Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.7041,2.7219,2.6923,2.7098,358693,0
2005-02-28,2.7098,2.7098,2.6862,2.7041,137437,0
2005-03-01,2.698,2.7158,2.6923,2.7158,301357,0
2005-03-02,2.7098,2.7098,2.698,2.7098,155988,0
2005-03-03,2.7098,2.7098,2.6862,2.7098,124452,0
2005-03-04,2.7158,2.7219,2.698,2.7158,225975,0
2005-03-07,2.7098,2.7277,2.7041,2.7277,180442,0
2005-03-08,2.7277,2.7634,2.7098,2.7397,279941,0
2005-03-09,2.7455,2.7455,2.7219,2.7219,281460,0
2005-03-10,2.7576,2.7634,2.7219,2.7339,314678,0
2005-03-11,2.7576,2.7634,2.7339,2.7455,274206,0
2005-03-14,2.7751,2.7812,2.7455,2.7751,361896,0
2005-03-15,2.7751,2.7812,2.7455,2.7514,207764,0
2005-03-16,2.7397,2.7692,2.7219,2.7397,286010,0
2005-03-17,2.7339,2.7634,2.7277,2.7576,145366,0
2005-03-18,2.7692,2.7751,2.7397,2.7455,296295,0
2005-03-21,2.7634,2.7634,2.7397,2.7455,234911,0
2005-03-22,2.7576,2.7576,2.6862,2.7041,398493,0
2005-03-23,2.698,2.7041,2.627,2.6745,242333,0
2005-03-24,2.6923,2.7098,2.6626,2.6804,139297,0
2005-03-28,2.698,2.7041,2.6505,2.6745,162062,0
2005-03-29,2.6209,2.6626,2.5677,2.5973,149922,0
2005-03-30,2.5973,2.6209,2.5853,2.5973,212314,0
2005-03-31,2.6031,2.6091,2.5617,2.5737,166784,0
2005-04-01,2.5737,2.5973,2.5677,2.5797,109951,0
2005-04-04,2.5914,2.5973,2.5677,2.5973,77573,0
2005-04-05,2.5973,2.6386,2.5797,2.6329,125297,0
2005-04-06,2.6386,2.6449,2.627,2.6329,97471,0
2005-04-07,2.6329,2.6386,2.6153,2.6329,73862,0
2005-04-08,2.6329,2.6626,2.6209,2.6449,165941,0
2005-04-11,2.6091,2.6566,2.6091,2.6566,190221,0
2005-04-12,2.6626,2.6626,2.6209,2.6449,84486,0
2005-04-13,2.6449,2.6566,2.6153,2.6566,191909,0
2005-04-14,2.6566,2.6566,2.5973,2.6329,154978,0
2005-04-15,2.6626,2.6684,2.6209,2.6329,254140,0
2005-04-18,2.6329,2.6386,2.5677,2.5737,240818,0
2005-04-19,2.5797,2.6031,2.5797,2.5973,179262,0
2005-04-20,2.5853,2.5853,2.532,2.5617,225639,0
2005-04-21,2.5617,2.5797,2.5439,2.5737,223278,0
2005-04-22,2.5737,2.5853,2.52,2.5439,246378,0
2005-04-25,2.5617,2.5853,2.5439,2.5617,85500,0
2005-04-26,2.5677,2.5853,2.5379,2.5617,84659,0
2005-04-27,2.5439,2.5617,2.5261,2.55,113830,0
2005-04-28,2.5677,2.5853,2.52,2.52,140979,0
2005-04-29,2.52,2.5379,2.4254,2.4906,221923,0
2005-05-02,2.461,2.5261,2.4549,2.5024,118044,0
2005-05-03,2.4965,2.52,2.4668,2.5144,119731,0
2005-05-04,2.55,2.5617,2.52,2.5439,86002,0
2005-05-05,2.5439,2.5797,2.5439,2.5797,71672,0
2005-05-06,2.5797,2.5973,2.5617,2.5853,101184,0
2005-05-09,2.5617,2.5853,2.5617,2.5797,127152,0
2005-05-10,2.5853,2.5853,2.532,2.532,147056,0
2005-05-11,2.5439,2.5439,2.4965,2.532,96459,0
2005-05-12,2.5084,2.5557,2.5024,2.5439,89209,0
2005-05-13,2.5439,2.5557,2.5144,2.55,162397,0
2005-05-16,2.52,2.55,2.4965,2.5379,74875,0
2005-05-17,2.52,2.5439,2.5084,2.52,95279,0
2005-05-18,2.5084,2.5557,2.5084,2.55,241658,0
2005-05-19,2.5617,2.5617,2.5144,2.532,186512,0
2005-05-20,2.532,2.55,2.52,2.532,77911,0
2005-05-23,2.5084,2.5557,2.5024,2.5557,210797,0
2005-05-24,2.5557,2.5737,2.5084,2.55,210797,0
2005-05-25,2.5557,2.5737,2.5261,2.5737,145870,0
2005-05-26,2.5677,2.5677,2.55,2.5617,124117,0
2005-05-27,2.5617,2.5677,2.5261,2.5617,114842,0
2005-05-31,2.5557,2.5677,2.52,2.55,148067,0
2005-06-01,2.52,2.5617,2.52,2.5617,102871,0
2005-06-02,2.5617,2.5737,2.5439,2.5617,151607,0
2005-06-03,2.5617,2.5973,2.5557,2.5973,327324,0
2005-06-06,2.5914,2.6153,2.5797,2.5914,88701,0
2005-06-07,2.5737,2.6091,2.5737,2.6031,105568,0
2005-06-08,2.5853,2.6091,2.5617,2.5914,206581,0
2005-06-09,2.6031,2.6153,2.5677,2.5973,168467,0
2005-06-10,2.5737,2.6091,2.5677,2.5853,167629,0
2005-06-13,2.5677,2.5914,2.5677,2.5737,204220,0
2005-06-14,2.5853,2.5973,2.5737,2.5973,136429,0
2005-06-15,2.6091,2.6153,2.5797,2.5914,150423,0
2005-06-16,2.6031,2.6091,2.5797,2.5853,164930,0
2005-06-17,2.5853,2.5973,2.5737,2.5853,118216,0
2005-06-20,2.5853,2.5853,2.5677,2.5797,111810,0
2005-06-21,2.5797,2.5973,2.5797,2.5973,91403,0
2005-06-22,2.6031,2.6209,2.5973,2.6209,198489,0
2005-06-23,2.5973,2.6209,2.5973,2.6153,93426,0
2005-06-24,2.6153,2.6329,2.5973,2.6031,57677,0
2005-06-27,2.6091,2.6153,2.5853,2.6031,90895,0
2005-06-28,2.5973,2.5973,2.5677,2.5853,147729,0
2005-06-29,2.5853,2.5853,2.55,2.5853,124791,0
2005-06-30,2.5677,2.5914,2.55,2.5617,142164,0
2005-07-01,2.5677,2.5853,2.5617,2.5797,92248,0
2005-07-05,2.5853,2.5914,2.5677,2.5797,100341,0
2005-07-06,2.5617,2.5853,2.5617,2.5677,117878,0
2005-07-07,2.5677,2.5853,2.5617,2.5853,107085,0
2005-07-08,2.5797,2.5973,2.5677,2.5797,177748,0
2005-07-11,2.5914,2.6329,2.5737,2.6209,188200,0
2005-07-12,2.6329,2.6329,2.6091,2.6091,190727,0
2005-07-13,2.6209,2.627,2.5914,2.5973,143682,0
2005-07-14,2.6386,2.6449,2.5973,2.627,180271,0
2005-07-15,2.6386,2.6449,2.5973,2.6329,265939,0
2005-07-18,2.6449,2.6505,2.6091,2.6386,257170,0
2005-07-19,2.6386,2.6505,2.6329,2.6505,139965,0
2005-07-20,2.6505,2.6505,2.6329,2.6505,127827,0
2005-07-21,2.627,2.6626,2.6153,2.6626,266951,0
2005-07-22,2.6386,2.6566,2.627,2.6449,117878,0
2005-07-25,2.6449,2.6505,2.6329,2.6329,119731,0
2005-07-26,2.6386,2.6684,2.6209,2.6449,460886,0
2005-07-27,2.6626,2.6626,2.6329,2.6505,86849,0
2005-07-28,2.6505,2.6626,2.6386,2.6626,112647,0
2005-07-29,2.6329,2.6566,2.6329,2.6505,82632,0
2005-08-01,2.6386,2.6626,2.6329,2.6626,98318,0
2005-08-02,2.6626,2.6684,2.6386,2.6566,168807,0
2005-08-03,2.6566,2.6626,2.6386,2.6626,205066,0
2005-08-04,2.6505,2.6626,2.6449,2.6566,115685,0
2005-08-05,2.6566,2.6566,2.5973,2.6153,158688,0
2005-08-08,2.6031,2.6329,2.5973,2.6031,137437,0
2005-08-09,2.6153,2.6449,2.5973,2.6329,141822,0
2005-08-10,2.6329,2.6626,2.6329,2.6329,143173,0
2005-08-11,2.6505,2.6566,2.5973,2.6153,116362,0
2005-08-12,2.6153,2.6153,2.5914,2.6091,105568,0
2005-08-15,2.6153,2.627,2.5973,2.6091,114503,0
2005-08-16,2.5853,2.6091,2.5797,2.5853,316029,0
2005-08-17,2.5797,2.6031,2.5737,2.5853,218049,0
2005-08-18,2.5853,2.627,2.5677,2.5973,177236,0
2005-08-19,2.6209,2.6329,2.5853,2.5914,186174,0
2005-08-22,2.5914,2.5973,2.5853,2.5973,121086,0
2005-08-23,2.5973,2.6031,2.5797,2.5797,147393,0
2005-08-24,2.5973,2.6329,2.5853,2.6329,214506,0
2005-08-25,2.6329,2.6505,2.6209,2.6329,189044,0
2005-08-26,2.6329,2.6329,2.6031,2.6153,184153,0
2005-08-29,2.6091,2.6329,2.6031,2.6329,152956,0
2005-08-30,2.627,2.6329,2.6091,2.6153,98652,0
2005-08-31,2.627,2.6329,2.6091,2.6153,104724,0
2005-09-01,2.6153,2.6329,2.6031,2.6329,140639,0
2005-09-02,2.627,2.6449,2.6091,2.6091,112143,0
2005-09-06,2.6329,2.6449,2.6031,2.6329,146885,0
2005-09-07,2.6329,2.6566,2.6209,2.6566,161051,0
2005-09-08,2.6505,2.6626,2.6329,2.6505,170325,0
2005-09-09,2.6386,2.6566,2.6329,2.6329,113659,0
2005-09-12,2.6329,2.6449,2.6091,2.6209,202197,0
2005-09-13,2.6153,2.627,2.5973,2.627,135581,0
2005-09-14,2.6091,2.6329,2.6031,2.6329,151437,0
2005-09-15,2.627,2.6329,2.6091,2.6209,140812,0
2005-09-16,2.6153,2.6329,2.6031,2.6329,141995,0
2005-09-19,2.627,2.6329,2.6153,2.6329,123948,0
2005-09-20,2.6329,2.6329,2.6153,2.6209,186341,0
2005-09-21,2.6329,2.6329,2.6153,2.6153,124621,0
2005-09-22,2.6153,2.6449,2.6091,2.6329,94772,0
2005-09-23,2.6329,2.6505,2.6329,2.6505,100508,0
2005-09-26,2.6505,2.6566,2.6091,2.627,158352,0
2005-09-27,2.627,2.6329,2.5973,2.6153,179092,0
2005-09-28,2.5797,2.6031,2.5617,2.5914,95615,0
2005-09-29,2.5797,2.5973,2.5617,2.5617,128500,0
2005-09-30,2.5617,2.5737,2.55,2.5617,109614,0
2005-10-03,2.5379,2.5737,2.532,2.5737,98987,0
2005-10-04,2.5853,2.5914,2.5439,2.5617,103882,0
2005-10-05,2.55,2.5797,2.5439,2.5677,68970,0
2005-10-06,2.5737,2.5853,2.5557,2.5677,148739,0
2005-10-07,2.5617,2.5737,2.5379,2.5557,88199,0
2005-10-10,2.5677,2.5797,2.461,2.461,144519,0
2005-10-11,2.4789,2.52,2.4789,2.52,124452,0
2005-10-12,2.5024,2.52,2.4846,2.4965,74705,0
2005-10-13,2.5144,2.52,2.4846,2.4906,117878,0
2005-10-14,2.532,2.5737,2.4965,2.5024,261556,0
2005-10-17,2.5439,2.5557,2.5024,2.5557,153292,0
2005-10-18,2.5379,2.5439,2.431,2.4789,123948,0
2005-10-19,2.4549,2.5439,2.4549,2.5439,124288,0
2005-10-20,2.532,2.55,2.4846,2.5024,147056,0
2005-10-21,2.532,2.5439,2.5024,2.52,109274,0
2005-10-24,2.52,2.5439,2.4846,2.532,117712,0
2005-10-25,2.5379,2.5439,2.4549,2.4906,109109,0
2005-10-26,2.4789,2.4965,2.431,2.4488,67790,0
2005-10-27,2.4373,2.4727,2.4254,2.461,84486,0
