,4.2442,4.252,389586,0
2013-12-06,4.252,4.2676,4.2442,4.252,369815,0
2013-12-09,4.252,4.252,4.2051,4.2208,980758,0
2013-12-10,4.2208,4.2601,4.2208,4.2364,452752,0
2013-12-11,4.2364,4.252,4.2283,4.2442,667863,0
2013-12-12,4.2442,4.252,4.2364,4.2364,642294,0
2013-12-13,4.2442,4.2676,4.2283,4.252,708957,0
2013-12-16,4.2442,4.2676,4.2442,4.252,945843,0
2013-12-17,4.2442,4.2676,4.2442,4.2442,645556,0
2013-12-18,4.2442,4.2759,4.2364,4.2601,472836,0
2013-12-19,4.2647,4.2729,4.257,4.2647,524000,0
2013-12-20,4.2647,4.2962,4.2647,4.2962,576185,0
2013-12-23,4.2883,4.3832,4.2883,4.3599,883002,0
2013-12-24,4.3439,4.3671,4.3439,4.3599,287070,0
2013-12-26,4.3671,4.3753,4.2962,4.3043,483777,0
2013-12-27,4.312,4.3439,4.312,4.32,474236,0
2013-12-30,4.3357,4.3599,4.32,4.3599,409588,0
2013-12-31,4.3439,4.3514,4.2883,4.2962,723389,0
2014-01-02,4.3043,4.3278,4.2962,4.2962,463821,0
2014-01-03,4.3043,4.32,4.2962,4.312,267339,0
2014-01-06,4.312,4.3439,4.312,4.3357,266914,0
2014-01-07,4.3278,4.3514,4.3278,4.3514,280692,0
2014-01-08,4.3439,4.3599,4.3439,4.3599,295163,0
2014-01-09,4.3514,4.3671,4.3439,4.3439,305725,0
2014-01-10,4.3514,4.3832,4.3514,4.3671,536128,0
2014-01-13,4.3599,4.3599,4.312,4.32,784260,0
2014-01-14,4.312,4.3753,4.312,4.3514,666641,0
2014-01-15,4.3439,4.3599,4.3357,4.3439,596676,0
2014-01-16,4.3278,4.3671,4.3278,4.3599,751522,0
2014-01-17,4.3671,4.3671,4.3514,4.3514,507996,0
2014-01-21,4.3599,4.3599,4.3439,4.3439,391679,0
2014-01-22,4.3481,4.404,4.3407,4.3481,520466,0
2014-01-23,4.3644,4.42,4.3644,4.4119,681040,0
2014-01-24,4.3962,4.3962,4.3249,4.3407,401115,0
2014-01-27,4.3249,4.3323,4.2772,4.2772,538492,0
2014-01-28,4.2689,4.3165,4.2134,4.309,646036,0
2014-01-29,4.2772,4.3008,4.2532,4.2532,589885,0
2014-01-30,4.2532,4.3008,4.2532,4.2931,470034,0
2014-01-31,4.2532,4.2931,4.2532,4.2772,455645,0
2014-02-03,4.2612,4.2772,4.2292,4.2292,478287,0
2014-02-04,4.2374,4.2689,4.2374,4.2689,199794,0
2014-02-05,4.2532,4.2848,4.2532,4.2532,281762,0
2014-02-06,4.2612,4.2848,4.2612,4.2848,283540,0
2014-02-07,4.2772,4.2931,4.2772,4.2931,234560,0
2014-02-10,4.2848,4.2848,4.2689,4.2689,315082,0
2014-02-11,4.2689,4.3165,4.2689,4.3165,437171,0
2014-02-12,4.309,4.3407,4.3008,4.3249,559583,0
2014-02-13,4.309,4.3407,4.309,4.3407,579789,0
2014-02-14,4.3323,4.3407,4.3249,4.3249,391842,0
2014-02-18,4.3249,4.3481,4.3249,4.3323,457698,0
2014-02-19,4.3249,4.3565,4.3249,4.3481,367370,0
2014-02-20,4.3531,4.3849,4.3374,4.3691,284969,0
2014-02-21,4.3691,4.3849,4.3691,4.3849,458234,0
2014-02-24,4.3773,4.401,4.3691,4.3691,651853,0
2014-02-25,4.3613,4.3849,4.3613,4.3849,331029,0
2014-02-26,4.3691,4.3849,4.3691,4.3773,440521,0
2014-02-27,4.3691,4.3773,4.3613,4.3691,532072,0
2014-02-28,4.369,4.401,4.369,4.401,485455,0
2014-03-03,4.3849,4.3932,4.3613,4.3691,446138,0
2014-03-04,4.3691,4.3849,4.3691,4.3773,383346,0
2014-03-05,4.3773,4.3849,4.3613,4.369,342898,0
2014-03-06,4.3691,4.3849,4.3691,4.3849,487029,0
2014-03-07,4.3773,4.401,4.3773,4.3849,611686,0
2014-03-10,4.3773,4.3849,4.353,4.353,626987,0
2014-03-11,4.3613,4.3849,4.3613,4.3849,509853,0
2014-03-12,4.3773,4.3932,4.3613,4.369,379536,0
2014-03-13,4.369,4.3932,4.353,4.3613,443605,0
2014-03-14,4.3613,4.3773,4.3374,4.3374,480165,0
2014-03-17,4.353,4.369,4.353,4.369,460859,0
2014-03-18,4.369,4.3849,4.369,4.3849,481307,0
2014-03-19,4.3773,4.3932,4.3773,4.3849,383278,0
2014-03-20,4.39,4.414,4.3821,4.3821,443420,0
2014-03-21,4.3982,4.414,4.3982,4.414,321033,0
2014-03-24,4.4057,4.414,4.39,4.4057,308498,0
2014-03-25,4.3982,4.4299,4.3982,4.4221,423841,0
2014-03-26,4.414,4.4299,4.39,4.3982,410571,0
2014-03-27,4.3982,4.414,4.3982,4.3982,330866,0
2014-03-28,4.4057,4.4299,4.4057,4.4221,324892,0
2014-03-31,4.4299,4.4458,4.4221,4.4299,467679,0
2014-04-01,4.4221,4.438,4.39,4.3982,604201,0
2014-04-02,4.4057,4.438,4.4057,4.4221,732723,0
2014-04-03,4.4221,4.438,4.4057,4.4299,648725,0
2014-04-04,4.4221,4.4299,4.414,4.4221,531805,0
2014-04-07,4.4221,4.4299,4.4057,4.4057,638057,0
2014-04-08,4.4057,4.414,4.4057,4.4057,345735,0
2014-04-09,4.4057,4.462,4.4057,4.4541,1016101,0
2014-04-10,4.462,4.462,4.438,4.438,519047,0
2014-04-11,4.4221,4.438,4.4221,4.4299,566194,0
2014-04-14,4.4299,4.4458,4.3821,4.3821,783235,0
2014-04-15,4.3982,4.414,4.39,4.3982,789159,0
2014-04-16,4.4057,4.4458,4.4057,4.4221,708401,0
2014-04-17,4.4221,4.4458,4.4221,4.438,389612,0
2014-04-21,4.438,4.4541,4.4299,4.4299,578652,0
2014-04-22,4.4346,4.4994,4.4346,4.4994,726432,0
2014-04-23,4.491,4.4994,4.491,4.491,205039,0
2014-04-24,4.4831,4.491,4.4751,4.4831,436874,0
2014-04-25,4.4751,4.491,4.4751,4.4831,199130,0
2014-04-28,4.4831,4.491,4.4429,4.4511,334168,0
2014-04-29,4.459,4.4751,4.459,4.459,404037,0
2014-04-30,4.459,4.4751,4.4511,4.467,485412,0
2014-05-01,4.467,4.4831,4.467,4.467,401360,0
2014-05-02,4.467,4.4751,4.459,4.459,340607,0
2014-05-05,4.459,4.467,4.4511,4.4511,328692,0
2014-05-06,4.4511,4.4751,4.4511,4.467,220222,0
2014-05-07,4.459,4.4751,4.459,4.467,159464,0
2014-05-08,4.467,4.467,4.4511,4.459,222119,0
2014-05-09,4.459,4.4831,4.4511,4.4751,323383,0
2014-05-12,4.4831,4.4831,4.467,4.467,469421,0
2014-05-13,4.467,4.491,4.467,4.467,355499,0
2014-05-14,4.4751,4.4831,4.4511,4.459,543265,0
2014-05-15,4.459,4.459,4.4429,4.4429,467567,0
2014-05-16,4.4429,4.4511,4.4429,4.4429,435175,0
2014-05-19,4.4429,4.4511,4.4346,4.4346,507601,0
2014-05-20,4.4346,4.4751,4.4346,4.4751,375192,0
2014-05-21,4.4801,4.4877,4.4718,4.4877,369636,0
2014-05-22,4.4801,4.4877,4.4557,4.4557,231737,0
2014-05-23,4.4557,4.4877,4.4557,4.4718,400107,0
2014-05-27,4.4718,4.4718,4.4314,4.4314,505476,0
2014-05-28,4.4314,4.4636,4.4314,4.4396,403871,0
2014-05-29,4.4475,4.4718,4.4396,4.4718,720247,0
2014-05-30,4.4636,4.4718,4.4636,4.4718,403047,0
2014-06-02,4.4636,4.4718,4.3993,4.4233,714078,0
2014-06-03,4.4314,4.4475,4.4314,4.4314,479205,0
2014-06-04,4.4233,4.4718,4.4072,4.4636,620621,0
2014-06-05,4.4475,4.4636,4.4396,4.4396,262787,0
2014-06-06,4.4396,4.4557,4.4396,4.4396,413224,0
2014-06-09,4.4475,4.4557,4.4396,4.4475,350247,0
2014-06-10,4.4475,4.4877,4.4475,4.4718,263900,0
2014-06-11,4.4557,4.504,4.4557,4.4877,258852,0
2014-06-12,4.4801,4.5282,4.4801,4.5123,352979,0
2014-06-13,4.504,4.5203,4.504,4.5123,295688,0
2014-06-16,4.504,4.5445,4.504,4.5203,415764,0
2014-06-17,4.5203,4.5364,4.5203,4.5282,346116,0
2014-06-18,4.5282,4.5364,4.5123,4.5282,752773,0
2014-06-19,4.5203,4.5203,4.504,4.5123,396641,0
2014-06-20,4.5089,4.5337,4.5089,4.5251,371342,0
2014-06-23,4.5174,4.5498,4.5174,4.5413,368097,0
2014-06-24,4.5337,4.5498,4.5337,4.5413,342131,0
2014-06-25,4.5413,4.5905,4.5413,4.5905,325252,0
2014-06-26,4.5822,4.5822,4.5174,4.5251,510787,0
2014-06-27,4.5174,4.5251,4.5089,4.5089,278584,0
2014-06-30,4.5089,4.5174,4.5089,4.5089,412135,0
2014-07-01,4.5174,4.5337,4.5009,4.5174,468493,0
2014-07-02,4.5174,4.5337,4.5174,4.5251,275717,0
2014-07-03,4.5089,4.5498,4.5089,4.5413,321813,0
2014-07-07,4.5337,4.5661,4.5337,4.5413,272780,0
2014-07-08,4.5337,4.5413,4.5337,4.5413,294668,0
2014-07-09,4.5413,4.5413,4.5251,4.5251,227887,0
2014-07-10,4.5251,4.5413,4.5174,4.5413,222123,0
2014-07-11,4.5337,4.5498,4.5251,4.5337,240957,0
2014-07-14,4.5498,4.5578,4.5413,4.5413,429531,0
2014-07-15,4.5498,4.5498,4.5251,4.5337,329435,0
2014-07-16,4.5251,4.5413,4.5174,4.5174,381199,0
2014-07-17,4.5174,4.5251,4.5009,4.5089,326178,0
2014-07-18,4.5089,4.5251,4.5089,4.5251,312574,0
2014-07-21,4.5251,4.5337,4.5089,4.5089,257990,0
2014-07-22,4.5057,4.522,4.4977,4.5141,433782,0
2014-07-23,4.522,4.5302,4.5141,4.522,278958,0
2014-07-24,4.5141,4.522,4.4977,4.4977,224580,0
2014-07-25,4.4977,4.5057,4.4813,4.4813,340990,0
2014-07-28,4.4813,4.4977,4.4813,4.4892,418118,0
2014-07-29,4.4977,4.5057,4.4813,4.4813,469102,0
2014-07-30,4.4813,4.4892,4.4649,4.4649,547046,0
2014-07-31,4.4486,4.4813,4.4486,4.4649,378205,0
2014-08-01,4.4649,4.4813,4.4569,4.473,326089,0
2014-08-04,4.473,4.4813,4.4486,4.4486,267835,0
2014-08-05,4.4405,4.4405,4.3834,4.3834,459124,0
2014-08-06,4.3834,4.4162,4.3834,4.3998,239000,0
2014-08-07,4.3998,4.3998,4.3834,4.3834,292911,0
2014-08-08,4.3752,4.3998,4.3179,4.3913,528800,0
2014-08-11,4.3913,4.4325,4.3913,4.4162,329271,0
2014-08-12,4.4241,4.4486,4.4162,4.4241,580125,0
2014-08-13,4.4162,4.4325,4.4076,4.4162,467068,0
2014-08-14,4.3998,4.4241,4.3998,4.3998,335475,0
2014-08-15,4.4076,4.4076,4.3913,4.3913,336923,0
2014-08-18,4.3913,4.4162,4.3913,4.4076,290264,0
2014-08-19,4.4076,4.4325,4.3998,4.4241,300382,0
2014-08-20,4.421,4.4782,4.421,4.4699,295310,0
2014-08-21,4.4782,4.4946,4.4699,4.4864,282909,0
2014-08-22,4.4782,4.4864,4.4782,4.4782,393300,0
2014-08-25,4.4782,4.4946,4.4699,4.4699,371538,0
2014-08-26,4.4699,4.4782,4.4452,4.4452,360812,0
2014-08-27,4.4617,4.4699,4.4537,4.4617,436729,0
2014-08-28,4.4617,4.4782,4.4537,4.4699,301260,0
2014-08-29,4.4617,4.4699,4.4374,4.4699,443460,0
2014-09-02,4.4864,4.4946,4.4617,4.4864,283567,0
2014-09-03,4.4782,4.5521,4.4699,4.5437,548878,0
2014-09-04,4.5357,4.5521,4.5272,4.5437,470413,0
2014-09-05,4.5357,4.5521,4.5357,4.5437,494248,0
2014-09-08,4.5357,4.5601,4.5357,4.5357,405856,0
2014-09-09,4.5357,4.5521,4.5193,4.5437,372578,0
2014-09-10,4.5272,4.5929,4.5272,4.5765,473993,0
2014-09-11,4.5601,4.5929,4.5601,4.5851,447144,0
2014-09-12,4.5601,4.5684,4.5437,4.5437,625069,0
2014-09-15,4.5357,4.5437,4.5193,4.5272,397028,0
2014-09-16,4.5272,4.5357,4.5109,4.5109,386867,0
2014-09-17,4.5193,4.5272,4.4946,4.4946,628083,0
2014-09-18,4.4946,4.5272,4.4946,4.5272,265432,0
2014-09-19,4.5272,4.5357,4.4946,4.4946,351567,0
2014-09-22,4.4996,4.5162,4.4831,4.4831,313873,0
2014-09-23,4.4666,4.5077,4.4666,4.4913,331611,0
2014-09-24,4.4913,4.5491,4.4913,4.5162,255957,0
2014-09-25,4.5162,4.5242,4.4749,4.4749,351575,0
2014-09-26,4.4666,4.5327,4.4503,4.5242,295828,0
2014-09-29,4.4996,4.5739,4.4996,4.5656,298095,0
2014-09-30,4.5656,4.5656,4.5077,4.5162,488638,0
2014-10-01,4.5491,4.5491,4.4996,4.5327,473692,0
2014-10-02,4.5242,4.5491,4.5162,4.5407,281050,0
2014-10-03,4.5327,4.5491,4.5242,4.5327,271311,0
2014-10-06,4.5407,4.5407,4.5327,4.5327,241587,0
2014-10-07,4.5162,4.5242,4.4996,4.5077,188100,0
2014-10-08,4.4913,4.5575,4.4831,4.5327,384325,0
2014-10-09,4.5327,4.5327,4.4584,4.4749,239662,0
2014-10-10,4.4666,4.4996,4.4666,4.4666,490305,0
2014-10-13,4.4666,4.5242,4.4666,4.4749,265771,0
2014-10-14,4.4996,4.4996,4.4503,4.4503,382009,0
2014-10-15,4.3924,4.4087,4.3761,4.4008,326228,0
2014-10-16,4.3675,4.3761,4.2852,4.3432,292501,0
2014-10-17,4.3511,4.3842,4.3511,4.3511,366229,0
2014-10-20,4.3511,4.4008,4.3511,4.3675,349372,0
2014-10-21,4.3761,4.4174,4.3675,4.4087,403174,0
2014-10-22,4.4054,4.4388,4.4054,4.4223,402379,0
2014-10-23,4.4223,4.4634,4.4223,4.4468,366766,0
2014-10-24,4.4388,4.4468,4.4388,4.4388,84418,0
2014-10-27,4.4388,4.472,4.4303,4.4554,156947,0
2014-10-28,4.4468,4.5133,4.4468,4.5133,802284,0
2014-10-29,4.4967,4.5133,4.4884,4.4967,142144,0
2014-10-30,4.4884,4.5133,4.4884,4.4884,143023,0
2014-10-31,4.4967,4.4967,4.472,4.472,127405,0
2014-11-03,4.472,4.5049,4.4634,4.472,267796,0
2014-11-04,4.472,4.4967,4.4634,4.4884,227995,0
2014-11-05,4.4884,4.4967,4.472,4.472,197707,0
2014-11-06,4.4803,4.4967,4.472,4.4803,242021,0
2014-11-07,4.472,4.4884,4.472,4.4884,106481,0
2014-11-10,4.4803,4.4803,4.4634,4.4803,150254,0
2014-11-11,4.472,4.5133,4.472,4.5133,162529,0
2014-11-12,4.5133,4.5133,4.4884,4.4967,164642,0
2014-11-13,4.4967,4.5049,4.4803,4.4884,232009,0
2014-11-14,4.4803,4.4884,4.4634,4.4634,330139,0
2014-11-17,4.4554,4.472,4.4223,4.4223,284164,0
2014-11-18,4.4303,4.5133,4.4303,4.4884,775498,0
2014-11-19,4.4967,4.4967,4.4554,4.4634,643519,0
2014-11-20,4.4519,4.4935,4.4519,4.4769,382902,0
2014-11-21,4.4852,4.51,4.4685,4.4935,387437,0
2014-11-24,4.4935,4.5018,4.4519,4.4603,477094,0
2014-11-25,4.4603,4.5018,4.4603,4.4769,237829,0
2014-11-26,4.5018,4.5268,4.4852,4.5185,225682,0
2014-11-28,4.5018,4.5601,4.5018,4.5352,136338,0