2005-10-28,2.4549,2.4789,2.4488,2.4789,52273,0
2005-10-31,2.4668,2.5261,2.461,2.52,104052,0
2005-11-01,2.4906,2.5084,2.4789,2.4906,95279,0
2005-11-02,2.4549,2.5084,2.4549,2.5024,138451,0
2005-11-03,2.5084,2.532,2.4965,2.5261,91738,0
2005-11-04,2.5144,2.532,2.4965,2.5261,82966,0
2005-11-07,2.5024,2.55,2.5024,2.5261,119731,0
2005-11-08,2.5084,2.532,2.5084,2.5084,64416,0
2005-11-09,2.5261,2.55,2.5024,2.52,94604,0
2005-11-10,2.5144,2.5557,2.5084,2.532,83979,0
2005-11-11,2.5261,2.5557,2.4846,2.5084,158352,0
2005-11-14,2.4846,2.4965,2.4488,2.4846,135923,0
2005-11-15,2.4906,2.5024,2.461,2.5024,163244,0
2005-11-16,2.4846,2.4906,2.4549,2.4789,99157,0
2005-11-17,2.4846,2.4846,2.4488,2.4727,191909,0
2005-11-18,2.4488,2.5084,2.4432,2.5084,195789,0
2005-11-21,2.4965,2.5261,2.4965,2.52,147897,0
2005-11-22,2.52,2.532,2.5084,2.52,117370,0
2005-11-23,2.5084,2.52,2.4965,2.5024,122768,0
2005-11-25,2.4549,2.5144,2.4549,2.5024,68970,0
2005-11-28,2.4906,2.5144,2.461,2.4965,157170,0
2005-11-29,2.4668,2.5024,2.4549,2.5024,173021,0
2005-11-30,2.4846,2.5084,2.461,2.461,124452,0
2005-12-01,2.4668,2.5024,2.4668,2.4846,165095,0
2005-12-02,2.4668,2.5084,2.4549,2.4789,116195,0
2005-12-05,2.4846,2.52,2.4789,2.4846,154139,0
2005-12-06,2.5084,2.5144,2.4727,2.5144,151437,0
2005-12-07,2.52,2.52,2.4846,2.5084,119228,0
2005-12-08,2.5084,2.5084,2.4789,2.5024,133563,0
2005-12-09,2.4846,2.4965,2.4789,2.4846,111810,0
2005-12-12,2.4789,2.4965,2.4727,2.4846,186680,0
2005-12-13,2.4727,2.5084,2.4488,2.4846,176734,0
2005-12-14,2.4789,2.4906,2.4549,2.4846,191909,0
2005-12-15,2.4846,2.4906,2.4488,2.4906,231710,0
2005-12-16,2.4965,2.4965,2.4668,2.4846,121086,0
2005-12-19,2.4789,2.4906,2.461,2.4789,163913,0
2005-12-20,2.4727,2.4906,2.461,2.4846,165603,0
2005-12-21,2.4846,2.4906,2.461,2.4727,194439,0
2005-12-22,2.4549,2.4846,2.4488,2.4846,231710,0
2005-12-23,2.4965,2.4965,2.4668,2.4846,106072,0
2005-12-27,2.4789,2.4846,2.4668,2.4789,237271,0
2005-12-28,2.4488,2.4488,2.3719,2.4135,267287,0
2005-12-29,2.3839,2.431,2.3719,2.4076,305405,0
2005-12-30,2.4017,2.4254,2.3779,2.4017,257679,0
2006-01-03,2.3898,2.4076,2.3839,2.4076,125805,0
2006-01-04,2.3956,2.4789,2.3956,2.4727,207256,0
2006-01-05,2.4549,2.5261,2.4432,2.4789,233561,0
2006-01-06,2.4789,2.52,2.4789,2.5084,119395,0
2006-01-09,2.4846,2.5144,2.4789,2.5024,85166,0
2006-01-10,2.4789,2.5144,2.4668,2.4906,137273,0
2006-01-11,2.4727,2.5084,2.4668,2.4846,79259,0
2006-01-12,2.5084,2.5144,2.4846,2.4906,115855,0
2006-01-13,2.5144,2.5261,2.4846,2.5024,171844,0
2006-01-17,2.52,2.52,2.461,2.461,207087,0
2006-01-18,2.3956,2.4488,2.3956,2.4488,255148,0
2006-01-19,2.4488,2.4906,2.431,2.4488,133395,0
2006-01-20,2.4668,2.4668,2.4373,2.4668,113491,0
2006-01-23,2.4488,2.4846,2.4488,2.4789,68805,0
2006-01-24,2.431,2.4727,2.431,2.4549,210968,0
2006-01-25,2.4727,2.4727,2.4488,2.4668,179601,0
2006-01-26,2.4549,2.4789,2.4549,2.4789,126307,0
2006-01-27,2.4846,2.4846,2.4668,2.4727,91403,0
2006-01-30,2.4668,2.4906,2.4549,2.4789,174032,0
2006-01-31,2.4668,2.4846,2.4668,2.4846,205066,0
2006-02-01,2.4727,2.4965,2.4488,2.4965,158013,0
2006-02-02,2.4965,2.5084,2.4789,2.5024,112647,0
2006-02-03,2.5084,2.5084,2.461,2.4727,109614,0
2006-02-06,2.4668,2.4965,2.461,2.4965,137273,0
2006-02-07,2.4965,2.5024,2.4727,2.4906,103040,0
2006-02-08,2.4906,2.5084,2.4727,2.4965,136598,0
2006-02-09,2.5024,2.52,2.461,2.52,159360,0
2006-02-10,2.5084,2.52,2.4846,2.5084,128500,0
2006-02-13,2.5144,2.52,2.4789,2.5144,119055,0
2006-02-14,2.4846,2.52,2.4846,2.5144,174874,0
2006-02-15,2.52,2.5261,2.4846,2.5024,103375,0
2006-02-16,2.4789,2.5261,2.4789,2.52,123609,0
2006-02-17,2.52,2.52,2.4846,2.52,128671,0
2006-02-21,2.52,2.52,2.4846,2.4965,87187,0
2006-02-22,2.52,2.52,2.4846,2.5084,103375,0
2006-02-23,2.4906,2.5084,2.4789,2.4846,94772,0
2006-02-24,2.4727,2.4906,2.4549,2.4846,122430,0
2006-02-27,2.4789,2.4906,2.4727,2.4906,141657,0
2006-02-28,2.4906,2.4965,2.4846,2.4965,184319,0
2006-03-01,2.5024,2.5144,2.4846,2.5084,84149,0
2006-03-02,2.5084,2.5144,2.4846,2.4965,75888,0
2006-03-03,2.5024,2.5084,2.4846,2.5024,54133,0
2006-03-06,2.4846,2.4965,2.4668,2.4906,111975,0
2006-03-07,2.4846,2.4846,2.4549,2.4668,109951,0
2006-03-08,2.4668,2.4668,2.4076,2.4254,183815,0
2006-03-09,2.4373,2.4668,2.4076,2.431,265604,0
2006-03-10,2.4076,2.4727,2.4076,2.4727,153292,0
2006-03-13,2.4846,2.4846,2.4373,2.4789,166614,0
2006-03-14,2.4727,2.4906,2.4668,2.4846,201857,0
2006-03-15,2.5024,2.5557,2.4846,2.55,440820,0
2006-03-16,2.5084,2.5797,2.5084,2.5737,309113,0
2006-03-17,2.5677,2.6209,2.5677,2.6209,459204,0
2006-03-20,2.627,2.6329,2.5617,2.5973,291239,0
2006-03-21,2.6091,2.6329,2.5853,2.6091,267796,0
2006-03-22,2.6386,2.6386,2.6091,2.6329,229180,0
2006-03-23,2.627,2.6329,2.6031,2.627,255994,0
2006-03-24,2.6329,2.6329,2.5677,2.6091,316534,0
2006-03-27,2.6449,2.6449,2.5797,2.6031,188368,0
2006-03-28,2.6031,2.6091,2.5797,2.6031,104052,0
2006-03-29,2.5973,2.5973,2.5557,2.5797,187192,0
2006-03-30,2.5677,2.5914,2.5617,2.5617,280611,0
2006-03-31,2.5677,2.5737,2.5439,2.5677,194439,0
2006-04-03,2.5677,2.5737,2.52,2.532,71163,0
2006-04-04,2.5557,2.5677,2.52,2.55,137103,0
2006-04-05,2.55,2.5617,2.52,2.5557,98822,0
2006-04-06,2.5439,2.5617,2.52,2.5557,90391,0
2006-04-07,2.5677,2.5853,2.5439,2.5797,179092,0
2006-04-10,2.5677,2.5797,2.5617,2.5617,125467,0
2006-04-11,2.5617,2.5797,2.5617,2.5797,89380,0
2006-04-12,2.5617,2.5797,2.5261,2.5617,87525,0
2006-04-13,2.5617,2.5617,2.52,2.52,66274,0
2006-04-17,2.5677,2.5797,2.5084,2.5797,161051,0
2006-04-18,2.5797,2.5797,2.532,2.5617,99830,0
2006-04-19,2.5617,2.5617,2.4965,2.5439,66104,0
2006-04-20,2.52,2.55,2.4906,2.52,163747,0
2006-04-21,2.5557,2.5617,2.52,2.532,178758,0
2006-04-24,2.5439,2.5617,2.5144,2.55,151607,0
2006-04-25,2.55,2.5557,2.52,2.532,113659,0
2006-04-26,2.52,2.5379,2.4965,2.5144,80777,0
2006-04-27,2.4965,2.52,2.4668,2.52,182469,0
2006-04-28,2.5379,2.5439,2.4906,2.4906,69482,0
2006-05-01,2.5144,2.52,2.461,2.5024,118721,0
2006-05-02,2.4668,2.5557,2.4668,2.5144,148067,0
2006-05-03,2.4906,2.52,2.4789,2.52,83478,0
2006-05-04,2.5261,2.5439,2.4965,2.5439,66104,0
2006-05-05,2.52,2.5617,2.5084,2.55,97808,0
2006-05-08,2.5439,2.5557,2.5144,2.5439,72178,0
2006-05-09,2.52,2.5557,2.52,2.5557,110796,0
2006-05-10,2.5557,2.5557,2.4789,2.5261,183981,0
2006-05-11,2.4906,2.5144,2.4906,2.5144,82294,0
2006-05-12,2.52,2.5379,2.4846,2.4906,127659,0
2006-05-15,2.4846,2.5024,2.4789,2.4846,100843,0
2006-05-16,2.4846,2.52,2.4846,2.52,193767,0
2006-05-17,2.4906,2.5084,2.431,2.4965,206581,0
2006-05-18,2.4789,2.5024,2.4668,2.4906,76895,0
2006-05-19,2.4727,2.5084,2.4668,2.4965,138113,0
2006-05-22,2.4727,2.52,2.4727,2.52,30521,0
2006-05-23,2.5024,2.5617,2.5024,2.5084,111466,0
2006-05-24,2.5379,2.5379,2.4846,2.5084,115177,0
2006-05-25,2.5024,2.52,2.4906,2.4965,82294,0
2006-05-26,2.52,2.52,2.4846,2.5144,74373,0
2006-05-30,2.5084,2.5261,2.4846,2.5084,48567,0
2006-05-31,2.4846,2.52,2.4846,2.4965,93592,0
2006-06-01,2.4846,2.5144,2.4846,2.4965,135581,0
2006-06-02,2.4965,2.52,2.4965,2.52,40138,0
2006-06-05,2.4846,2.52,2.461,2.461,98652,0
2006-06-06,2.4846,2.4965,2.4668,2.4668,76733,0
2006-06-07,2.4846,2.5261,2.461,2.4846,98482,0
2006-06-08,2.461,2.4846,2.4488,2.4846,59700,0
2006-06-09,2.4668,2.4789,2.4488,2.4549,98822,0
2006-06-12,2.4846,2.4846,2.4549,2.4549,47388,0
2006-06-13,2.4549,2.4549,2.3602,2.3602,205405,0
2006-06-14,2.3659,2.4076,2.3659,2.4017,98318,0
2006-06-15,2.3898,2.431,2.3839,2.4254,82632,0
2006-06-16,2.4254,2.4254,2.3839,2.4192,89547,0
2006-06-19,2.3956,2.4432,2.3719,2.4432,95279,0
2006-06-20,2.4135,2.4373,2.3659,2.4076,110964,0
2006-06-21,2.4076,2.4432,2.3898,2.4373,101684,0
2006-06-22,2.4076,2.4135,2.3898,2.4076,71672,0
2006-06-23,2.4076,2.4076,2.3839,2.4076,80608,0
2006-06-26,2.4076,2.4076,2.3659,2.4076,105231,0
2006-06-27,2.3779,2.4076,2.3719,2.4076,82294,0
2006-06-28,2.3424,2.3719,2.3364,2.3719,139800,0
2006-06-29,2.3602,2.4017,2.3539,2.4017,108263,0
2006-06-30,2.3659,2.4017,2.3539,2.3839,143004,0
2006-07-03,2.3898,2.3898,2.3659,2.3719,50084,0
2006-07-05,2.3602,2.3779,2.3539,2.3719,59025,0
2006-07-06,2.3602,2.3898,2.3602,2.3779,152449,0
2006-07-07,2.3719,2.3779,2.3539,2.3659,112819,0
2006-07-10,2.3659,2.3779,2.3659,2.3719,74030,0
2006-07-11,2.3602,2.3956,2.3539,2.3539,183479,0
2006-07-12,2.3539,2.3779,2.3539,2.3719,71843,0
2006-07-13,2.3779,2.3779,2.3539,2.3719,87864,0
2006-07-14,2.3779,2.3839,2.3602,2.3719,113659,0
2006-07-17,2.3719,2.3779,2.3424,2.3659,244695,0
2006-07-18,2.3364,2.3779,2.3364,2.3779,85668,0
2006-07-19,2.3602,2.3839,2.3539,2.3839,98318,0
2006-07-20,2.3719,2.3839,2.3539,2.3779,191743,0
2006-07-21,2.3602,2.3779,2.3539,2.3719,84149,0
2006-07-24,2.3659,2.3719,2.3539,2.3539,90391,0
2006-07-25,2.3539,2.3719,2.3539,2.3602,86176,0
2006-07-26,2.3539,2.3779,2.3424,2.3779,124117,0
2006-07-27,2.3719,2.4017,2.3659,2.3898,128330,0
2006-07-28,2.3719,2.3898,2.3719,2.3898,101684,0
2006-07-31,2.3898,2.4017,2.3719,2.3898,108094,0
2006-08-01,2.3898,2.3956,2.3719,2.3956,77911,0
2006-08-02,2.3839,2.4076,2.3779,2.4076,70662,0
2006-08-03,2.3956,2.4192,2.3898,2.4076,137437,0
2006-08-04,2.4076,2.4432,2.4017,2.4135,213494,0
2006-08-07,2.4076,2.4373,2.4076,2.4192,91907,0
2006-08-08,2.4076,2.4373,2.4076,2.4373,60883,0
2006-08-09,2.4373,2.4668,2.4135,2.4668,172515,0
2006-08-10,2.4488,2.4668,2.4192,2.4668,98822,0
2006-08-11,2.4488,2.4668,2.4432,2.4668,67286,0
2006-08-14,2.461,2.461,2.4135,2.431,103710,0
2006-08-15,2.4488,2.4488,2.4254,2.4373,95956,0
2006-08-16,2.4254,2.4488,2.4192,2.4488,176057,0
2006-08-17,2.4432,2.4668,2.4373,2.4668,100004,0
2006-08-18,2.4668,2.4846,2.4488,2.4846,141484,0
2006-08-21,2.4846,2.4846,2.4488,2.4789,106746,0
2006-08-22,2.4488,2.4789,2.4488,2.461,96629,0
2006-08-23,2.4668,2.4668,2.4488,2.4549,88030,0
2006-08-24,2.4549,2.4846,2.4488,2.4727,92074,0
2006-08-25,2.4727,2.4727,2.4488,2.4727,83306,0
2006-08-28,2.4549,2.5261,2.4549,2.5024,213494,0
2006-08-29,2.5024,2.5144,2.4668,2.5084,174540,0
2006-08-30,2.5144,2.532,2.4789,2.5024,229011,0
2006-08-31,2.52,2.52,2.5024,2.5144,160371,0
2006-09-01,2.4965,2.52,2.4906,2.52,96966,0
2006-09-05,2.52,2.532,2.5144,2.5144,141484,0
2006-09-06,2.5024,2.52,2.4668,2.5144,170831,0
2006-09-07,2.5024,2.52,2.4846,2.4906,115685,0
2006-09-08,2.4846,2.52,2.4846,2.5024,176905,0
2006-09-11,2.4906,2.532,2.4846,2.52,156667,0
2006-09-12,2.5024,2.532,2.5024,2.52,296295,0
2006-09-13,2.532,2.5379,2.52,2.5379,146035,0
2006-09-14,2.5439,2.55,2.5261,2.5261,111466,0
2006-09-15,2.5379,2.55,2.52,2.5261,100508,0
2006-09-18,2.532,2.55,2.5261,2.532,117034,0
2006-09-19,2.5439,2.55,2.52,2.532,91234,0
2006-09-20,2.5439,2.55,2.5261,2.532,68805,0
2006-09-21,2.5439,2.5439,2.532,2.5379,83306,0
2006-09-22,2.5379,2.55,2.532,2.5379,169311,0
2006-09-25,2.5379,2.5557,2.532,2.532,116529,0
2006-09-26,2.532,2.5557,2.52,2.55,192415,0
2006-09-27,2.5084,2.5084,2.4846,2.5024,83306,0
2006-09-28,2.52,2.52,2.4965,2.5024,71163,0
2006-09-29,2.5024,2.52,2.4965,2.52,82798,0
2006-10-02,2.5261,2.5261,2.5024,2.52,104555,0
2006-10-03,2.5024,2.532,2.5024,2.5261,124957,0
2006-10-04,2.4846,2.52,2.4846,2.5024,188874,0
2006-10-05,2.5024,2.532,2.5024,2.5084,110461,0
2006-10-06,2.5024,2.5379,2.5024,2.5379,84149,0
2006-10-09,2.52,2.55,2.52,2.532,79930,0
2006-10-10,2.5379,2.55,2.52,2.5379,54976,0
2006-10-11,2.5261,2.5439,2.5144,2.52,104555,0
2006-10-12,2.52,2.5261,2.4965,2.52,178758,0
2006-10-13,2.5144,2.5261,2.5084,2.5144,50421,0
2006-10-16,2.5084,2.532,2.5084,2.5261,93086,0
2006-10-17,2.5261,2.55,2.5024,2.55,181286,0
2006-10-18,2.55,2.5557,2.5261,2.5557,116025,0
2006-10-19,2.5557,2.5617,2.55,2.5617,157170,0
2006-10-20,2.5677,2.5677,2.5379,2.5677,124452,0
2006-10-23,2.5677,2.5737,2.5557,2.5617,232213,0
2006-10-24,2.5617,2.5617,2.52,2.5379,122768,0
2006-10-25,2.5557,2.5617,2.532,2.5617,108434,0
2006-10-26,2.5617,2.5617,2.532,2.5439,97302,0
2006-10-27,2.5379,2.5677,2.532,2.5617,103208,0
2006-10-30,2.5439,2.5617,2.5379,2.5379,101353,0
2006-10-31,2.5379,2.5557,2.5084,2.5379,91907,0
2006-11-01,2.52,2.5379,2.5144,2.532,162569,0
2006-11-02,2.52,2.5439,2.5144,2.532,80271,0
2006-11-03,2.52,2.5379,2.5144,2.5261,106915,0
2006-11-06,2.5261,2.55,2.52,2.532,61384,0
2006-11-07,2.532,2.55,2.532,2.5379,70491,0
2006-11-08,2.532,2.55,2.532,2.5379,86683,0
2006-11-09,2.532,2.55,2.52,2.532,77743,0
2006-11-10,2.532,2.55,2.532,2.55,73693,0
2006-11-13,2.5557,2.5617,2.532,2.5379,61215,0
2006-11-14,2.532,2.5617,2.532,2.5439,58008,0
2006-11-15,2.5379,2.5617,2.5261,2.5261,142500,0
2006-11-16,2.52,2.55,2.52,2.532,176394,0
2006-11-17,2.532,2.5557,2.532,2.5439,124117,0
2006-11-20,2.5617,2.5617,2.5439,2.5439,97471,0
2006-11-21,2.5439,2.5677,2.532,2.5617,223611,0
2006-11-22,2.5617,2.5797,2.55,2.5737,228169,0
2006-11-24,2.5617,2.5853,2.5617,2.5737,116697,0
2006-11-27,2.5797,2.5973,2.5617,2.5853,307935,0
2006-11-28,2.5617,2.6091,2.5617,2.5973,277742,0
2006-11-29,2.5973,2.627,2.5914,2.6153,167629,0
2006-11-30,2.6329,2.6386,2.6153,2.6329,343010,0
2006-12-01,2.627,2.6449,2.5973,2.5973,95786,0
2006-12-04,2.6329,2.6329,2.5973,2.6153,131709,0
2006-12-05,2.6329,2.6386,2.6153,2.6329,139125,0
2006-12-06,2.6091,2.6449,2.5973,2.6329,128839,0
2006-12-07,2.6209,2.6449,2.6153,2.6449,107085,0
2006-12-08,2.6329,2.6449,2.6209,2.6386,109109,0
2006-12-11,2.6329,2.6449,2.6091,2.6449,94772,0
2006-12-12,2.6209,2.6626,2.6209,2.6449,134404,0
2006-12-13,2.6329,2.6684,2.627,2.6684,106072,0
2006-12-14,2.6684,2.6745,2.6329,2.6566,148404,0
2006-12-15,2.6329,2.6566,2.6153,2.6566,131030,0
2006-12-18,2.6329,2.6566,2.6209,2.6449,175380,0
2006-12-19,2.627,2.6449,2.6153,2.6449,138113,0
2006-12-20,2.6329,2.6566,2.6329,2.6329,123105,0
2006-12-21,2.6209,2.6449,2.6153,2.6329,136092,0
2006-12-22,2.6329,2.6386,2.6153,2.627,87691,0
2006-12-26,2.5797,2.6505,2.5797,2.6449,292418,0
2006-12-27,2.6209,2.6449,2.6091,2.6329,126646,0
2006-12-28,2.627,2.627,2.5617,2.6209,324457,0
2006-12-29,2.5973,2.6153,2.5853,2.6153,89380,0
2007-01-03,2.5973,2.6209,2.5914,2.6209,130866,0
2007-01-04,2.6329,2.6386,2.6031,2.627,226648,0
2007-01-05,2.6091,2.6329,2.6031,2.6329,156156,0
2007-01-08,2.6091,2.6386,2.6091,2.6329,101184,0
2007-01-09,2.6209,2.6329,2.6091,2.6329,72345,0
2007-01-10,2.6091,2.6386,2.6091,2.6329,2168678,0
2007-01-11,2.6329,2.6329,2.6091,2.627,89884,0
2007-01-12,2.627,2.6449,2.6091,2.6386,145700,0
2007-01-16,2.6386,2.6684,2.6209,2.6566,158352,0
2007-01-17,2.6626,2.6745,2.6505,2.6566,125637,0
2007-01-18,2.6684,2.6862,2.6505,2.6745,179936,0
2007-01-19,2.6862,2.6862,2.6329,2.6745,304558,0
2007-01-22,2.6745,2.6862,2.6505,2.6626,180950,0
2007-01-23,2.6505,2.6804,2.6449,2.6745,123271,0
2007-01-24,2.6626,2.6745,2.6626,2.6745,96459,0
2007-01-25,2.6626,2.6923,2.6626,2.6745,157506,0
2007-01-26,2.6626,2.6745,2.6626,2.6745,97638,0
2007-01-29,2.6745,2.698,2.6626,2.6745,194271,0
2007-01-30,2.6745,2.6804,2.6505,2.6626,107929,0
2007-01-31,2.6449,2.6862,2.6449,2.6745,156156,0
2007-02-01,2.6684,2.6862,2.6626,2.6626,84995,0
2007-02-02,2.6626,2.6745,2.6505,2.6745,98318,0
2007-02-05,2.6745,2.6862,2.6626,2.6804,78584,0
2007-02-06,2.698,2.7041,2.6386,2.6684,167291,0
2007-02-07,2.6684,2.6745,2.6505,2.6566,81790,0
2007-02-08,2.6626,2.6684,2.6329,2.6329,150929,0
2007-02-09,2.6449,2.6566,2.6329,2.6329,116529,0
2007-02-12,2.6329,2.6566,2.6329,2.6505,81618,0
2007-02-13,2.6505,2.6626,2.6386,2.6566,122686,0
2007-02-14,2.6505,2.6745,2.6449,2.6684,119129,0
2007-02-15,2.6684,2.6862,2.6329,2.6804,163409,0
2007-02-16,2.6684,2.698,2.6505,2.6804,100341,0
2007-02-20,2.6804,2.6923,2.6626,2.6804,129177,0
2007-02-21,2.6745,2.6923,2.6626,2.6626,63575,0
2007-02-22,2.6566,2.6745,2.6329,2.6684,137608,0
2007-02-23,2.6566,2.698,2.6566,2.698,95786,0
2007-02-26,2.698,2.7041,2.6684,2.7041,86176,0
2007-02-27,2.7041,2.7041,2.6329,2.6745,89380,0
2007-02-28,2.6804,2.698,2.6626,2.6745,88534,0
2007-03-01,2.698,2.698,2.6626,2.6745,96459,0
2007-03-02,2.6923,2.6923,2.6449,2.6566,90055,0
2007-03-05,2.6449,2.698,2.6449,2.6566,120746,0
2007-03-06,2.6745,2.6862,2.6684,2.6684,110461,0
2007-03-07,2.6745,2.6862,2.6626,2.6862,115855,0
2007-03-08,2.6862,2.6923,2.6505,2.6566,107590,0
2007-03-09,2.6684,2.6804,2.6566,2.6804,106072,0
2007-03-12,2.6745,2.698,2.6684,2.6745,98987,0
2007-03-13,2.6923,2.698,2.6745,2.6862,66781,0
2007-03-14,2.6923,2.6923,2.6626,2.6626,105738,0
2007-03-15,2.6745,2.6923,2.6626,2.6862,70827,0
2007-03-16,2.6626,2.6862,2.6626,2.6626,35414,0
2007-03-19,2.6862,2.6862,2.6566,2.6566,221256,0