2014-12-01,4.5435,4.5435,4.4769,4.51,246305,0
2014-12-02,4.51,4.5268,4.4935,4.51,524319,0
2014-12-03,4.51,4.5185,4.4935,4.51,376680,0
2014-12-04,4.4935,4.5018,4.4852,4.4852,237339,0
2014-12-05,4.4852,4.51,4.4685,4.4769,357918,0
2014-12-08,4.4685,4.4852,4.4685,4.4685,232652,0
2014-12-09,4.3937,4.4769,4.3937,4.4769,246265,0
2014-12-10,4.4435,4.4603,4.4354,4.4519,161365,0
2014-12-11,4.4519,4.4685,4.4188,4.4435,220705,0
2014-12-12,4.4188,4.4267,4.3521,4.3606,365261,0
2014-12-15,4.3521,4.3771,4.3354,4.3686,385916,0
2014-12-16,4.3606,4.3852,4.3354,4.3438,317849,0
2014-12-17,4.3521,4.3771,4.3022,4.3771,705106,0
2014-12-18,4.3937,4.4188,4.3686,4.3686,374743,0
2014-12-19,4.3739,4.3905,4.3405,4.3739,985965,0
2014-12-22,4.3739,4.4072,4.3652,4.3652,327208,0
2014-12-23,4.3652,4.4657,4.3652,4.4576,427189,0
2014-12-24,4.449,4.4576,4.4241,4.4408,139446,0
2014-12-26,4.4241,4.4742,4.4241,4.4657,219017,0
2014-12-29,4.4657,4.4657,4.4324,4.4576,330836,0
2014-12-30,4.4324,4.449,4.4072,4.4072,359340,0
2014-12-31,4.4072,4.4324,4.3905,4.3905,496132,0
2015-01-02,4.399,4.4072,4.3905,4.4072,136694,0
2015-01-05,4.4072,4.4157,4.3905,4.3905,285157,0
2015-01-06,4.3905,4.4072,4.3485,4.3485,465538,0
2015-01-07,4.3572,4.3905,4.3485,4.3572,327636,0
2015-01-08,4.3572,4.399,4.3572,4.3823,840467,0
2015-01-09,4.3652,4.3652,4.3485,4.3572,213832,0
2015-01-12,4.3652,4.3823,4.3485,4.3572,305095,0
2015-01-13,4.3572,4.3823,4.3572,4.3739,321417,0
2015-01-14,4.3485,4.3652,4.3405,4.3572,271331,0
2015-01-15,4.3572,4.3739,4.3485,4.3652,218232,0
2015-01-16,4.3485,4.3652,4.3237,4.3405,126717,0
2015-01-20,4.3405,4.3572,4.3405,4.3485,219030,0
2015-01-21,4.337,4.3537,4.3282,4.3282,184728,0
2015-01-22,4.337,4.3621,4.3282,4.3452,280913,0
2015-01-23,4.3537,4.3789,4.337,4.3705,204880,0
2015-01-26,4.3621,4.4212,4.3621,4.4042,297466,0
2015-01-27,4.3956,4.3956,4.3621,4.3621,220771,0
2015-01-28,4.3621,4.3789,4.3537,4.3537,321773,0
2015-01-29,4.3537,4.3621,4.3282,4.3282,298948,0
2015-01-30,4.3282,4.337,4.3202,4.3202,350759,0
2015-02-02,4.3282,4.337,4.2696,4.2696,388867,0
2015-02-03,4.2866,4.3202,4.2866,4.3115,219262,0
2015-02-04,4.3033,4.337,4.3033,4.3202,236097,0
2015-02-05,4.3282,4.3452,4.3202,4.3282,287433,0
2015-02-06,4.3282,4.3537,4.3282,4.3452,289794,0
2015-02-09,4.3452,4.3621,4.337,4.3537,242273,0
2015-02-10,4.3537,4.3956,4.3452,4.3873,262992,0
2015-02-11,4.3789,4.3873,4.3705,4.3789,272473,0
2015-02-12,4.3873,4.4042,4.3789,4.3873,200907,0
2015-02-13,4.3873,4.4042,4.3873,4.3956,291560,0
2015-02-17,4.4042,4.4124,4.3873,4.4042,293133,0
2015-02-18,4.3956,4.3956,4.3789,4.3873,271003,0
2015-02-19,4.3956,4.4212,4.3873,4.4212,384436,0
2015-02-20,4.4008,4.4346,4.4008,4.4259,216018,0
2015-02-23,4.4089,4.4429,4.4089,4.4259,255872,0
2015-02-24,4.4178,4.4429,4.4178,4.4346,147981,0
2015-02-25,4.4259,4.4598,4.4259,4.4598,360974,0
2015-02-26,4.4515,4.4851,4.4515,4.4767,449870,0
2015-02-27,4.4682,4.5103,4.4682,4.502,429235,0
2015-03-02,4.5103,4.519,4.4682,4.4767,223759,0
2015-03-03,4.4767,4.519,4.4598,4.4682,302847,0
2015-03-04,4.4682,4.4935,4.4598,4.4851,347477,0
2015-03-05,4.4767,4.502,4.4682,4.4851,634225,0
2015-03-06,4.4767,4.502,4.4767,4.4767,310067,0
2015-03-09,4.4851,4.5271,4.4851,4.519,248505,0
2015-03-10,4.502,4.5103,4.4851,4.4935,192622,0
2015-03-11,4.4851,4.502,4.4851,4.4935,301068,0
2015-03-12,4.502,4.502,4.4682,4.4682,380986,0
2015-03-13,4.3329,4.4851,4.3329,4.4767,457819,0
2015-03-16,4.4851,4.4935,4.4682,4.4935,415552,0
2015-03-17,4.4767,4.502,4.4682,4.4935,363579,0
2015-03-18,4.4851,4.4851,4.4429,4.4429,295503,0
2015-03-19,4.4429,4.4429,4.4008,4.4089,200912,0
2015-03-20,4.4142,4.448,4.4142,4.448,265777,0
2015-03-23,4.4398,4.4651,4.4311,4.4651,228891,0
2015-03-24,4.4651,4.4737,4.4398,4.448,427738,0
2015-03-25,4.448,4.4568,4.4398,4.448,398054,0
2015-03-26,4.448,4.4907,4.448,4.4821,231837,0
2015-03-27,4.4737,4.4992,4.4737,4.4821,180709,0
2015-03-30,4.4907,4.4992,4.4737,4.4907,321125,0
2015-03-31,4.4821,4.4907,4.4737,4.4737,585201,0
2015-04-01,4.4651,4.4737,4.4568,4.4737,173523,0
2015-04-02,4.4737,4.4907,4.4651,4.4737,177997,0
2015-04-06,4.4737,4.4821,4.4651,4.4737,131115,0
2015-04-07,4.4737,4.4992,4.4737,4.4992,113903,0
2015-04-08,4.4821,4.4992,4.4821,4.4821,125459,0
2015-04-09,4.4737,4.4907,4.4568,4.4651,316720,0
2015-04-10,4.4651,4.4821,4.4568,4.4737,554140,0
2015-04-13,4.4651,4.4907,4.4651,4.4907,258456,0
2015-04-14,4.4992,4.5162,4.4907,4.5075,499242,0
2015-04-15,4.4992,4.5162,4.4992,4.5162,370994,0
2015-04-16,4.5075,4.5075,4.4821,4.4992,349679,0
2015-04-17,4.4907,4.4907,4.448,4.4568,222295,0
2015-04-20,4.4568,4.4651,4.4568,4.4568,165652,0
2015-04-21,4.4568,4.4651,4.448,4.4568,269217,0
2015-04-22,4.4533,4.4616,4.4444,4.4533,165018,0
2015-04-23,4.4616,4.4703,4.4533,4.4616,228809,0
2015-04-24,4.4788,4.4872,4.4703,4.4788,283691,0
2015-04-27,4.4872,4.4959,4.4788,4.4788,247799,0
2015-04-28,4.4959,4.4959,4.4703,4.4959,249559,0
2015-04-29,4.4959,4.5044,4.4872,4.4959,293513,0
2015-04-30,4.5044,4.5044,4.4788,4.4872,715500,0
2015-05-01,4.4959,4.5044,4.4788,4.4788,190363,0
2015-05-04,4.4872,4.4959,4.4703,4.4788,374395,0
2015-05-05,4.4872,4.4872,4.4533,4.4533,313087,0
2015-05-06,4.4533,4.4872,4.4533,4.4616,237095,0
2015-05-07,4.4703,4.4959,4.4703,4.4788,203164,0
2015-05-08,4.4872,4.4959,4.4703,4.4703,166686,0
2015-05-11,4.4788,4.4959,4.4616,4.4703,297385,0
2015-05-12,4.4616,4.4959,4.4533,4.4872,259102,0
2015-05-13,4.4872,4.4959,4.4703,4.4703,410382,0
2015-05-14,4.4788,4.4872,4.4533,4.4616,486924,0
2015-05-15,4.4616,4.4872,4.4616,4.4703,386984,0
2015-05-18,4.4703,4.4872,4.4616,4.4703,336431,0
2015-05-19,4.4788,4.4959,4.4616,4.4959,464653,0
2015-05-20,4.4925,4.5096,4.4925,4.5096,410573,0
2015-05-21,4.5011,4.5096,4.4838,4.4838,183826,0
2015-05-22,4.4838,4.5011,4.4838,4.4925,351903,0
2015-05-26,4.4838,4.5011,4.4583,4.4667,574347,0
2015-05-27,4.4755,4.5011,4.4755,4.4925,360183,0
2015-05-28,4.4925,4.5268,4.4925,4.5096,338555,0
2015-05-29,4.5096,4.5183,4.4838,4.5011,345253,0
2015-06-01,4.5096,4.5096,4.4838,4.4925,270826,0
2015-06-02,4.5011,4.5011,4.4667,4.4755,232076,0
2015-06-03,4.4838,4.4838,4.4496,4.4667,320527,0
2015-06-04,4.4583,4.4755,4.4411,4.4496,174842,0
2015-06-05,4.4411,4.4583,4.4325,4.4496,196069,0
2015-06-08,4.4496,4.4838,4.4496,4.4838,156414,0
2015-06-09,4.4838,4.4838,4.4583,4.4667,391961,0
2015-06-10,4.4667,4.4755,4.4496,4.4583,397915,0
2015-06-11,4.4667,4.4838,4.4583,4.4583,360276,0
2015-06-12,4.4583,4.4755,4.4496,4.4496,264189,0
2015-06-15,4.4325,4.4411,4.4155,4.424,291367,0
2015-06-16,4.424,4.4583,4.424,4.4411,472278,0
2015-06-17,4.4411,4.4583,4.4325,4.4496,440197,0
2015-06-18,4.4496,4.4667,4.4496,4.4583,277487,0
2015-06-19,4.4496,4.4583,4.4155,4.424,341870,0
2015-06-22,4.4379,4.455,4.4208,4.4379,251019,0
2015-06-23,4.4379,4.4722,4.4379,4.455,327850,0
2015-06-24,4.4633,4.4722,4.4459,4.455,319606,0
2015-06-25,4.455,4.455,4.4208,4.4287,282241,0
2015-06-26,4.4287,4.4379,4.4208,4.4287,347347,0
2015-06-29,4.4115,4.4208,4.3859,4.3859,275160,0
2015-06-30,4.4036,4.4115,4.3773,4.3943,526976,0
2015-07-01,4.4287,4.4287,4.3602,4.3687,286763,0
2015-07-02,4.3687,4.3859,4.3687,4.3773,350243,0
2015-07-06,4.3602,4.3859,4.3602,4.3687,292803,0
2015-07-07,4.3773,4.4036,4.3687,4.3773,343283,0
2015-07-08,4.3602,4.4036,4.3432,4.3432,839288,0
2015-07-09,4.3687,4.3687,4.3343,4.3343,277945,0
2015-07-10,4.3515,4.3687,4.3343,4.3343,297093,0
2015-07-13,4.3515,4.3943,4.3515,4.3602,347460,0
2015-07-14,4.3687,4.4287,4.3687,4.3773,413018,0
2015-07-15,4.3859,4.4208,4.3859,4.3943,225874,0
2015-07-16,4.4036,4.455,4.4036,4.4459,306260,0
2015-07-17,4.4459,4.4633,4.4287,4.455,501923,0
2015-07-20,4.455,4.4633,4.4379,4.4459,412449,0
2015-07-21,4.4459,4.4633,4.4379,4.4459,331792,0
2015-07-22,4.4343,4.4516,4.4343,4.4428,452862,0
2015-07-23,4.4428,4.4773,4.417,4.4343,288093,0
2015-07-24,4.4253,4.4428,4.408,4.417,260492,0
2015-07-27,4.408,4.417,4.3299,4.339,340396,0
2015-07-28,4.3563,4.3649,4.3299,4.3472,302755,0
2015-07-29,4.3563,4.3824,4.3472,4.3472,218232,0
2015-07-30,4.3472,4.3824,4.3472,4.3736,254144,0
2015-07-31,4.3736,4.4253,4.3649,4.417,280473,0
2015-08-03,4.4253,4.4428,4.417,4.4343,223947,0
2015-08-04,4.4253,4.4343,4.3824,4.3824,453091,0
2015-08-05,4.3824,4.408,4.3472,4.3824,464409,0
2015-08-06,4.3649,4.408,4.3299,4.339,479615,0
2015-08-07,4.339,4.3563,4.2871,4.3044,218348,0
2015-08-10,4.3127,4.3299,4.261,4.3044,408408,0
2015-08-11,4.2954,4.3219,4.2871,4.3044,293095,0
2015-08-12,4.3044,4.3472,4.2871,4.339,385773,0
2015-08-13,4.3299,4.3736,4.3299,4.3563,233474,0
2015-08-14,4.3649,4.3907,4.3472,4.3563,190521,0
2015-08-17,4.3472,4.3563,4.3219,4.3299,281970,0
2015-08-18,4.3299,4.3736,4.3219,4.3649,299291,0
2015-08-19,4.3472,4.4253,4.3472,4.408,349637,0
2015-08-20,4.3874,4.3958,4.3089,4.3177,382656,0
2015-08-21,4.3089,4.3351,4.3004,4.3177,317292,0
2015-08-24,4.1785,4.2481,4.0044,4.2218,581673,0
2015-08-25,4.2656,4.2829,4.2305,4.2305,292596,0
2015-08-26,4.2481,4.2829,4.2393,4.2568,352903,0
2015-08-27,4.3004,4.3089,4.2656,4.2915,345206,0
2015-08-28,4.2915,4.3526,4.2915,4.3177,257327,0
2015-08-31,4.3351,4.3874,4.3177,4.3784,204140,0
2015-09-01,4.37,4.37,4.3437,4.361,144285,0
2015-09-02,4.361,4.3784,4.3263,4.3351,151408,0
2015-09-03,4.3351,4.3437,4.2741,4.2829,408045,0
2015-09-04,4.2915,4.2915,4.2568,4.2741,240896,0
2015-09-08,4.2829,4.2915,4.2568,4.2741,348880,0
2015-09-09,4.2829,4.2915,4.2568,4.2656,273297,0
2015-09-10,4.2656,4.3263,4.2656,4.3004,377957,0
2015-09-11,4.3177,4.3263,4.2741,4.2915,340500,0
2015-09-14,4.2915,4.3089,4.2481,4.2481,297303,0
2015-09-15,4.2481,4.2656,4.2218,4.2568,524875,0
2015-09-16,4.2568,4.3004,4.2568,4.2915,365198,0
2015-09-17,4.2915,4.3004,4.2741,4.2915,369754,0
2015-09-18,4.2829,4.2915,4.2656,4.2915,338199,0
2015-09-21,4.2829,4.3437,4.2829,4.3351,328667,0
2015-09-22,4.3138,4.3404,4.2965,4.3227,413914,0
2015-09-23,4.3138,4.3489,4.3054,4.3489,423739,0
2015-09-24,4.3314,4.3489,4.3054,4.3404,1514759,0
2015-09-25,4.3489,4.3664,4.3138,4.3227,586018,0
2015-09-28,4.3227,4.3314,4.2615,4.2877,445805,0
2015-09-29,4.2877,4.3138,4.2702,4.2965,488766,0
2015-09-30,4.2965,4.3138,4.279,4.279,3911390,0
2015-10-01,4.2877,4.2965,4.244,4.279,383286,0
2015-10-02,4.2702,4.279,4.2264,4.244,354720,0
2015-10-05,4.2528,4.2702,4.244,4.2702,418854,0
2015-10-06,4.2702,4.2877,4.2528,4.2877,382832,0
2015-10-07,4.279,4.3138,4.279,4.3054,586817,0
2015-10-08,4.3138,4.3314,4.2965,4.3138,559049,0
2015-10-09,4.3227,4.4017,4.3138,4.3578,499967,0
2015-10-12,4.3664,4.4369,4.3664,4.4192,330041,0
2015-10-13,4.3927,4.4101,4.3404,4.3578,224557,0
2015-10-14,4.3578,4.4101,4.3578,4.3664,463284,0
2015-10-15,4.3664,4.3664,4.2965,4.3054,329235,0
2015-10-16,4.3138,4.4017,4.3138,4.3578,461225,0
2015-10-19,4.3578,4.4192,4.3489,4.3842,420532,0
2015-10-20,4.3842,4.4017,4.3752,4.3797,122233,0
2015-10-21,4.3983,4.3983,4.3453,4.363,295690,0
2015-10-22,4.363,4.4597,4.363,4.4244,585816,0
2015-10-23,4.4244,4.4335,4.4159,4.4159,94472,0
2015-10-26,4.4159,4.4335,4.4159,4.4244,153703,0
2015-10-27,4.4244,4.4244,4.3806,4.407,229642,0
2015-10-28,4.407,4.4335,4.407,4.407,170302,0
2015-10-29,4.407,4.4335,4.3894,4.3894,149836,0
2015-10-30,4.3983,4.4685,4.3894,4.4423,347760,0
2015-11-02,4.4511,4.4685,4.4335,4.4423,178906,0
2015-11-03,4.4423,4.4511,4.407,4.4159,183713,0
2015-11-04,4.4159,4.4244,4.3718,4.3983,337062,0
2015-11-05,4.407,4.4685,4.407,4.4685,474520,0
2015-11-06,4.4597,4.4685,4.4335,4.4423,96176,0
2015-11-09,4.4423,4.4511,4.3543,4.3894,518402,0
2015-11-10,4.3894,4.4423,4.3894,4.4244,238964,0
2015-11-11,4.4335,4.4511,4.3806,4.3894,319566,0
2015-11-12,4.3894,4.4159,4.3718,4.3718,327525,0
2015-11-13,4.3718,4.4335,4.3718,4.407,321386,0
2015-11-16,4.3983,4.4159,4.363,4.3894,312518,0
2015-11-17,4.3894,4.4335,4.3806,4.407,417106,0
2015-11-18,4.407,4.4511,4.3983,4.4159,309791,0
2015-11-19,4.4159,4.4685,4.3983,4.4511,329345,0
2015-11-20,4.4564,4.4827,4.4387,4.4471,331045,0