2007-03-20,2.6745,2.6804,2.6626,2.6626,95956,0
2007-03-21,2.6684,2.6745,2.6505,2.6745,100508,0
2007-03-22,2.6626,2.6745,2.6626,2.6745,44352,0
2007-03-23,2.6626,2.6626,2.6329,2.6626,118891,0
2007-03-26,2.6566,2.6745,2.6505,2.6745,99492,0
2007-03-27,2.6745,2.6745,2.6505,2.6684,93592,0
2007-03-28,2.627,2.6684,2.627,2.6329,285333,0
2007-03-29,2.6329,2.6566,2.6329,2.6449,69819,0
2007-03-30,2.6449,2.7397,2.6329,2.6923,194945,0
2007-04-02,2.6745,2.6923,2.6566,2.6626,96123,0
2007-04-03,2.6626,2.6745,2.6329,2.6449,116697,0
2007-04-04,2.6386,2.6626,2.6329,2.6566,84659,0
2007-04-05,2.6449,2.6626,2.6386,2.6566,88701,0
2007-04-09,2.6329,2.6626,2.6329,2.6329,130021,0
2007-04-10,2.6505,2.6505,2.6209,2.627,171336,0
2007-04-11,2.6153,2.6329,2.5973,2.627,255320,0
2007-04-12,2.6329,2.6386,2.5973,2.6031,159195,0
2007-04-13,2.6449,2.6505,2.6091,2.627,304392,0
2007-04-16,2.6449,2.6505,2.5973,2.6386,140812,0
2007-04-17,2.6505,2.6566,2.6031,2.6091,153967,0
2007-04-18,2.6386,2.6386,2.5973,2.5973,155819,0
2007-04-19,2.6153,2.627,2.5973,2.5973,137437,0
2007-04-20,2.6329,2.6329,2.5973,2.6031,182469,0
2007-04-23,2.5973,2.627,2.5973,2.6091,156326,0
2007-04-24,2.6031,2.6329,2.5973,2.5973,190221,0
2007-04-25,2.6209,2.627,2.5973,2.6091,126816,0
2007-04-26,2.6209,2.627,2.5973,2.5973,152956,0
2007-04-27,2.6031,2.6153,2.5973,2.5973,73693,0
2007-04-30,2.8402,2.8402,2.5973,2.6031,162228,0
2007-05-01,2.6031,2.6209,2.6031,2.6031,109109,0
2007-05-02,2.6209,2.6329,2.6031,2.6031,158688,0
2007-05-03,2.6091,2.6329,2.6091,2.6153,147557,0
2007-05-04,2.6209,2.6329,2.6153,2.6209,159022,0
2007-05-07,2.6449,2.6449,2.6209,2.627,122263,0
2007-05-08,2.6449,2.6449,2.6209,2.6329,131205,0
2007-05-09,2.6386,2.6386,2.6031,2.6091,222428,0
2007-05-10,2.6209,2.6209,2.5973,2.5973,111810,0
2007-05-11,2.6153,2.6153,2.5914,2.5914,140135,0
2007-05-14,2.5914,2.6091,2.5853,2.5914,153459,0
2007-05-15,2.5973,2.6209,2.5973,2.5973,268636,0
2007-05-16,2.6031,2.6209,2.5973,2.5973,154139,0
2007-05-17,2.5973,2.6153,2.5973,2.5973,127659,0
2007-05-18,2.6091,2.6153,2.5914,2.5914,151437,0
2007-05-21,2.6031,2.6031,2.5914,2.5914,72007,0
2007-05-22,2.5973,2.5973,2.5853,2.5973,136262,0
2007-05-23,2.5973,2.6031,2.5557,2.5557,296464,0
2007-05-24,2.5439,2.5853,2.532,2.532,200342,0
2007-05-25,2.5677,2.5797,2.55,2.5557,182974,0
2007-05-29,2.55,2.5737,2.5379,2.5737,170997,0
2007-05-30,2.5853,2.5853,2.532,2.5797,219061,0
2007-05-31,2.5973,2.5973,2.5617,2.5677,136598,0
2007-06-01,2.6091,2.6091,2.5677,2.5677,153967,0
2007-06-04,2.5677,2.5914,2.5617,2.5914,141152,0
2007-06-05,2.5973,2.6031,2.5557,2.5557,141995,0
2007-06-06,2.5677,2.5737,2.532,2.5617,128330,0
2007-06-07,2.5617,2.5617,2.5379,2.5379,95107,0
2007-06-08,2.5617,2.5617,2.5261,2.5261,128161,0
2007-06-11,2.532,2.5439,2.5144,2.532,169311,0
2007-06-12,2.5144,2.5261,2.4668,2.4965,172515,0
2007-06-13,2.4846,2.532,2.4668,2.4906,171844,0
2007-06-14,2.4906,2.52,2.4789,2.5024,121926,0
2007-06-15,2.5144,2.5439,2.5084,2.532,148067,0
2007-06-18,2.55,2.5677,2.532,2.5677,111301,0
2007-06-19,2.5677,2.5853,2.55,2.5853,183981,0
2007-06-20,2.5973,2.6031,2.5379,2.55,162228,0
2007-06-21,2.5379,2.5853,2.5261,2.5677,78416,0
2007-06-22,2.5617,2.5973,2.5379,2.5677,159360,0
2007-06-25,2.5617,2.5617,2.4906,2.4906,149922,0
2007-06-26,2.52,2.52,2.4906,2.4965,142331,0
2007-06-27,2.3956,2.5024,2.3779,2.4846,122430,0
2007-06-28,2.4432,2.4965,2.4432,2.4668,74199,0
2007-06-29,2.4789,2.4789,2.4373,2.461,114169,0
2007-07-02,2.4373,2.4965,2.431,2.461,163073,0
2007-07-03,2.4549,2.4549,2.4076,2.4254,146545,0
2007-07-05,2.4135,2.4488,2.4135,2.431,107757,0
2007-07-06,2.4254,2.4254,2.4076,2.4135,89547,0
2007-07-09,2.4373,2.4373,2.3424,2.4076,238961,0
2007-07-10,2.4192,2.4192,2.3602,2.3602,132887,0
2007-07-11,2.3779,2.4192,2.3719,2.3898,199160,0
2007-07-12,2.4373,2.4432,2.3956,2.3956,220405,0
2007-07-13,2.431,2.4373,2.3602,2.3719,229011,0
2007-07-16,2.3659,2.3719,2.3364,2.3424,200342,0
2007-07-17,2.3305,2.3364,2.2593,2.277,371169,0
2007-07-18,2.2593,2.2593,2.1941,2.2239,454818,0
2007-07-19,2.2178,2.2356,2.1704,2.1882,523958,0
2007-07-20,2.1821,2.1882,2.1052,2.1466,752461,0
2007-07-23,2.1587,2.2356,2.1587,2.2059,340142,0
2007-07-24,2.1882,2.2712,2.1882,2.2593,506082,0
2007-07-25,2.2414,2.277,2.2239,2.2651,292586,0
2007-07-26,2.2059,2.2593,2.1821,2.2239,350594,0
2007-07-27,2.1997,2.277,2.1941,2.2474,209786,0
2007-07-30,2.1941,2.2593,2.1941,2.2059,145366,0
2007-07-31,2.1821,2.2414,2.1821,2.2296,155819,0
2007-08-01,2.1882,2.2356,2.1761,2.1941,202701,0
2007-08-02,2.2356,2.2533,2.1941,2.2474,104052,0
2007-08-03,2.2239,2.2474,2.1882,2.2059,144014,0
2007-08-06,2.1941,2.1941,2.1111,2.1288,220747,0
2007-08-07,2.1169,2.1466,2.1111,2.1288,250425,0
2007-08-08,2.1288,2.1761,2.1288,2.1347,161557,0
2007-08-09,2.1111,2.1587,2.1111,2.1466,230695,0
2007-08-10,2.1288,2.1466,2.0756,2.0756,243680,0
2007-08-13,2.0813,2.1111,2.0279,2.0279,246211,0
2007-08-14,2.034,2.0872,2.0043,2.0872,483484,0
2007-08-15,1.9983,2.0756,1.9983,2.034,333228,0
2007-08-16,1.8145,2.1466,1.8084,2.0518,287865,0
2007-08-17,2.0518,2.1169,2.046,2.0575,140812,0
2007-08-20,2.0518,2.0813,2.0279,2.0279,410129,0
2007-08-21,2.046,2.0813,2.046,2.0635,163409,0
2007-08-22,2.0635,2.1228,2.0635,2.1169,192920,0
2007-08-23,2.1052,2.1466,2.0993,2.1466,135414,0
2007-08-24,2.1169,2.1466,2.1111,2.1408,147056,0
2007-08-27,2.1408,2.1466,2.0872,2.1111,196125,0
2007-08-28,2.0993,2.1466,2.0993,2.1347,147557,0
2007-08-29,2.1408,2.1524,2.1111,2.1466,226313,0
2007-08-30,2.1587,2.1644,2.1347,2.1408,182133,0
2007-08-31,2.1644,2.1704,2.1228,2.1466,221923,0
2007-09-04,2.1228,2.1704,2.1228,2.1704,107757,0
2007-09-05,2.1347,2.3008,2.1288,2.1466,270666,0
2007-09-06,2.1466,2.1587,2.1347,2.1347,180610,0
2007-09-07,2.1408,2.1466,2.1169,2.1169,166784,0
2007-09-10,2.1169,2.1408,2.0933,2.1228,250425,0
2007-09-11,2.1111,2.1524,2.1111,2.1347,120574,0
2007-09-12,2.1169,2.1408,2.0933,2.1111,218385,0
2007-09-13,2.1288,2.1408,2.0933,2.0993,93761,0
2007-09-14,2.0993,2.1347,2.0872,2.1111,103542,0
2007-09-17,2.1052,2.1111,2.0756,2.0872,107085,0
2007-09-18,2.0872,2.1288,2.0756,2.1111,125130,0
2007-09-19,2.1288,2.2239,2.1111,2.2059,453129,0
2007-09-20,2.1644,2.2296,2.1587,2.2296,414345,0
2007-09-21,2.2356,2.2356,2.1821,2.1882,84659,0
2007-09-24,2.1704,2.1997,2.1524,2.1704,172348,0
2007-09-25,2.1408,2.1587,2.1228,2.1228,135923,0
2007-09-26,2.0813,2.1466,2.0813,2.1111,158013,0
2007-09-27,2.1111,2.1644,2.0518,2.0635,631211,0
2007-09-28,2.0518,2.0813,2.046,2.0694,192754,0
2007-10-01,2.0635,2.1111,2.0635,2.0933,157506,0
2007-10-02,2.0813,2.1111,2.0813,2.0993,107422,0
2007-10-03,2.0993,2.1052,2.0813,2.0933,137608,0
2007-10-04,2.0933,2.1052,2.0756,2.0872,123105,0
2007-10-05,2.0756,2.0993,2.0694,2.0756,246716,0
2007-10-08,2.0813,2.0993,2.0635,2.0756,264929,0
2007-10-09,2.0993,2.0993,2.034,2.0756,228676,0
2007-10-10,2.0872,2.0993,2.0635,2.0813,245705,0
2007-10-11,2.0813,2.1408,2.0635,2.0635,391236,0
2007-10-12,2.0933,2.0933,2.0518,2.0575,337950,0
2007-10-15,2.0694,2.0933,2.0575,2.0756,178422,0
2007-10-16,2.0635,2.0756,2.0575,2.0635,103375,0
2007-10-17,2.0635,2.0813,2.034,2.0575,157170,0
2007-10-18,2.0398,2.0575,2.034,2.046,164758,0
2007-10-19,2.046,2.0575,2.0279,2.0279,311812,0
2007-10-22,2.034,2.0575,1.9983,2.034,159530,0
2007-10-23,2.046,2.046,2.0163,2.034,132718,0
2007-10-24,2.0163,2.0398,2.0101,2.0222,118721,0
2007-10-25,2.0101,2.034,1.9983,1.9983,180950,0
2007-10-26,1.9983,2.0398,1.9983,2.0043,139297,0
2007-10-29,2.0043,2.034,2.0043,2.0101,103208,0
2007-10-30,2.0101,2.034,2.0043,2.0043,114842,0
2007-10-31,2.0043,2.0694,1.9983,1.9983,356162,0
2007-11-01,2.0043,2.0279,1.9983,1.9983,201016,0
2007-11-02,2.0163,2.034,2.0101,2.0279,141484,0
2007-11-05,2.0101,2.0222,1.9983,1.9983,233561,0
2007-11-06,2.0101,2.0222,1.9864,1.9864,316870,0
2007-11-07,1.9983,2.0101,1.9803,1.9803,173527,0
2007-11-08,1.9864,1.9983,1.957,1.9864,149415,0
2007-11-09,1.9627,1.9864,1.945,1.945,232382,0
2007-11-12,1.9155,1.975,1.9155,1.945,234575,0
2007-11-13,1.945,1.9983,1.945,1.9627,209955,0
2007-11-14,1.9627,1.9925,1.9272,1.9272,285673,0
2007-11-15,1.945,1.9687,1.9272,1.9272,161893,0
2007-11-16,1.9627,1.9627,1.939,1.945,239803,0