2015-11-23,4.4387,4.4741,4.4387,4.4471,193062,0
2015-11-24,4.4564,4.4564,4.4295,4.4471,115556,0
2015-11-25,4.4471,4.4741,4.4387,4.4649,227560,0
2015-11-27,4.4649,4.4741,4.4649,4.4649,49199,0
2015-11-30,4.4649,4.4741,4.4212,4.4295,397208,0
2015-12-01,4.4471,4.4564,4.4035,4.4212,283672,0
2015-12-02,4.4212,4.4212,4.3854,4.3941,255825,0
2015-12-03,4.3941,4.4295,4.35,4.3767,418500,0
2015-12-04,4.3767,4.3941,4.35,4.3591,377304,0
2015-12-07,4.3591,4.3676,4.3237,4.3415,396303,0
2015-12-08,4.3415,4.3591,4.306,4.3237,310011,0
2015-12-09,4.3237,4.3676,4.3146,4.3237,377979,0
2015-12-10,4.3237,4.3591,4.3237,4.3591,397886,0
2015-12-11,4.35,4.3591,4.2794,4.297,430908,0
2015-12-14,4.2881,4.306,4.1646,4.1731,436876,0
2015-12-15,4.1999,4.2704,4.147,4.2262,734810,0
2015-12-16,4.2262,4.3323,4.2262,4.297,604069,0
2015-12-17,4.297,4.3941,4.297,4.35,400032,0
2015-12-18,4.35,4.3767,4.3323,4.3591,425820,0
2015-12-21,4.3822,4.3908,4.3285,4.3462,384985,0
2015-12-22,4.32,4.3643,4.311,4.3643,492280,0
2015-12-23,4.3643,4.3908,4.3555,4.3908,338861,0
2015-12-24,4.3908,4.3999,4.311,4.3732,301118,0
2015-12-28,4.3643,4.3822,4.3378,4.3555,905066,0
2015-12-29,4.3555,4.4263,4.3423,4.4085,516129,0
2015-12-30,4.4085,4.4356,4.3908,4.3999,187702,0
2015-12-31,4.3999,4.4178,4.3822,4.3999,339596,0
2016-01-04,4.3999,4.3999,4.3285,4.3555,321978,0
2016-01-05,4.3555,4.3908,4.3462,4.3732,182976,0
2016-01-06,4.3643,4.3908,4.3462,4.3643,334444,0
2016-01-07,4.3555,4.3643,4.311,4.3378,273082,0
2016-01-08,4.3378,4.3462,4.2843,4.2931,422089,0
2016-01-11,4.2843,4.311,4.2666,4.2843,343873,0
2016-01-12,4.2931,4.3378,4.2931,4.32,264538,0
2016-01-13,4.32,4.32,4.1954,4.2131,275573,0
2016-01-14,4.2221,4.311,4.2132,4.2843,373083,0
2016-01-15,4.2131,4.2488,4.133,4.133,343323,0
2016-01-19,4.1509,4.1688,4.1152,4.1152,305110,0
2016-01-20,4.112,4.1298,4.0046,4.1208,555353,0
2016-01-21,4.1208,4.2014,4.0762,4.1566,405259,0
2016-01-22,4.1741,4.2458,4.1566,4.21,444428,0
2016-01-25,4.21,4.2458,4.1656,4.1741,414552,0
2016-01-26,4.1741,4.2281,4.161,4.1656,218093,0
2016-01-27,4.1656,4.2458,4.1566,4.1656,384257,0
2016-01-28,4.1835,4.2593,4.1835,4.255,660086,0
2016-01-29,4.255,4.2817,4.1835,4.2281,565410,0
2016-02-01,4.2371,4.2371,4.1741,4.2014,225441,0
2016-02-02,4.192,4.2281,4.1741,4.2014,207549,0
2016-02-03,4.2014,4.21,4.1835,4.192,307780,0
2016-02-04,4.192,4.21,4.1566,4.1656,271017,0
2016-02-05,4.1741,4.1741,4.1477,4.1566,216851,0
2016-02-08,4.1477,4.1566,4.0671,4.085,188760,0
2016-02-09,4.0671,4.0762,4.0226,4.0405,310723,0
2016-02-10,4.0492,4.0492,4.0226,4.0226,304627,0
2016-02-11,4.0046,4.0136,3.9442,3.969,327861,0
2016-02-12,3.9777,4.0226,3.9777,3.9957,299014,0
2016-02-16,4.0136,4.0226,4.0046,4.0046,223398,0
2016-02-17,4.0136,4.0405,4.0136,4.0405,347606,0
2016-02-18,4.0762,4.085,4.0492,4.0762,304755,0
2016-02-19,4.0762,4.0762,4.0405,4.0405,128584,0
2016-02-22,4.0549,4.0909,4.0549,4.0636,193134,0
2016-02-23,4.0636,4.0728,4.0549,4.0728,286359,0
2016-02-24,4.0728,4.0862,4.0457,4.0815,248975,0
2016-02-25,4.0815,4.0994,4.0457,4.0636,277424,0
2016-02-26,4.0728,4.0728,4.0549,4.0636,282102,0
2016-02-29,4.0636,4.0815,4.0457,4.0728,277075,0
2016-03-01,4.0909,4.1175,4.0636,4.1088,177101,0
2016-03-02,4.1175,4.1354,4.0994,4.1175,146257,0
2016-03-03,4.1088,4.1986,4.1088,4.1896,327952,0
2016-03-04,4.1986,4.2434,4.1805,4.2346,423601,0
2016-03-07,4.2346,4.2884,4.2166,4.2166,234726,0
2016-03-08,4.2166,4.2346,4.2075,4.2254,256633,0
2016-03-09,4.2434,4.2525,4.2299,4.2525,293364,0
2016-03-10,4.2614,4.2614,4.2075,4.2166,212199,0
2016-03-11,4.2254,4.2434,4.2075,4.2166,175102,0
2016-03-14,4.2254,4.2704,4.2212,4.2434,360501,0
2016-03-15,4.2346,4.2614,4.2255,4.2434,188558,0
2016-03-16,4.2434,4.2614,4.2434,4.2614,256990,0
2016-03-17,4.2614,4.2704,4.2614,4.2614,291012,0
2016-03-18,4.2614,4.2794,4.2614,4.2704,190249,0
2016-03-21,4.2614,4.2794,4.2614,4.2704,124105,0
2016-03-22,4.2669,4.2758,4.2488,4.2488,293449,0
2016-03-23,4.2669,4.2669,4.2399,4.2488,258392,0
2016-03-24,4.2399,4.2578,4.2399,4.2488,160906,0
2016-03-28,4.2488,4.2578,4.2399,4.2488,206542,0
2016-03-29,4.2306,4.2578,4.2125,4.2306,267304,0
2016-03-30,4.2399,4.2578,4.2306,4.2306,127836,0
2016-03-31,4.2217,4.2939,4.2217,4.285,477897,0
2016-04-01,4.285,4.285,4.2669,4.2758,87231,0
2016-04-04,4.2939,4.2939,4.2669,4.2758,122377,0
2016-04-05,4.2669,4.2669,4.2399,4.2488,222449,0
2016-04-06,4.2488,4.2669,4.2488,4.2488,104518,0
2016-04-07,4.2306,4.2488,4.2217,4.2306,157634,0
2016-04-08,4.2399,4.2578,4.2399,4.2399,84269,0
2016-04-11,4.2488,4.2578,4.2306,4.2488,135850,0
2016-04-12,4.2488,4.2669,4.2414,4.2488,226363,0
2016-04-13,4.2578,4.285,4.2578,4.2758,150487,0
2016-04-14,4.2758,4.285,4.2669,4.2669,227975,0
2016-04-15,4.2758,4.2796,4.2669,4.2669,154806,0
2016-04-18,4.2488,4.285,4.2488,4.285,140049,0
2016-04-19,4.285,4.3032,4.285,4.3032,152634,0
2016-04-20,4.3177,4.3265,4.3014,4.3265,135777,0
2016-04-21,4.3177,4.3358,4.3083,4.3358,330099,0
2016-04-22,4.3358,4.3449,4.3265,4.3358,287470,0
2016-04-25,4.3358,4.3449,4.3265,4.3358,71324,0
2016-04-26,4.3996,4.3996,4.3358,4.3449,253371,0
2016-04-27,4.3632,4.3721,4.3083,4.3265,315544,0
2016-04-28,4.3449,4.354,4.3358,4.354,228708,0
2016-04-29,4.3358,4.3632,4.3358,4.354,173667,0
2016-05-02,4.3632,4.3813,4.3449,4.3632,99192,0
2016-05-03,4.3632,4.3632,4.3449,4.3449,136484,0
2016-05-04,4.3358,4.3632,4.2995,4.2995,174883,0
2016-05-05,4.3083,4.3358,4.2995,4.3177,116081,0
2016-05-06,4.3177,4.3177,4.254,4.263,421222,0
2016-05-09,4.263,4.2813,4.2448,4.2448,124841,0
2016-05-10,4.263,4.2903,4.263,4.263,232464,0
2016-05-11,4.254,4.2813,4.2448,4.2813,257316,0
2016-05-12,4.2722,4.3041,4.2722,4.2722,287913,0
2016-05-13,4.2903,4.3083,4.263,4.263,293531,0
2016-05-16,4.2722,4.3083,4.2722,4.2813,257748,0
2016-05-17,4.2813,4.3083,4.2813,4.3083,325002,0
2016-05-18,4.2903,4.3177,4.2813,4.2903,116684,0
2016-05-19,4.2813,4.3083,4.2813,4.2813,208101,0