2007-11-19,1.945,1.9925,1.945,1.9508,189716,0
2007-11-20,1.957,1.975,1.9272,1.939,286851,0
2007-11-21,1.945,1.9627,1.9272,1.9272,186341,0
2007-11-23,1.9508,1.9687,1.945,1.945,105399,0
2007-11-26,1.9272,1.975,1.9272,1.9508,98822,0
2007-11-27,1.9331,1.9803,1.9036,1.9155,232034,0
2007-11-28,1.8973,1.9983,1.8973,1.9627,245580,0
2007-11-29,1.957,1.975,1.945,1.945,156156,0
2007-11-30,1.9508,1.9627,1.9272,1.9331,206412,0
2007-12-03,1.9331,1.9687,1.9331,1.9508,164590,0
2007-12-04,1.939,1.957,1.939,1.939,204052,0
2007-12-05,1.945,1.9687,1.939,1.939,444361,0
2007-12-06,1.9508,1.9687,1.945,1.9627,208439,0
2007-12-07,1.9508,1.975,1.9508,1.9627,193262,0
2007-12-10,1.9687,1.975,1.957,1.957,211640,0
2007-12-11,1.957,1.9627,1.9212,1.9212,241566,0
2007-12-12,1.9212,1.945,1.9094,1.9094,245198,0
2007-12-13,1.9094,1.9212,1.8916,1.8973,208439,0
2007-12-14,1.8916,1.9036,1.8858,1.8858,225270,0
2007-12-17,1.8858,1.9212,1.8798,1.9036,2485045,0
2007-12-18,1.9212,1.9272,1.8858,1.8858,271911,0
2007-12-19,1.8916,1.9036,1.8798,1.8798,280985,0
2007-12-20,1.8858,1.9036,1.8679,1.8679,329422,0
2007-12-21,1.8916,1.9094,1.8798,1.8858,352789,0
2007-12-24,1.8858,1.939,1.8858,1.9155,271002,0
2007-12-26,1.9094,1.939,1.9036,1.9212,416534,0
2007-12-27,1.9212,1.957,1.9212,1.945,532387,0
2007-12-28,1.945,1.957,1.9155,1.9155,339929,0
2007-12-31,1.9155,1.9212,1.8916,1.8973,777038,0
2008-01-02,1.8973,1.9212,1.8916,1.9036,263412,0
2008-01-03,1.9094,1.9212,1.9036,1.9094,273868,0
2008-01-04,1.9036,1.9212,1.8916,1.9094,230865,0
2008-01-07,1.9036,1.9155,1.8973,1.9036,194816,0
2008-01-08,1.9036,1.9212,1.8916,1.9155,310294,0
2008-01-09,1.9212,1.9272,1.8916,1.9212,194776,0
2008-01-10,1.9212,1.9803,1.8973,1.9687,275420,0
2008-01-11,1.975,1.9864,1.9687,1.9687,198653,0
2008-01-14,1.975,1.9925,1.957,1.9803,277914,0
2008-01-15,1.9627,1.975,1.9272,1.975,157841,0
2008-01-16,1.9687,1.975,1.9627,1.9687,128605,0
2008-01-17,1.9687,1.975,1.939,1.9687,131537,0
2008-01-18,1.9687,1.9864,1.939,1.945,110189,0
2008-01-22,1.8916,1.9983,1.8679,1.9508,210969,0
2008-01-23,1.9272,1.9803,1.9272,1.945,122096,0
2008-01-24,1.9272,2.0163,1.9094,1.9925,186426,0
2008-01-25,1.9925,2.0575,1.975,1.9864,150723,0
2008-01-28,1.9864,2.0163,1.975,1.9925,64391,0
2008-01-29,2.0398,2.0398,2.0101,2.0101,126307,0
2008-01-30,2.0279,2.0279,2.0043,2.0222,145676,0
2008-01-31,1.9925,2.0222,1.9925,2.0222,131537,0
2008-02-01,2.0101,2.0222,1.9925,1.9983,358693,0
2008-02-04,2.0101,2.0101,1.9864,1.9983,130866,0
2008-02-05,1.9925,2.0043,1.9687,1.9687,233413,0
2008-02-06,1.9925,2.0101,1.975,2.0101,348911,0
2008-02-07,1.9803,2.0279,1.9803,2.0222,302197,0
2008-02-08,2.0222,2.034,2.0101,2.0163,168891,0
2008-02-11,2.0222,2.0222,1.9925,2.0043,135543,0
2008-02-12,2.0163,2.0518,2.0101,2.034,255148,0
2008-02-13,2.0222,2.0575,2.0222,2.0279,112647,0
2008-02-14,2.0279,2.0518,2.0101,2.0518,242670,0
2008-02-15,2.0279,2.0518,2.0222,2.0518,246821,0
2008-02-19,2.0518,2.0518,1.9627,1.9627,483535,0
2008-02-20,1.945,1.9803,1.939,1.975,153632,0
2008-02-21,1.9687,1.9803,1.9627,1.9803,206061,0
2008-02-22,1.957,1.9687,1.9331,1.9687,114588,0
2008-02-25,1.957,1.9687,1.9508,1.957,96123,0
2008-02-26,1.9508,1.9687,1.939,1.9627,248063,0
2008-02-27,1.939,1.9803,1.939,1.9687,85166,0
2008-02-28,1.9687,1.9803,1.9508,1.9687,100004,0
2008-02-29,1.957,1.9687,1.945,1.9508,61043,0
2008-03-03,1.9508,1.9687,1.8916,1.939,76225,0
2008-03-04,1.9155,1.957,1.9094,1.9508,72345,0
2008-03-05,1.9331,1.9508,1.9036,1.945,120574,0
2008-03-06,1.9212,1.945,1.9094,1.9212,149865,0
2008-03-07,1.9212,1.9508,1.9212,1.9508,52613,0
2008-03-10,1.9212,1.945,1.85,1.8858,124791,0
2008-03-11,1.856,1.9331,1.8443,1.9155,278184,0
2008-03-12,1.9212,1.957,1.9036,1.9331,154790,0
2008-03-13,1.8916,2.0043,1.8858,2.0043,194913,0
2008-03-14,1.957,1.957,1.9272,1.9331,74407,0
2008-03-17,1.8916,1.945,1.862,1.9331,562382,0
2008-03-18,1.9331,1.9687,1.9155,1.9687,164666,0
2008-03-19,1.9331,1.939,1.8916,1.9036,222051,0
2008-03-20,1.9331,1.939,1.9094,1.9272,58182,0
2008-03-24,1.9094,1.9272,1.9094,1.9212,98745,0
2008-03-25,1.9272,1.945,1.9272,1.9272,152830,0
2008-03-26,1.9094,1.9272,1.8916,1.9094,122538,0
2008-03-27,1.9212,1.939,1.9094,1.9155,54976,0
2008-03-28,1.9272,1.939,1.8973,1.8973,92248,0
2008-03-31,1.8916,1.9094,1.8916,1.8916,137103,0
2008-04-01,1.8916,1.9155,1.8916,1.9094,132215,0
2008-04-02,1.9036,1.9212,1.8973,1.9036,92328,0
2008-04-03,1.8973,1.9272,1.8973,1.9212,72252,0
2008-04-04,1.9155,1.9272,1.9036,1.9272,111935,0
2008-04-07,1.9272,1.9331,1.9155,1.9331,105523,0
2008-04-08,1.9272,1.9508,1.9094,1.9331,138957,0
2008-04-09,1.939,1.939,1.8973,1.8973,114003,0
2008-04-10,1.9155,1.9331,1.8973,1.9331,139633,0
2008-04-11,1.9331,1.9331,1.8973,1.9155,134877,0
2008-04-14,1.9331,1.9331,1.9094,1.9155,189062,0
2008-04-15,1.9212,1.9272,1.9155,1.9212,70576,0
2008-04-16,1.9212,1.939,1.8973,1.9272,265273,0
2008-04-17,1.9212,1.9272,1.9094,1.9155,72515,0
2008-04-18,1.9155,1.9272,1.9094,1.9094,79566,0
2008-04-21,1.9212,1.939,1.9212,1.9272,289602,0
2008-04-22,1.9212,1.945,1.9212,1.945,465634,0
2008-04-23,1.939,1.9983,1.9331,1.975,659591,0
2008-04-24,1.9687,1.9925,1.9687,1.9687,212005,0
2008-04-25,1.9687,2.0163,1.9687,2.0101,209114,0
2008-04-28,2.0101,2.0222,1.9687,1.9687,160012,0
2008-04-29,1.9687,1.9925,1.9687,1.9687,111502,0
2008-04-30,1.9687,1.9803,1.9687,1.9687,185012,0
2008-05-01,1.9687,1.975,1.9627,1.9687,97256,0
2008-05-02,1.957,1.9803,1.957,1.975,138615,0
2008-05-05,1.9687,1.975,1.957,1.9627,82029,0
2008-05-06,1.957,1.975,1.945,1.975,114774,0
2008-05-07,1.975,1.9803,1.9687,1.9687,82951,0
2008-05-08,1.975,1.9803,1.957,1.9687,47726,0
2008-05-09,1.957,1.9687,1.957,1.957,77978,0
2008-05-12,1.9687,1.975,1.957,1.9687,42623,0
2008-05-13,1.9627,1.9803,1.945,1.9627,79958,0
2008-05-14,1.957,1.9803,1.957,1.9687,148948,0
2008-05-15,1.9627,1.9803,1.957,1.9687,128236,0
2008-05-16,1.9687,1.9803,1.9687,1.9803,78183,0
2008-05-19,1.9687,1.9983,1.9687,1.975,126437,0
2008-05-20,1.9803,1.9983,1.957,1.957,190787,0
2008-05-21,1.9687,1.9687,1.957,1.9687,167869,0
2008-05-22,1.9687,1.9983,1.9627,1.9687,232742,0
2008-05-23,1.9687,1.9803,1.9508,1.9508,109391,0
2008-05-27,1.9687,1.9687,1.9508,1.957,423941,0
2008-05-28,1.957,1.9687,1.9508,1.9687,220508,0
2008-05-29,1.957,1.975,1.945,1.945,224346,0
2008-05-30,1.9627,1.9687,1.957,1.9687,66010,0
2008-06-02,1.9687,2.0222,1.9508,1.957,153806,0
2008-06-03,1.9627,1.9687,1.945,1.9687,140803,0
2008-06-04,1.9627,1.9687,1.9508,1.9508,129444,0
2008-06-05,1.9627,1.9803,1.9508,1.957,178321,0
2008-06-06,1.9627,1.9687,1.945,1.957,145090,0
2008-06-09,1.9627,1.9687,1.957,1.9687,53631,0
2008-06-10,1.957,1.9687,1.945,1.9627,106062,0
2008-06-11,1.9508,1.9627,1.945,1.945,78079,0
2008-06-12,1.945,1.957,1.9272,1.939,70384,0
2008-06-13,1.9272,1.9627,1.9272,1.939,167497,0
2008-06-16,1.945,1.957,1.939,1.945,42480,0
2008-06-17,1.945,1.9508,1.939,1.939,118708,0
2008-06-18,1.9331,1.9508,1.9272,1.9272,126545,0
2008-06-19,1.9272,1.939,1.9212,1.9212,64577,0
2008-06-20,1.9212,1.9331,1.8916,1.8916,87776,0
2008-06-23,1.8916,1.9155,1.8916,1.9036,110213,0
2008-06-24,1.8916,1.9212,1.8916,1.8916,102093,0
2008-06-25,1.9272,1.9272,1.9036,1.9036,115076,0
2008-06-26,1.8916,1.9036,1.8798,1.8916,275267,0
2008-06-27,1.8798,1.9155,1.8798,1.8973,102441,0
2008-06-30,1.8916,1.9094,1.8858,1.8973,53407,0
2008-07-01,1.8973,1.8973,1.8443,1.856,126976,0
2008-07-02,1.8679,1.9094,1.85,1.85,107299,0
2008-07-03,1.85,1.862,1.8382,1.8382,13489,0
2008-07-07,1.8443,1.862,1.8382,1.8443,44591,0
2008-07-08,1.8382,1.874,1.8145,1.856,108970,0
2008-07-09,1.85,1.862,1.8443,1.862,112217,0
2008-07-10,1.8443,1.8916,1.8084,1.8145,117664,0
2008-07-11,1.8382,1.8382,1.7672,1.8027,133766,0
2008-07-14,1.7969,1.8443,1.7494,1.7552,250770,0
2008-07-15,1.7433,1.7552,1.6782,1.7552,206597,0
2008-07-16,1.7078,1.8084,1.7078,1.7256,143383,0
2008-07-17,1.7672,1.7672,1.7376,1.7376,55203,0
2008-07-18,1.7376,1.7909,1.7316,1.7847,118646,0
2008-07-21,1.7729,1.7969,1.7672,1.7969,57464,0
2008-07-22,1.7611,1.7909,1.7552,1.7672,62711,0
2008-07-23,1.7909,1.7969,1.7552,1.7552,98329,0
2008-07-24,1.7494,1.7909,1.7494,1.7847,140786,0
2008-07-25,1.7672,1.7909,1.7552,1.7729,78950,0
2008-07-28,1.7611,1.7729,1.7433,1.7433,50980,0