2016-05-20,4.3051,4.3233,4.3051,4.3051,366211,0
2016-05-23,4.3051,4.3078,4.2775,4.2869,300375,0
2016-05-24,4.3051,4.3323,4.2957,4.3323,165281,0
2016-05-25,4.3323,4.3323,4.2957,4.305,149982,0
2016-05-26,4.3233,4.3323,4.3051,4.3051,257766,0
2016-05-27,4.314,4.3506,4.3066,4.3233,351017,0
2016-05-31,4.3323,4.3323,4.314,4.314,75832,0
2016-06-01,4.3323,4.3323,4.314,4.3323,170216,0
2016-06-02,4.3233,4.3417,4.3176,4.3233,266333,0
2016-06-03,4.3323,4.3323,4.2869,4.314,187042,0
2016-06-06,4.3872,4.3872,4.3417,4.3417,1052036,0
2016-06-07,4.3689,4.433,4.3323,4.433,544086,0
2016-06-08,4.4147,4.4239,4.3781,4.3872,654365,0
2016-06-09,4.3964,4.4054,4.3781,4.3872,385543,0
2016-06-10,4.3872,4.4054,4.3417,4.36,404529,0
2016-06-13,4.3781,4.3964,4.3689,4.3872,301957,0
2016-06-14,4.3781,4.3964,4.3417,4.3689,299868,0
2016-06-15,4.3781,4.3781,4.3417,4.3417,213958,0
2016-06-16,4.3417,4.3417,4.3051,4.314,332274,0
2016-06-17,4.314,4.3233,4.2957,4.2957,232448,0
2016-06-20,4.314,4.3233,4.3051,4.314,198520,0
2016-06-21,4.3323,4.3417,4.3051,4.3323,203702,0
2016-06-22,4.3286,4.338,4.3102,4.3102,189211,0
2016-06-23,4.347,4.3652,4.3102,4.3102,517946,0
2016-06-24,4.2737,4.3379,4.2554,4.2829,779609,0
2016-06-27,4.2737,4.2829,4.2276,4.246,463447,0
2016-06-28,4.246,4.292,4.246,4.2737,575221,0
2016-06-29,4.3013,4.3197,4.246,4.2737,568421,0
2016-06-30,4.2829,4.338,4.2829,4.3197,487909,0
2016-07-01,4.338,4.347,4.3014,4.3286,134379,0
2016-07-05,4.3197,4.3219,4.2737,4.292,248996,0
2016-07-06,4.2737,4.3013,4.2736,4.2829,412806,0
2016-07-07,4.292,4.3286,4.292,4.3286,209468,0
2016-07-08,4.338,4.338,4.3197,4.3286,193090,0
2016-07-11,4.338,4.347,4.3286,4.338,474516,0
2016-07-12,4.338,4.384,4.338,4.3652,325503,0
2016-07-13,4.384,4.393,4.347,4.347,322112,0
2016-07-14,4.3652,4.384,4.347,4.347,360052,0
2016-07-15,4.3652,4.3781,4.3563,4.3652,255200,0
2016-07-18,4.3747,4.393,4.3632,4.384,804380,0
2016-07-19,4.393,4.4024,4.3747,4.4024,479274,0
2016-07-20,4.4172,4.4172,4.3803,4.3803,225194,0
2016-07-21,4.3892,4.4356,4.3811,4.426,442043,0
2016-07-22,4.4076,4.426,4.3803,4.3987,194295,0
2016-07-25,4.3987,4.4076,4.3708,4.3892,618484,0
2016-07-26,4.3892,4.4076,4.3708,4.3708,299437,0
2016-07-27,4.3803,4.4356,4.3617,4.4172,484872,0
2016-07-28,4.4076,4.4076,4.3803,4.4076,267233,0
2016-07-29,4.4076,4.4076,4.357,4.3617,713081,0
2016-08-01,4.3803,4.3987,4.3793,4.3987,362245,0
2016-08-02,4.3708,4.3987,4.3708,4.3803,304996,0
2016-08-03,4.3892,4.4541,4.3892,4.4356,927146,0
2016-08-04,4.4356,4.4446,4.4076,4.4076,204079,0
2016-08-05,4.4172,4.483,4.3892,4.4726,846828,0
2016-08-08,4.4631,4.4726,4.426,4.426,345491,0
2016-08-09,4.4541,4.5278,4.4446,4.5001,544892,0
2016-08-10,4.5094,4.5187,4.5001,4.5094,559596,0
2016-08-11,4.5094,4.5187,4.4816,4.4816,164576,0
2016-08-12,4.4816,4.5187,4.4816,4.5187,176828,0
2016-08-15,4.5187,4.5649,4.51,4.5557,191435,0
2016-08-16,4.5278,4.5649,4.5278,4.5649,162132,0
2016-08-17,4.5557,4.5741,4.5187,4.5372,163847,0
2016-08-18,4.5464,4.5464,4.5187,4.5278,117558,0
2016-08-19,4.5187,4.5278,4.491,4.5001,155149,0
2016-08-22,4.4965,4.5243,4.4965,4.5243,129200,0
2016-08-23,4.5337,4.5801,4.5243,4.5801,169572,0
2016-08-24,4.5615,4.5615,4.5337,4.5522,123672,0
2016-08-25,4.5337,4.5615,4.5337,4.5522,87333,0
2016-08-26,4.5429,4.5429,4.5152,4.5429,193490,0
2016-08-29,4.5522,4.5708,4.5429,4.5522,130623,0
2016-08-30,4.5429,4.5615,4.5429,4.5522,107978,0
2016-08-31,4.5337,4.5801,4.5337,4.5801,109065,0
2016-09-01,4.5615,4.5707,4.5384,4.5522,137518,0
2016-09-02,4.5708,4.5708,4.5057,4.5057,171608,0
2016-09-06,4.5152,4.5615,4.5057,4.5057,153493,0
2016-09-07,4.5337,4.5801,4.5243,4.5801,201954,0
2016-09-08,4.5708,4.6081,4.5549,4.6081,151516,0
2016-09-09,4.5894,4.6081,4.5638,4.5801,354924,0
2016-09-12,4.5708,4.5801,4.5243,4.5615,197122,0
2016-09-13,4.5337,4.5429,4.4594,4.4686,219535,0
2016-09-14,4.4686,4.5057,4.4595,4.478,92944,0
2016-09-15,4.4686,4.5057,4.45,4.5057,128535,0
2016-09-16,4.5057,4.5152,4.45,4.4594,104596,0
2016-09-19,4.4965,4.4965,4.4129,4.4409,206031,0
2016-09-20,4.4594,4.478,4.45,4.45,118113,0
2016-09-21,4.4557,4.4744,4.4557,4.4648,745573,0
2016-09-22,4.4835,4.5188,4.4744,4.4931,603754,0
2016-09-23,4.4931,4.5023,4.4744,4.4835,130910,0
2016-09-26,4.4931,4.5397,4.4744,4.5305,586169,0
2016-09-27,4.521,4.5397,4.5118,4.521,144343,0
2016-09-28,4.5118,4.5305,4.5023,4.5023,185001,0
2016-09-29,4.5305,4.5491,4.521,4.521,259432,0
2016-09-30,4.5305,4.5678,4.5305,4.5678,169208,0
2016-10-03,4.5583,4.5678,4.521,4.521,137474,0
2016-10-04,4.5305,4.5397,4.4931,4.5305,382693,0
2016-10-05,4.521,4.5583,4.521,4.5397,538740,0
2016-10-06,4.5491,4.5678,4.5257,4.5678,224820,0
2016-10-07,4.5583,4.5678,4.5491,4.5678,84966,0
2016-10-10,4.5678,4.5678,4.5491,4.5491,122120,0
2016-10-11,4.5583,4.5583,4.5305,4.5397,124733,0
2016-10-12,4.5397,4.5678,4.5397,4.5678,191580,0
2016-10-13,4.5491,4.5583,4.5305,4.5583,163237,0
2016-10-14,4.5491,4.5583,4.5491,4.5583,72828,0
2016-10-17,4.5491,4.5491,4.5118,4.5305,116601,0
2016-10-18,4.5397,4.5397,4.5023,4.5023,190325,0
2016-10-19,4.5305,4.5305,4.5118,4.5305,236509,0
2016-10-20,4.5454,4.5454,4.5359,4.5454,138979,0
2016-10-21,4.5454,4.5547,4.5219,4.5547,283923,0
2016-10-24,4.5642,4.5642,4.4985,4.5078,287346,0
2016-10-25,4.4985,4.5454,4.4985,4.5454,202967,0
2016-10-26,4.5267,4.5642,4.5267,4.5547,184376,0
2016-10-27,4.5454,4.5547,4.5172,4.5172,184926,0
2016-10-28,4.5172,4.5642,4.5172,4.5547,189101,0
2016-10-31,4.5359,4.583,4.5359,4.5736,179640,0
2016-11-01,4.5736,4.5736,4.5267,4.5359,188108,0
2016-11-02,4.5267,4.5453,4.4985,4.4985,195731,0
2016-11-03,4.4985,4.5118,4.4611,4.4612,100283,0
2016-11-04,4.4702,4.4985,4.4611,4.4702,119667,0
2016-11-07,4.5267,4.5267,4.4702,4.4798,206579,0
2016-11-08,4.4985,4.5172,4.489,4.5172,114057,0
2016-11-09,4.4611,4.5359,4.4611,4.5078,141974,0
2016-11-10,4.4985,4.5267,4.4702,4.4702,610138,0
2016-11-11,4.4702,4.4985,4.4611,4.4985,307733,0
2016-11-14,4.4702,4.4946,4.4327,4.4515,633371,0