2008-07-29,1.7433,1.7611,1.7256,1.7376,136217,0
2008-07-30,1.7376,1.7494,1.7256,1.7316,100525,0
2008-07-31,1.7256,1.7376,1.7135,1.7376,98938,0
2008-08-01,1.7256,1.7611,1.7256,1.7611,59596,0
2008-08-04,1.7672,1.7729,1.7433,1.7672,93131,0
2008-08-05,1.7611,1.7909,1.7611,1.7909,97488,0
2008-08-06,1.7672,1.7847,1.7672,1.7847,121004,0
2008-08-07,1.7672,1.7847,1.7611,1.7847,176762,0
2008-08-08,1.7672,1.7729,1.7433,1.7729,86386,0
2008-08-11,1.7611,1.7729,1.7611,1.7729,25968,0
2008-08-12,1.7729,1.7729,1.7552,1.7552,52291,0
2008-08-13,1.7611,1.7672,1.7433,1.7433,38740,0
2008-08-14,1.7376,1.7494,1.7256,1.7376,90987,0
2008-08-15,1.7316,1.7494,1.7256,1.7256,61888,0
2008-08-18,1.7256,1.7494,1.7256,1.7316,49013,0
2008-08-19,1.7256,1.7376,1.7256,1.7316,66785,0
2008-08-20,1.7256,1.7672,1.7256,1.7552,407689,0
2008-08-21,1.7611,1.7847,1.7376,1.7847,223250,0
2008-08-22,1.7672,1.7847,1.7611,1.7847,73488,0
2008-08-25,1.7672,1.7847,1.7611,1.7672,317397,0
2008-08-26,1.7672,1.779,1.7611,1.7729,168080,0
2008-08-27,1.7847,1.7909,1.7672,1.7729,94324,0
2008-08-28,1.7611,1.7672,1.7552,1.7552,106070,0
2008-08-29,1.7552,1.7672,1.7433,1.7494,90042,0
2008-09-02,1.779,1.779,1.7552,1.7672,121081,0
2008-09-03,1.7672,1.8027,1.7672,1.8027,357310,0
2008-09-04,1.7847,1.8084,1.7729,1.7847,163001,0
2008-09-05,1.7729,1.7969,1.7672,1.7909,105340,0
2008-09-08,1.8084,1.8322,1.7909,1.8205,468519,0
2008-09-09,1.7909,1.85,1.7909,1.8322,261908,0
2008-09-10,1.8145,1.8322,1.7611,1.8322,230377,0
2008-09-11,1.8205,1.8382,1.7847,1.8263,134949,0
2008-09-12,1.7969,1.8263,1.7969,1.8084,47996,0
2008-09-15,1.779,1.7847,1.7256,1.7256,160771,0
2008-09-16,1.6961,1.7198,1.6129,1.6189,188717,0
2008-09-17,1.6307,1.6487,1.4648,1.506,217993,0
2008-09-18,1.5001,1.6961,1.5001,1.5536,309139,0
2008-09-19,1.5772,1.6544,1.5597,1.6544,211516,0
2008-09-22,1.6248,1.6544,1.5772,1.6427,76959,0
2008-09-23,1.6722,1.6722,1.6307,1.6427,62070,0
2008-09-24,1.6427,1.6487,1.6307,1.6487,63802,0
2008-09-25,1.6544,1.6782,1.6487,1.6664,110790,0
2008-09-26,1.6129,1.6307,1.5536,1.5951,260137,0
2008-09-29,1.5951,1.6009,1.3046,1.4469,291831,0
2008-09-30,1.3994,1.4469,1.3698,1.3875,132801,0
2008-10-01,1.3521,1.5536,1.3224,1.5536,141274,0
2008-10-02,1.5477,1.5477,1.453,1.5417,115822,0
2008-10-03,1.5597,1.5597,1.4409,1.506,98903,0
2008-10-06,1.3994,1.4469,1.3402,1.3521,220782,0
2008-10-07,1.3875,1.423,1.3224,1.3283,178431,0
2008-10-08,1.3224,1.3224,1.1386,1.269,458928,0
2008-10-09,1.1683,1.5001,1.1683,1.1981,327538,0
2008-10-10,1.4469,1.4469,0.6226,1.0436,400496,0
2008-10-13,1.3224,1.417,1.2159,1.3283,223701,0
2008-10-14,1.3105,1.3994,1.3105,1.346,167199,0
2008-10-15,1.2633,1.3224,1.2633,1.2985,142438,0
2008-10-16,1.3521,1.3579,1.1683,1.3164,170931,0
2008-10-17,1.1859,1.3579,1.1859,1.346,108397,0
2008-10-20,1.3698,1.4706,1.3698,1.4588,228725,0
2008-10-21,1.4469,1.4767,1.4054,1.453,210215,0
2008-10-22,1.423,1.4469,1.3994,1.4054,110906,0
2008-10-23,1.417,1.4409,1.3818,1.3818,146002,0
2008-10-24,1.2809,1.4114,1.2809,1.3875,146613,0
2008-10-27,1.3875,1.4767,1.3875,1.453,145968,0
2008-10-28,1.4469,1.4884,1.4409,1.4884,58154,0
2008-10-29,1.4409,1.5239,1.4409,1.4824,79958,0
2008-10-30,1.429,1.5536,1.429,1.5239,141759,0
2008-10-31,1.5239,1.5657,1.5001,1.5536,178084,0
2008-11-03,1.5358,1.5597,1.5299,1.5299,192211,0
2008-11-04,1.2985,1.5536,1.2929,1.5358,194382,0
2008-11-05,1.5477,1.5536,1.5122,1.5181,131794,0
2008-11-06,1.8027,1.8027,1.4409,1.5001,124983,0
2008-11-07,1.5001,1.5239,1.4884,1.5239,57652,0
2008-11-10,1.5122,1.5536,1.5122,1.5122,57680,0
2008-11-11,1.4884,1.5122,1.429,1.4648,49031,0
2008-11-12,1.4351,1.4648,1.3759,1.4114,72758,0
2008-11-13,1.3994,1.4409,1.346,1.423,207787,0
2008-11-14,1.3759,1.423,1.3698,1.3818,123958,0
2008-11-17,1.3759,1.3994,1.3579,1.3994,94355,0
2008-11-18,1.3579,1.417,1.346,1.3698,124273,0
2008-11-19,1.346,1.3994,1.2809,1.2809,212813,0
2008-11-20,1.2452,1.346,1.1683,1.2809,293152,0
2008-11-21,1.2633,1.346,1.2096,1.269,156971,0
2008-11-24,1.3402,1.3818,1.2985,1.3579,220806,0
2008-11-25,1.3521,1.3936,1.346,1.3639,95949,0
2008-11-26,1.2985,1.4114,1.2985,1.4114,322244,0
2008-11-28,1.3994,1.429,1.3759,1.4054,69194,0
2008-12-01,1.4114,1.423,1.3759,1.3759,78341,0
2008-12-02,1.3402,1.423,1.3402,1.3994,321891,0
2008-12-03,1.346,1.3994,1.346,1.3875,109677,0
2008-12-04,1.3579,1.423,1.3579,1.3994,117274,0
2008-12-05,1.3698,1.4469,1.3521,1.4469,121869,0
2008-12-08,1.4409,1.4469,1.3579,1.4114,141655,0
2008-12-09,1.3579,1.429,1.3521,1.417,213477,0
2008-12-10,1.423,1.4469,1.3936,1.4054,466733,0
2008-12-11,1.3818,1.423,1.3698,1.3759,200557,0
2008-12-12,1.3521,1.3994,1.3521,1.3994,93129,0
2008-12-15,1.3759,1.429,1.3639,1.3936,193026,0
2008-12-16,1.3639,1.4351,1.3639,1.4114,295746,0
2008-12-17,1.423,1.4409,1.4114,1.4409,340022,0
2008-12-18,1.4351,1.4946,1.423,1.4588,470192,0
2008-12-19,1.4469,1.5299,1.4469,1.5299,597816,0
2008-12-22,1.5181,1.5536,1.5181,1.5417,405888,0
2008-12-23,1.5597,1.5834,1.5181,1.5834,301374,0
2008-12-24,1.5772,1.6782,1.5657,1.6427,222839,0
2008-12-26,1.607,1.6664,1.607,1.6427,266822,0
2008-12-29,1.6427,1.6605,1.5358,1.607,535992,0
2008-12-30,1.5772,1.6189,1.5713,1.5893,318979,0
2008-12-31,1.5834,1.6664,1.5834,1.6307,510939,0
2009-01-02,1.6129,1.7135,1.607,1.6961,364641,0
2009-01-05,1.7198,1.7611,1.6605,1.7433,215200,0
2009-01-06,1.7494,1.7969,1.7078,1.7611,208200,0
2009-01-07,1.7552,1.7552,1.684,1.7135,296636,0
2009-01-08,1.6961,1.8263,1.6782,1.7611,323283,0
2009-01-09,1.8027,1.8263,1.6961,1.7433,302121,0
2009-01-12,1.7256,1.7552,1.7135,1.7433,216860,0
2009-01-13,1.7376,1.7433,1.684,1.7078,215328,0
2009-01-14,1.6961,1.7198,1.6605,1.7135,120711,0
2009-01-15,1.6961,1.7018,1.6427,1.6902,176978,0
2009-01-16,1.6782,1.7376,1.6427,1.7376,122294,0
2009-01-20,1.7494,1.7672,1.7256,1.7433,315648,0
2009-01-21,1.7316,1.7969,1.7256,1.7256,166114,0
2009-01-22,1.7494,1.7611,1.7198,1.7552,104452,0
2009-01-23,1.7494,1.779,1.7078,1.779,370949,0
2009-01-26,1.779,1.8322,1.7611,1.8322,467588,0
2009-01-27,1.7969,1.8858,1.7969,1.874,745083,0
2009-01-28,1.8916,1.9983,1.8798,1.9508,1354571,0
2009-01-29,1.939,1.9925,1.9331,1.9803,379699,0
2009-01-30,1.9925,1.9925,1.8382,1.85,218426,0
2009-02-02,1.8382,1.9155,1.8145,1.8916,194238,0
2009-02-03,1.9094,1.945,1.8322,1.862,189116,0
2009-02-04,1.8798,1.9627,1.8322,1.8322,281490,0
2009-02-05,1.8205,1.85,1.8084,1.8205,128687,0
2009-02-06,1.8205,1.8798,1.7909,1.8145,294657,0
2009-02-09,1.8322,1.8382,1.779,1.7847,125595,0
2009-02-10,1.779,1.8322,1.779,1.8084,372716,0
2009-02-11,1.8322,1.8322,1.7969,1.8205,279142,0
2009-02-12,1.8027,1.8443,1.7909,1.8443,207391,0
2009-02-13,1.8382,1.9094,1.8263,1.9036,267631,0
2009-02-17,1.8443,1.8973,1.8443,1.85,269682,0
2009-02-18,1.856,1.856,1.7969,1.7969,164509,0
2009-02-19,1.8084,1.8322,1.7494,1.7672,238245,0
2009-02-20,1.8027,1.856,1.7552,1.8322,290253,0
2009-02-23,1.8205,1.8322,1.7433,1.7847,299824,0
2009-02-24,1.8205,1.8263,1.7256,1.7494,178365,0
2009-02-25,1.7847,1.8263,1.7494,1.8084,466479,0
2009-02-26,1.7969,1.8263,1.7256,1.7256,180577,0
2009-02-27,1.7198,1.7909,1.7135,1.7433,168766,0
2009-03-02,1.7018,1.7611,1.7018,1.7078,217398,0
2009-03-03,1.6961,1.7135,1.6009,1.6248,252584,0
2009-03-04,1.6307,1.7611,1.6189,1.6544,310978,0
2009-03-05,1.6189,1.7198,1.607,1.7198,194386,0
2009-03-06,1.7018,1.7018,1.6009,1.6366,173747,0
2009-03-09,1.607,1.6487,1.5951,1.5951,144804,0
2009-03-10,1.6009,1.6722,1.6009,1.6129,188516,0
2009-03-11,1.6722,1.6902,1.6009,1.684,206839,0
2009-03-12,1.6782,1.7198,1.6544,1.7078,107204,0
2009-03-13,1.6961,1.7256,1.6664,1.6722,98299,0
2009-03-16,1.6782,1.7376,1.6722,1.6722,95781,0
2009-03-17,1.6605,1.7078,1.6427,1.6664,68114,0
2009-03-18,1.6605,1.7135,1.6427,1.7018,120111,0
2009-03-19,1.7376,1.8027,1.6961,1.7969,229459,0
2009-03-20,1.7969,1.8322,1.7969,1.7969,167436,0
2009-03-23,1.8027,1.8382,1.7969,1.8322,272755,0
2009-03-24,1.8322,1.8322,1.8027,1.8027,146021,0
2009-03-25,1.8084,1.8443,1.7969,1.7969,179706,0
2009-03-26,1.85,1.85,1.7969,1.8382,151649,0
2009-03-27,1.7847,1.7969,1.7552,1.7611,180932,0
2009-03-30,1.7611,1.7847,1.7611,1.7672,158771,0
2009-03-31,1.7847,1.8205,1.7672,1.8205,118916,0
2009-04-01,1.7909,1.8145,1.779,1.7909,82394,0