2016-11-15,4.4515,4.489,4.4515,4.489,249129,0
2016-11-16,4.5078,4.5078,4.4798,4.5078,443677,0
2016-11-17,4.4985,4.5501,4.4985,4.5078,197236,0
2016-11-18,4.5172,4.5359,4.4985,4.5078,198755,0
2016-11-21,4.5512,4.556,4.5324,4.5418,250150,0
2016-11-22,4.5324,4.5796,4.5314,4.5796,284463,0
2016-11-23,4.5701,4.5796,4.5371,4.5418,239827,0
2016-11-25,4.5418,4.5796,4.5418,4.5512,117589,0
2016-11-28,4.5512,4.5561,4.5228,4.5324,303625,0
2016-11-29,4.5418,4.5512,4.5228,4.5324,323763,0
2016-11-30,4.5418,4.5512,4.5238,4.5324,402246,0
2016-12-01,4.5324,4.5701,4.5324,4.5512,144374,0
2016-12-02,4.5324,4.5701,4.5276,4.5701,225301,0
2016-12-05,4.5512,4.5701,4.5512,4.5607,191406,0
2016-12-06,4.5607,4.608,4.5607,4.608,208433,0
2016-12-07,4.589,4.6269,4.589,4.6269,169216,0
2016-12-08,4.608,4.6174,4.5985,4.608,242069,0
2016-12-09,4.5985,4.6458,4.5985,4.6363,222349,0
2016-12-12,4.6269,4.6834,4.6269,4.6363,384198,0
2016-12-13,4.6363,4.6597,4.6363,4.6363,357095,0
2016-12-14,4.6363,4.7023,4.6363,4.6458,1129620,0
2016-12-15,4.6363,4.6363,4.589,4.589,363312,0
2016-12-16,4.608,4.6645,4.608,4.6645,462948,0
2016-12-19,4.6645,4.6738,4.6496,4.6645,240980,0
2016-12-20,4.6552,4.7117,4.6552,4.7023,242613,0
2016-12-21,4.7082,4.7082,4.6512,4.6512,231101,0
2016-12-22,4.6605,4.7082,4.6605,4.6986,239038,0
2016-12-23,4.6795,4.7175,4.6795,4.7082,79444,0
2016-12-27,4.6892,4.7082,4.6703,4.6703,211675,0
2016-12-28,4.6703,4.746,4.6703,4.7082,276138,0
2016-12-29,4.6892,4.7174,4.6653,4.6986,246679,0
2016-12-30,4.6795,4.727,4.6795,4.7175,209658,0
2017-01-03,4.746,4.7471,4.7021,4.727,244709,0
2017-01-04,4.7082,4.7365,4.6987,4.7082,184270,0
2017-01-05,4.7175,4.7175,4.6795,4.6795,168311,0
2017-01-06,4.6986,4.727,4.6897,4.727,117402,0
2017-01-09,4.7082,4.7553,4.7082,4.7375,136961,0
2017-01-10,4.7175,4.7365,4.7175,4.727,58114,0
2017-01-11,4.7175,4.727,4.6986,4.7082,158599,0
2017-01-12,4.727,4.7913,4.7082,4.765,335073,0
2017-01-13,4.7744,4.7744,4.7555,4.765,79405,0
2017-01-17,4.7555,4.765,4.7365,4.765,157582,0
2017-01-18,4.765,4.7744,4.727,4.727,219283,0
2017-01-19,4.727,4.784,4.7176,4.765,380506,0
2017-01-20,4.7517,4.7898,4.7517,4.7801,163935,0
2017-01-23,4.9521,4.9615,4.8852,4.933,4624952,0
2017-01-24,4.933,4.9384,4.9139,4.9233,2634627,0
2017-01-25,4.9424,4.9521,4.933,4.9521,2067910,0
2017-01-26,4.9712,4.9997,4.9521,4.9997,2249115,0
2017-01-27,5.0092,5.0187,4.9902,5.0092,1641137,0
2017-01-30,5.0571,5.0571,5.0092,5.038,1457568,0
2017-01-31,5.038,5.038,5.0092,5.0283,1037252,0
2017-02-01,5.038,5.038,4.9902,5.0283,1100935,0
2017-02-02,5.038,5.0474,5.0092,5.0283,1026885,0
2017-02-03,5.038,5.0571,5.0187,5.0571,919402,0
2017-02-06,5.0571,5.0665,5.0187,5.0571,1385230,0
2017-02-07,5.0571,5.0571,5.0283,5.038,742727,0
2017-02-08,5.038,5.038,4.9902,4.9902,962129,0
2017-02-09,4.9997,5.0092,4.9902,4.9902,1317377,0
2017-02-10,4.9997,5.0092,4.9902,4.9902,760601,0
2017-02-13,4.9997,5.0092,4.9902,4.9902,703444,0
2017-02-14,4.9997,5.0092,4.9806,4.9902,767379,0
2017-02-15,4.9997,5.0092,4.9902,4.9997,750305,0
2017-02-16,4.9902,5.0474,4.9902,5.0187,1519755,0
2017-02-17,5.0283,5.0283,5.0092,5.0283,826530,0
2017-02-21,5.0437,5.0437,5.0245,5.0341,605753,0
2017-02-22,5.0437,5.0437,5.0245,5.0341,610654,0
2017-02-23,5.0437,5.0533,5.0341,5.0341,883168,0
2017-02-24,5.0437,5.0628,5.0341,5.0628,886009,0
2017-02-27,5.0724,5.082,5.0628,5.0628,658486,0
2017-02-28,5.0724,5.0965,5.0724,5.082,425664,0
2017-03-01,5.1109,5.1109,5.0724,5.0724,523339,0
2017-03-02,5.0341,5.0916,5.0341,5.0533,642290,0
2017-03-03,5.0533,5.1396,5.0533,5.1396,551368,0
2017-03-06,5.1204,5.1204,5.0628,5.0724,467859,0
2017-03-07,5.1012,5.1012,5.0533,5.0628,407288,0
2017-03-08,5.082,5.082,5.0341,5.0341,437221,0
2017-03-09,5.0245,5.082,5.0245,5.082,429890,0
2017-03-10,5.082,5.082,5.0533,5.0533,545341,0
2017-03-13,5.0533,5.1204,5.0533,5.1109,1080836,0
2017-03-14,5.1109,5.1204,5.1012,5.1204,587008,0
2017-03-15,5.1204,5.1491,5.1109,5.1204,606073,0
2017-03-16,5.13,5.13,5.1012,5.1109,272104,0
2017-03-17,5.1109,5.1396,5.1012,5.13,436140,0
2017-03-20,5.1396,5.1396,5.1109,5.13,351937,0
2017-03-21,5.1204,5.1396,5.1012,5.1012,524240,0
2017-03-22,5.1262,5.1262,5.0589,5.0684,1024934,0
2017-03-23,5.0782,5.0782,5.0396,5.0491,625333,0
2017-03-24,5.0491,5.0782,5.0491,5.0684,459436,0
2017-03-27,5.0684,5.1167,5.0589,5.1069,583230,0
2017-03-28,5.0974,5.1167,5.0974,5.1167,371363,0
2017-03-29,5.1069,5.1167,5.0877,5.0877,483822,0
2017-03-30,5.0877,5.0974,5.0589,5.0782,541925,0
2017-03-31,5.0877,5.0974,5.0684,5.0782,562922,0
2017-04-03,5.0782,5.1069,5.0684,5.0877,389610,0
2017-04-04,5.0877,5.0974,5.0684,5.0877,448432,0
2017-04-05,5.0684,5.0684,5.0491,5.0491,599962,0
2017-04-06,5.0491,5.0877,5.0491,5.0877,296243,0
2017-04-07,5.0684,5.1069,5.0589,5.0684,337347,0
2017-04-10,5.0782,5.1069,5.0684,5.0782,249878,0
2017-04-11,5.0877,5.0877,5.0684,5.0877,284460,0
2017-04-12,5.0782,5.0974,5.0491,5.0589,632172,0
2017-04-13,5.0589,5.0782,5.0491,5.0782,327540,0
2017-04-17,5.0684,5.0782,5.0491,5.0491,404542,0
2017-04-18,5.0491,5.0589,5.0299,5.0396,507474,0
2017-04-19,5.0396,5.0396,5.0106,5.0106,439370,0
2017-04-20,5.0165,5.0165,4.9874,4.9971,645190,0
2017-04-21,4.9874,5.0358,4.9874,5.0358,637223,0
2017-04-24,5.0454,5.0454,4.9971,5.0165,627907,0
2017-04-25,5.0165,5.0552,4.9486,4.9971,1257287,0
2017-04-26,4.9971,5.0358,4.9971,5.0165,938111,0
2017-04-27,5.0165,5.0649,5.0165,5.0454,349398,0
2017-04-28,5.0454,5.0843,5.0358,5.0649,276005,0
2017-05-01,5.0843,5.094,5.0649,5.0746,387128,0
2017-05-02,5.0746,5.0843,5.0067,5.0261,760271,0
2017-05-03,5.0358,5.0649,5.0282,5.0649,171113,0
2017-05-04,5.0552,5.0746,5.0454,5.0649,313110,0
2017-05-05,5.0649,5.0746,5.0358,5.0358,476627,0
2017-05-08,5.0358,5.0454,5.0067,5.0358,557285,0
2017-05-09,5.0454,5.0843,5.0358,5.0746,292905,0
2017-05-10,5.0552,5.0552,5.0067,5.0261,682425,0
2017-05-11,5.0358,5.0552,5.0165,5.0165,542747,0
2017-05-12,5.0358,5.0358,5.0165,5.0165,305690,0
2017-05-15,5.0261,5.0649,5.0165,5.0165,353802,0