2009-04-02,1.8027,1.8263,1.779,1.779,108384,0
2009-04-03,1.7909,1.8027,1.779,1.7969,159845,0
2009-04-06,1.7847,1.8443,1.7847,1.7969,133883,0
2009-04-07,1.7969,1.7969,1.779,1.7847,157488,0
2009-04-08,1.7847,1.8027,1.7729,1.7729,109381,0
2009-04-09,1.7847,1.8027,1.7672,1.7969,174143,0
2009-04-13,2.046,2.046,1.7611,1.7729,121112,0
2009-04-14,1.7672,1.8084,1.7552,1.779,262394,0
2009-04-15,1.7969,1.8027,1.7672,1.7969,150768,0
2009-04-16,1.7909,1.8382,1.7847,1.8382,290098,0
2009-04-17,1.9155,1.9155,1.7969,1.8084,139314,0
2009-04-20,1.8322,1.8322,1.7909,1.8084,177520,0
2009-04-21,1.8084,1.8322,1.7969,1.8145,101302,0
2009-04-22,1.8027,1.8443,1.7969,1.8145,251330,0
2009-04-23,1.8205,1.8205,1.7969,1.8027,291311,0
2009-04-24,1.8145,1.8145,1.7909,1.7969,276563,0
2009-04-27,1.7969,1.8145,1.7969,1.8084,178578,0
2009-04-28,1.8027,1.8205,1.7969,1.7969,144881,0
2009-04-29,1.7969,1.8205,1.7969,1.7969,354164,0
2009-04-30,1.8084,1.8205,1.7552,1.7909,203339,0
2009-05-01,1.7909,1.8145,1.7847,1.7969,207416,0
2009-05-04,1.7909,1.8205,1.7909,1.8205,380331,0
2009-05-05,1.7969,1.8027,1.7672,1.7969,124947,0
2009-05-06,1.8027,1.8027,1.7969,1.8027,138635,0
2009-05-07,1.8027,1.8027,1.7847,1.8027,102725,0
2009-05-08,1.7969,1.8205,1.7847,1.8205,193871,0
2009-05-11,1.7847,1.8084,1.7847,1.8084,123693,0
2009-05-12,1.8027,1.8205,1.7969,1.8145,130603,0
2009-05-13,1.8145,1.8205,1.7969,1.8205,140953,0
2009-05-14,1.8263,1.85,1.8084,1.8382,178334,0
2009-05-15,1.8382,1.8443,1.8084,1.8263,106777,0
2009-05-18,1.8322,1.85,1.8205,1.85,88600,0
2009-05-19,1.8382,1.8858,1.8145,1.85,124376,0
2009-05-20,1.862,1.874,1.85,1.856,163889,0
2009-05-21,1.856,1.8858,1.85,1.8858,108642,0
2009-05-22,1.8858,1.8858,1.85,1.874,110507,0
2009-05-26,1.874,1.9036,1.856,1.8916,109351,0
2009-05-27,1.9036,1.9036,1.862,1.8973,111386,0
2009-05-28,1.8858,1.8973,1.85,1.874,90150,0
2009-05-29,1.874,1.9094,1.856,1.8973,112380,0
2009-06-01,1.8973,1.9508,1.8858,1.939,160728,0
2009-06-02,1.9155,1.9508,1.9036,1.9155,77921,0
2009-06-03,1.8973,1.957,1.8916,1.9155,117845,0
2009-06-04,1.9094,1.9687,1.9036,1.9331,125314,0
2009-06-05,1.957,1.9925,1.9331,1.9508,201427,0
2009-06-08,1.9331,1.9331,1.8858,1.8916,91246,0
2009-06-09,1.8973,1.939,1.8858,1.9036,56136,0
2009-06-10,1.8973,1.8973,1.8679,1.8798,83195,0
2009-06-11,1.8679,1.8973,1.856,1.8973,65845,0
2009-06-12,1.8679,1.939,1.8679,1.939,201209,0
2009-06-15,1.9036,1.9036,1.8916,1.8973,99459,0
2009-06-16,1.8858,1.8973,1.8679,1.874,134021,0
2009-06-17,1.8679,1.8916,1.862,1.8679,88661,0
2009-06-18,1.8679,1.9212,1.856,1.9155,258201,0
2009-06-19,1.9155,1.939,1.8916,1.9155,50053,0
2009-06-22,1.8973,1.9094,1.8858,1.9036,52647,0
2009-06-23,1.8973,1.9155,1.8798,1.9094,83251,0
2009-06-24,1.8973,1.9331,1.8916,1.9331,116895,0
2009-06-25,1.9094,1.939,1.9036,1.9212,60992,0
2009-06-26,1.8973,1.9212,1.8973,1.9212,54766,0
2009-06-29,1.9155,1.9272,1.8973,1.9155,93689,0
2009-06-30,1.9094,1.9212,1.8679,1.9212,118586,0
2009-07-01,1.9094,1.9272,1.85,1.9272,205771,0
2009-07-02,1.8916,1.9272,1.874,1.9212,120733,0
2009-07-06,1.8973,1.9036,1.874,1.8798,96016,0
2009-07-07,1.8916,1.9864,1.8798,1.9627,212954,0
2009-07-08,1.9272,1.9687,1.8858,1.8916,164535,0
2009-07-09,1.9094,1.9627,1.8916,1.9331,89944,0
2009-07-10,2.1111,2.1111,1.8798,1.945,169072,0
2009-07-13,1.9627,1.9925,1.945,1.945,187315,0
2009-07-14,1.945,1.9864,1.9155,1.9155,124695,0
2009-07-15,1.9272,1.9864,1.9036,1.945,87618,0
2009-07-16,1.9212,1.9803,1.9155,1.9508,82125,0
2009-07-17,1.9331,1.9803,1.9212,1.9272,84892,0
2009-07-20,1.9272,1.9803,1.9272,1.9627,112820,0
2009-07-21,1.9803,1.9803,1.9331,1.945,86594,0
2009-07-22,1.9272,1.9627,1.9272,1.9508,111002,0
2009-07-23,1.9627,1.9864,1.9508,1.9508,83773,0
2009-07-24,1.9508,1.9687,1.9508,1.9508,115808,0
2009-07-27,1.957,1.9983,1.9508,1.9508,344984,0
2009-07-28,1.945,1.9508,1.939,1.939,208632,0
2009-07-29,1.939,1.9983,1.9331,1.9983,500879,0
2009-07-30,2.0101,2.0694,1.9925,2.0518,260296,0
2009-07-31,2.0518,2.0694,2.0163,2.0694,289588,0
2009-08-03,2.0635,2.1524,2.0518,2.1408,362446,0
2009-08-04,2.0993,2.1288,2.0872,2.0993,196909,0
2009-08-05,2.0635,2.0993,2.0518,2.0694,208150,0
2009-08-06,2.0518,2.0694,2.0163,2.0398,167913,0
2009-08-07,2.046,2.0694,2.0163,2.0694,236867,0
2009-08-10,2.0813,2.0933,2.0635,2.0813,133564,0
2009-08-11,2.0813,2.0813,2.0398,2.0694,98292,0
2009-08-12,2.0518,2.0694,2.0518,2.0518,123826,0
2009-08-13,2.0635,2.0993,2.0518,2.0575,127922,0
2009-08-14,2.0933,2.0933,2.034,2.034,283769,0
2009-08-17,2.034,2.0694,2.034,2.0635,112153,0
2009-08-18,2.0518,2.0694,2.034,2.0694,189814,0
2009-08-19,2.0518,2.0694,2.046,2.0635,86294,0
2009-08-20,2.0575,2.0694,2.0398,2.0635,140354,0
2009-08-21,2.0872,2.0872,2.0518,2.0635,100929,0
2009-08-24,2.0635,2.0872,2.0575,2.0813,113320,0
2009-08-25,2.0694,2.0993,2.0635,2.0872,153329,0
2009-08-26,2.0813,2.1228,2.0694,2.1228,360646,0
2009-08-27,2.1111,2.1169,2.0813,2.0933,80613,0
2009-08-28,2.1111,2.1111,2.0756,2.1111,87484,0
2009-08-31,2.0993,2.1111,2.0872,2.0872,99462,0
2009-09-01,2.0813,2.0993,2.0756,2.0756,173860,0
2009-09-02,2.0694,2.0993,2.0635,2.0694,95177,0
2009-09-03,2.0993,2.1169,2.0635,2.1111,418605,0
2009-09-04,2.0933,2.1228,2.0933,2.1052,125780,0
2009-09-08,2.1052,2.1288,2.1052,2.1111,182492,0
2009-09-09,2.1111,2.1228,2.0993,2.1111,134544,0
2009-09-10,2.1052,2.1524,2.0993,2.1524,131334,0
2009-09-11,2.1466,2.1587,2.1288,2.1524,127922,0
2009-09-14,2.1524,2.1704,2.1524,2.1587,96565,0
2009-09-15,2.1587,2.1821,2.1524,2.1821,222351,0
2009-09-16,2.1704,2.2059,2.1587,2.2059,207739,0
2009-09-17,2.1997,2.2059,2.1821,2.1821,88892,0
2009-09-18,2.1882,2.2119,2.1704,2.1997,260626,0
2009-09-21,2.1997,2.2474,2.1997,2.2296,327880,0
2009-09-22,2.2533,2.2533,2.2119,2.2474,190711,0
2009-09-23,2.2356,2.277,2.2119,2.2533,237093,0
2009-09-24,2.3246,2.3246,2.2651,2.2712,377389,0
2009-09-25,2.2951,2.2951,2.2533,2.283,306562,0
2009-09-28,2.3008,2.3008,2.2474,2.2533,189255,0
2009-09-29,2.2414,2.2593,2.2296,2.2593,185355,0
2009-09-30,2.2593,2.2651,2.2356,2.2474,109974,0
2009-10-01,2.2414,2.2533,2.2414,2.2414,165284,0
2009-10-02,2.2356,2.2712,2.2178,2.2356,207600,0
2009-10-05,2.2414,2.2951,2.2356,2.2474,225606,0
2009-10-06,2.2533,2.277,2.2474,2.2533,257058,0
2009-10-07,2.2414,2.2889,2.2414,2.277,262574,0
2009-10-08,2.2593,2.2712,2.2356,2.2414,480727,0
2009-10-09,2.2474,2.2712,2.2178,2.2178,464027,0
2009-10-12,2.2178,2.2474,2.2178,2.2239,260623,0
2009-10-13,2.2296,2.2474,2.2178,2.2356,149560,0
2009-10-14,2.2533,2.2651,2.2119,2.2296,206699,0
2009-10-15,2.1761,2.2533,2.1761,2.2414,104035,0
2009-10-16,2.2533,2.3956,2.2533,2.3779,1545210,0
2009-10-19,2.3539,2.3898,2.3364,2.3898,749277,0
2009-10-20,2.3898,2.461,2.3898,2.4432,883296,0
2009-10-21,2.4549,2.5084,2.431,2.4727,779905,0
2009-10-22,2.4846,2.52,2.4727,2.4727,750256,0
2009-10-23,2.4789,2.5084,2.4727,2.5024,434818,0
2009-10-26,2.4965,2.5084,2.4432,2.4488,389277,0
2009-10-27,2.4727,2.4727,2.4254,2.4549,296381,0
2009-10-28,2.4192,2.4549,2.4192,2.4432,445394,0
2009-10-29,2.431,2.4668,2.431,2.4668,168230,0
2009-10-30,2.4373,2.4549,2.4254,2.4432,240499,0
2009-11-02,2.4488,2.4727,2.4432,2.4432,151791,0
2009-11-03,2.4488,2.5084,2.4488,2.461,406527,0
2009-11-04,2.461,2.5024,2.4549,2.4965,178422,0
2009-11-05,2.5024,2.52,2.4906,2.5024,303952,0
2009-11-06,2.5024,2.55,2.5024,2.5261,373829,0
2009-11-09,2.532,2.5737,2.5261,2.5737,373941,0
2009-11-10,2.5737,2.5737,2.5261,2.532,363221,0
2009-11-11,2.5379,2.5557,2.532,2.5379,287936,0
2009-11-12,2.5439,2.5677,2.5439,2.5677,236959,0
2009-11-13,2.5617,2.5677,2.5439,2.5439,211785,0
2009-11-16,2.5557,2.5737,2.55,2.55,442902,0
2009-11-17,2.5557,2.5557,2.532,2.532,309892,0
2009-11-18,2.5439,2.5557,2.5379,2.5439,138028,0
2009-11-19,2.5379,2.5557,2.52,2.5261,478008,0
2009-11-20,2.532,2.5379,2.52,2.52,156496,0
2009-11-23,2.5024,2.55,2.5024,2.532,231553,0
2009-11-24,2.5261,2.5557,2.52,2.5261,284352,0
2009-11-25,2.5677,2.5677,2.5261,2.5379,132027,0
2009-11-27,2.5024,2.55,2.5024,2.5379,141366,0
2009-11-30,2.5261,2.55,2.52,2.5439,221889,0
2009-12-01,2.5379,2.5617,2.5261,2.5379,354842,0
2009-12-02,2.5439,2.5617,2.5379,2.5557,210624,0
2009-12-03,2.5557,2.5557,2.4846,2.5261,390953,0
2009-12-04,2.5084,2.5557,2.5084,2.52,300318,0