2017-05-16,5.0261,5.0649,5.0261,5.0649,230396,0
2017-05-17,5.0552,5.0843,5.0407,5.0746,401496,0
2017-05-18,5.0649,5.0649,5.0358,5.0358,276364,0
2017-05-19,5.0358,5.0649,5.0261,5.0552,348370,0
2017-05-22,5.061,5.0611,5.0513,5.061,148360,0
2017-05-23,5.0708,5.0804,5.0513,5.061,236387,0
2017-05-24,5.0708,5.0708,5.0416,5.061,197291,0
2017-05-25,5.061,5.061,5.0416,5.0513,169002,0
2017-05-26,5.0416,5.0513,5.0416,5.0513,229873,0
2017-05-30,5.0513,5.061,5.0221,5.0221,341171,0
2017-05-31,5.0318,5.0416,4.9929,4.9929,499970,0
2017-06-01,5.0026,5.0582,5.0026,5.0221,286744,0
2017-06-02,5.0513,5.0659,5.0416,5.0416,245813,0
2017-06-05,5.0416,5.0708,5.0416,5.0708,256030,0
2017-06-06,5.061,5.0804,5.0513,5.0513,263320,0
2017-06-07,5.061,5.0708,5.0416,5.061,200863,0
2017-06-08,5.061,5.061,5.0318,5.0318,170957,0
2017-06-09,5.0318,5.0804,5.0318,5.0513,250642,0
2017-06-12,5.0902,5.1486,5.0902,5.139,2137806,0
2017-06-13,5.1584,5.207,5.1486,5.168,1181393,0
2017-06-14,5.1875,5.2362,5.1778,5.2168,951666,0
2017-06-15,5.2168,5.246,5.1973,5.2265,1017963,0
2017-06-16,5.2362,5.2848,5.2362,5.2751,790815,0
2017-06-19,5.2848,5.3238,5.2654,5.3043,936357,0
2017-06-20,5.3043,5.3336,5.2557,5.3141,603197,0
2017-06-21,5.3297,5.3395,5.2417,5.2613,476899,0
2017-06-22,5.271,5.3005,5.2554,5.2613,516866,0
2017-06-23,5.2417,5.2613,5.2221,5.2417,528671,0
2017-06-26,5.271,5.2906,5.2515,5.2809,517426,0
2017-06-27,5.2906,5.2906,5.2124,5.2124,603620,0
2017-06-28,5.2515,5.2658,5.2319,5.2319,581949,0
2017-06-29,5.2319,5.2613,5.2026,5.2026,362982,0
2017-06-30,5.2417,5.3199,5.2417,5.3101,956042,0
2017-07-03,5.3101,5.3493,5.3101,5.3297,273511,0
2017-07-05,5.3297,5.3689,5.3297,5.3493,325200,0
2017-07-06,5.3493,5.408,5.3395,5.408,499648,0
2017-07-07,5.408,5.4274,5.3981,5.408,442420,0
2017-07-10,5.408,5.5546,5.408,5.4666,915513,0
2017-07-11,5.4961,5.4961,5.3885,5.3981,373002,0
2017-07-12,5.3981,5.4177,5.3199,5.3199,614666,0
2017-07-13,5.3199,5.3199,5.2319,5.271,694998,0
2017-07-14,5.3101,5.3199,5.2809,5.2809,354910,0
2017-07-17,5.3101,5.359,5.3101,5.359,417034,0
2017-07-18,5.3885,5.3885,5.3199,5.3395,206599,0
2017-07-19,5.359,5.359,5.2809,5.3005,793570,0
2017-07-20,5.3102,5.3299,5.2905,5.2905,218167,0
2017-07-21,5.3005,5.3593,5.3005,5.3593,162018,0
2017-07-24,5.3397,5.3643,5.3299,5.3496,185932,0
2017-07-25,5.3496,5.3593,5.32,5.3299,219236,0
2017-07-26,5.3496,5.3496,5.2611,5.2905,366915,0
2017-07-27,5.32,5.3397,5.2708,5.3005,434196,0
2017-07-28,5.2611,5.2808,5.1971,5.2808,1356851,0
2017-07-31,5.2808,5.3397,5.2611,5.3005,541305,0
2017-08-01,5.3299,5.3397,5.3102,5.3397,276228,0
2017-08-02,5.3102,5.3496,5.3102,5.3299,224707,0
2017-08-03,5.3397,5.3593,5.32,5.3593,256777,0
2017-08-04,5.3593,5.3593,5.3102,5.3102,162587,0
2017-08-07,5.3102,5.3299,5.2905,5.2905,282386,0
2017-08-08,5.2905,5.3397,5.2808,5.2905,239047,0
2017-08-09,5.2905,5.3005,5.202,5.202,371081,0
2017-08-10,5.2315,5.2389,5.143,5.143,442039,0
2017-08-11,5.1332,5.1627,5.1234,5.1627,543313,0
2017-08-14,5.1823,5.2512,5.1726,5.2315,409977,0
2017-08-15,5.2512,5.2512,5.1873,5.2217,263300,0
2017-08-16,5.2414,5.2414,5.1833,5.2217,335921,0
2017-08-17,5.2315,5.2498,5.1923,5.2315,299606,0
2017-08-18,5.2217,5.2808,5.2045,5.2708,252614,0
2017-08-21,5.2611,5.3102,5.2611,5.3102,256832,0
2017-08-22,5.33,5.33,5.3143,5.33,176908,0
2017-08-23,5.3398,5.3498,5.33,5.3398,265921,0
2017-08-24,5.3498,5.3596,5.33,5.33,149277,0
2017-08-25,5.3498,5.3498,5.3102,5.3398,187722,0
2017-08-28,5.3398,5.3398,5.2904,5.2904,198325,0
2017-08-29,5.2904,5.3398,5.2904,5.33,147578,0
2017-08-30,5.3398,5.3398,5.3102,5.33,172944,0
2017-08-31,5.33,5.3498,5.3162,5.33,211336,0
2017-09-01,5.3398,5.3498,5.3201,5.3398,191637,0
2017-09-05,5.3201,5.3596,5.3102,5.3201,284379,0
2017-09-06,5.3498,5.3498,5.3201,5.33,244534,0
2017-09-07,5.33,5.3498,5.3201,5.3201,200499,0
2017-09-08,5.3201,5.33,5.3004,5.3102,218211,0
2017-09-11,5.3201,5.3416,5.2904,5.3102,335903,0
2017-09-12,5.3102,5.325,5.2806,5.3004,374069,0
2017-09-13,5.2904,5.3201,5.2641,5.2806,285966,0
2017-09-14,5.2806,5.33,5.236,5.2509,300987,0
2017-09-15,5.2706,5.3201,5.241,5.3201,229813,0
2017-09-18,5.3201,5.3301,5.2706,5.3004,363774,0
2017-09-19,5.3201,5.3201,5.2706,5.3004,503467,0
2017-09-20,5.3102,5.3398,5.2608,5.2608,449636,0
2017-09-21,5.2906,5.3006,5.2309,5.2906,229050,0
2017-09-22,5.3105,5.3702,5.3006,5.3702,490984,0
2017-09-25,5.3503,5.3801,5.3403,5.3602,274861,0
2017-09-26,5.3602,5.3602,5.2558,5.2807,837998,0
2017-09-27,5.3006,5.3006,5.2608,5.2608,321990,0
2017-09-28,5.2608,5.3105,5.2608,5.2707,514021,0
2017-09-29,5.3006,5.3204,5.2906,5.2906,501511,0
2017-10-02,5.2807,5.3254,5.2757,5.3204,244477,0
2017-10-03,5.2906,5.3403,5.2906,5.3304,258051,0
2017-10-04,5.3105,5.3259,5.3006,5.3105,204808,0
2017-10-05,5.3105,5.3403,5.3006,5.3204,309686,0
2017-10-06,5.3105,5.3304,5.3006,5.3105,158960,0
2017-10-09,5.2875,5.3006,5.2807,5.2807,179996,0
2017-10-10,5.2906,5.3105,5.2807,5.2807,193495,0
2017-10-11,5.2807,5.3204,5.2807,5.3105,155948,0
2017-10-12,5.3006,5.3373,5.2807,5.2906,257026,0
2017-10-13,5.3006,5.3105,5.2906,5.2906,191409,0
2017-10-16,5.3006,5.3105,5.2906,5.3105,238442,0
2017-10-17,5.2906,5.3801,5.2906,5.3801,495368,0
2017-10-18,5.3702,5.3702,5.3404,5.3602,214146,0
2017-10-19,5.3602,5.4,5.3423,5.3901,275595,0
2017-10-20,5.3901,5.4,5.3767,5.4,194362,0
2017-10-23,5.4,5.42,5.39,5.41,166355,0
2017-10-24,5.41,5.42,5.39,5.4,264844,0
2017-10-25,5.4,5.4,5.28,5.34,577448,0
2017-10-26,5.34,5.34,5.28,5.31,255624,0
2017-10-27,5.31,5.35,5.3,5.32,212780,0
2017-10-30,5.32,5.365,5.319,5.35,172182,0
2017-10-31,5.35,5.38,5.34,5.38,145379,0
2017-11-01,5.39,5.42,5.379,5.4,185494,0
2017-11-02,5.4,5.4,5.33,5.34,182802,0
2017-11-03,5.33,5.38,5.33,5.38,115280,0
2017-11-06,5.39,5.39,5.33,5.37,285673,0
2017-11-07,5.35,5.4,5.35,5.4,285442,0
2017-11-08,5.39,5.4,5.34,5.34,164150,0
2017-11-09,5.34,5.36,5.32,5.33,194210,0
2017-11-10,5.34,5.34,5.24,5.24,436616,0