2009-12-07,2.4727,2.4727,2.3305,2.3719,3650345,0
2009-12-08,2.3364,2.4017,2.3364,2.3839,1268419,0
2009-12-09,2.3839,2.431,2.3779,2.4192,1057032,0
2009-12-10,2.4254,2.5084,2.4254,2.4965,953268,0
2009-12-11,2.4846,2.4965,2.4432,2.4549,642866,0
2009-12-14,2.4432,2.4668,2.4432,2.4549,530664,0
2009-12-15,2.4549,2.4727,2.4432,2.4549,412205,0
2009-12-16,2.4488,2.4846,2.4488,2.461,447286,0
2009-12-17,2.4789,2.4789,2.4135,2.4488,650059,0
2009-12-18,2.461,2.4846,2.4432,2.4846,1395885,0
2009-12-21,2.4727,2.4906,2.4488,2.4488,398690,0
2009-12-22,2.4549,2.4789,2.4432,2.4549,429632,0
2009-12-23,2.4488,2.4906,2.4488,2.4727,315742,0
2009-12-24,2.461,2.4668,2.4549,2.4549,150131,0
2009-12-28,2.4668,2.5024,2.4549,2.461,432804,0
2009-12-29,2.4906,2.4906,2.4373,2.4432,355016,0
2009-12-30,2.4432,2.4432,2.4017,2.4192,594882,0
2009-12-31,2.4076,2.4846,2.4076,2.4549,546228,0
2010-01-04,2.4432,2.4488,2.4076,2.4192,899142,0
2010-01-05,2.4135,2.4668,2.4017,2.4432,646046,0
2010-01-06,2.4432,2.461,2.4135,2.4373,642199,0
2010-01-07,2.4432,2.4432,2.4076,2.4076,322702,0
2010-01-08,2.4076,2.4192,2.3539,2.3659,710448,0
2010-01-11,2.3719,2.4373,2.3719,2.4373,854566,0
2010-01-12,2.4432,2.4432,2.4017,2.4135,531596,0
2010-01-13,2.4017,2.4432,2.4017,2.4192,532355,0
2010-01-14,2.4254,2.461,2.4135,2.4135,456122,0
2010-01-15,2.4254,2.4549,2.4076,2.4432,547125,0
2010-01-19,2.4488,2.4668,2.4135,2.4192,624987,0
2010-01-20,2.4254,2.431,2.4076,2.4192,257168,0
2010-01-21,2.4017,2.431,2.3898,2.3956,530655,0
2010-01-22,2.3719,2.4017,2.3719,2.3898,422888,0
2010-01-25,2.4549,2.4549,2.3956,2.4254,216244,0
2010-01-26,2.4192,2.431,2.4076,2.4076,298637,0
2010-01-27,2.4017,2.4076,2.3956,2.4076,317648,0
2010-01-28,2.4135,2.4135,2.4017,2.4017,332281,0
2010-01-29,2.4192,2.4254,2.4017,2.4017,509993,0
2010-02-01,2.431,2.4432,2.4076,2.4432,481286,0
2010-02-02,2.4373,2.4846,2.4373,2.4846,614774,0
2010-02-03,2.4906,2.5144,2.4846,2.4906,226850,0
2010-02-04,2.4906,2.52,2.4906,2.4965,425852,0
2010-02-05,2.4906,2.4906,2.4254,2.461,653691,0
2010-02-08,2.4488,2.4906,2.4488,2.4906,369613,0
2010-02-09,2.4906,2.5024,2.4668,2.4965,170868,0
2010-02-10,2.4965,2.5084,2.4846,2.5084,206142,0
2010-02-11,2.4965,2.532,2.4965,2.52,282892,0
2010-02-12,2.5084,2.5261,2.4727,2.5261,195891,0
2010-02-16,2.5144,2.55,2.5024,2.5379,348022,0
2010-02-17,2.5261,2.5557,2.5261,2.5261,176222,0
2010-02-18,2.532,2.5557,2.532,2.5557,222465,0
2010-02-19,2.5439,2.5797,2.5144,2.5797,214876,0
2010-02-22,2.5617,2.6153,2.5557,2.5557,414251,0
2010-02-23,2.5737,2.5914,2.5557,2.5557,367575,0
2010-02-24,2.5737,2.6091,2.5677,2.6091,165295,0
2010-02-25,2.5973,2.6153,2.5797,2.6153,293578,0
2010-02-26,2.6031,2.6449,2.6031,2.6449,155719,0
2010-03-01,2.6386,2.6386,2.5914,2.5914,331072,0
2010-03-02,2.6091,2.6153,2.5914,2.5973,196542,0
2010-03-03,2.6091,2.6091,2.5853,2.5914,162207,0
2010-03-04,2.5914,2.6091,2.5797,2.5853,663341,0
2010-03-05,2.6031,2.6031,2.5797,2.5853,288952,0
2010-03-08,2.5853,2.5914,2.5557,2.5737,224342,0
2010-03-09,2.5797,2.5973,2.5737,2.5797,153538,0
2010-03-10,2.5973,2.5973,2.5557,2.5797,143756,0
2010-03-11,2.5797,2.5853,2.5617,2.5677,252761,0
2010-03-12,2.5853,2.6031,2.5797,2.5914,233834,0
2010-03-15,2.6091,2.6449,2.5914,2.6386,349103,0
2010-03-16,2.6386,2.6449,2.627,2.6449,96620,0
2010-03-17,2.6626,2.6626,2.6449,2.6505,88819,0
2010-03-18,2.6626,2.6626,2.6386,2.6386,156679,0
2010-03-19,2.6386,2.6684,2.627,2.6505,224377,0
2010-03-22,2.6505,2.6923,2.6386,2.6626,250606,0
2010-03-23,2.6745,2.6804,2.6626,2.6745,168322,0
2010-03-24,2.6804,2.6862,2.6626,2.6745,199601,0
2010-03-25,2.6684,2.6862,2.6626,2.6862,228503,0
2010-03-26,2.6923,2.6923,2.6626,2.6745,288281,0
2010-03-29,2.6862,2.6862,2.55,2.6566,603284,0
2010-03-30,2.6626,2.6626,2.6386,2.6386,263265,0
2010-03-31,2.6329,2.6505,2.627,2.6505,246018,0
2010-04-01,2.6684,2.6684,2.6386,2.6386,227179,0
2010-04-05,2.6566,2.6626,2.6329,2.6386,140733,0
2010-04-06,2.6626,2.6626,2.627,2.6505,194518,0
2010-04-07,2.6505,2.6626,2.6386,2.6626,131297,0
2010-04-08,2.6626,2.6626,2.6386,2.6449,187490,0
2010-04-09,2.6505,2.6626,2.6449,2.6505,199826,0
2010-04-12,2.6626,2.6626,2.6449,2.6449,133516,0
2010-04-13,2.627,2.6626,2.627,2.6505,186431,0
2010-04-14,2.6566,2.6566,2.6329,2.6449,259903,0
2010-04-15,2.6449,2.6566,2.6386,2.6386,264191,0
2010-04-16,2.6505,2.6626,2.6329,2.6329,343434,0
2010-04-19,2.6449,2.6745,2.6449,2.6684,250942,0
2010-04-20,2.6626,2.698,2.6626,2.6862,222207,0
2010-04-21,2.6862,2.7219,2.6804,2.7219,256903,0
2010-04-22,2.7219,2.7219,2.698,2.7158,317845,0
2010-04-23,2.6997,2.7481,2.6997,2.7119,426280,0
2010-04-26,2.7219,2.7634,2.7098,2.7634,372213,0
2010-04-27,2.7576,2.7692,2.7339,2.7455,285611,0
2010-04-28,2.7634,2.7692,2.7339,2.7576,223327,0
2010-04-29,2.7692,2.7692,2.7397,2.7576,116485,0
2010-04-30,2.7751,2.8108,2.7576,2.8108,300284,0
2010-05-03,2.8049,2.8049,2.7514,2.7634,342858,0
2010-05-04,2.7576,2.7751,2.7219,2.7219,245818,0
2010-05-05,2.698,2.7339,2.698,2.7219,117700,0
2010-05-06,2.7158,2.7219,2.6329,2.7158,517342,0
2010-05-07,2.7339,2.7339,2.6626,2.698,220652,0
2010-05-10,2.7576,2.7576,2.7041,2.7277,195924,0
2010-05-11,2.698,2.7397,2.6923,2.7397,217356,0
2010-05-12,2.7634,2.7634,2.7098,2.7397,182695,0
2010-05-13,2.7277,2.7397,2.7041,2.7277,265951,0
2010-05-14,2.7098,2.7397,2.7098,2.7339,168933,0
2010-05-17,2.7339,2.7514,2.7339,2.7514,368458,0
2010-05-18,2.7514,2.7514,2.7455,2.7455,39116,0
2010-05-19,2.7397,2.7455,2.6862,2.7098,141053,0
2010-05-20,2.6566,2.698,2.627,2.6626,305544,0
2010-05-21,2.6566,2.6684,2.6505,2.6566,108441,0
2010-05-24,2.6566,2.7455,2.6566,2.698,166532,0
2010-05-25,2.6626,2.6684,2.6386,2.6626,285710,0
2010-05-26,2.6505,2.7158,2.6505,2.6862,241571,0
2010-05-27,2.7098,2.7277,2.6804,2.7158,105614,0
2010-05-28,2.7339,2.7397,2.7158,2.7219,87864,0
2010-06-01,2.698,2.7339,2.698,2.7339,75986,0
2010-06-02,2.6804,2.7219,2.6804,2.7219,187209,0
2010-06-03,2.7041,2.7455,2.7041,2.7339,127366,0
2010-06-04,2.7158,2.7277,2.698,2.7041,122945,0
2010-06-07,2.7098,2.7158,2.6923,2.6923,171247,0
2010-06-08,2.6923,2.7098,2.6745,2.6745,80327,0
2010-06-09,2.6745,2.7098,2.6745,2.6862,102666,0
2010-06-10,2.7041,2.7339,2.698,2.7098,146137,0
2010-06-11,2.7098,2.7219,2.698,2.7219,83936,0
2010-06-14,2.7277,2.7277,2.7098,2.7277,107698,0
2010-06-15,2.7219,2.7219,2.7041,2.7158,116030,0
2010-06-16,2.7277,2.7455,2.7098,2.7455,200146,0
2010-06-17,2.7455,2.7514,2.7339,2.7455,45264,0
2010-06-18,2.7455,2.7751,2.7455,2.7751,54427,0
2010-06-21,2.7812,2.7812,2.7455,2.7514,146101,0
2010-06-22,2.7576,2.7692,2.7277,2.7514,143573,0
2010-06-23,2.7397,2.7812,2.7219,2.7812,126157,0
2010-06-24,2.7692,2.7812,2.7455,2.7576,151422,0
2010-06-25,2.7455,2.7634,2.7455,2.7634,22643,0
2010-06-28,2.7455,2.7514,2.6923,2.7041,232137,0
2010-06-29,2.7041,2.7339,2.6862,2.7041,278207,0
2010-06-30,2.7008,2.719,2.7008,2.7008,237119,0
2010-07-01,2.6862,2.7098,2.6862,2.698,125599,0
2010-07-02,2.6862,2.7158,2.6862,2.698,51893,0
2010-07-06,2.6923,2.7219,2.6923,2.698,60811,0
2010-07-07,2.7158,2.7158,2.6923,2.6923,62238,0
2010-07-08,2.7158,2.7219,2.6923,2.6923,150449,0
2010-07-09,2.7098,2.7158,2.6923,2.7158,155014,0
2010-07-12,2.698,2.7397,2.698,2.7277,127706,0
2010-07-13,2.7634,2.7751,2.7455,2.7692,145816,0
2010-07-14,2.7576,2.7692,2.698,2.7339,179276,0
2010-07-15,2.7277,2.8108,2.7277,2.7514,196906,0
2010-07-16,2.7634,2.7932,2.7277,2.7277,131843,0
2010-07-19,2.7692,2.7932,2.7397,2.7692,188801,0
2010-07-20,2.7692,2.8108,2.7692,2.8108,221291,0
2010-07-21,2.7988,2.7988,2.7576,2.7692,195992,0
2010-07-22,2.7812,2.8108,2.7634,2.7812,185808,0
2010-07-23,2.7871,2.8108,2.7812,2.8049,208182,0
2010-07-26,2.7812,2.8168,2.7812,2.7932,287331,0
2010-07-27,2.8108,2.8168,2.7692,2.8049,385755,0
2010-07-28,2.8168,2.8287,2.7932,2.7932,129541,0
2010-07-29,2.7988,2.8049,2.7812,2.7932,141793,0
2010-07-30,2.7751,2.8521,2.7751,2.7812,173420,0
2010-08-02,2.7932,2.8108,2.7871,2.8108,214942,0
2010-08-03,2.8108,2.8225,2.7988,2.8108,202152,0
2010-08-04,2.7988,2.8225,2.7988,2.8049,196764,0
2010-08-05,2.8168,2.8225,2.8049,2.8108,285784,0
2010-08-06,2.8168,2.8466,2.8049,2.8402,182694,0
2010-08-09,2.8521,2.8521,2.8225,2.8225,279675,0
2010-08-10,2.8287,2.8521,2.8287,2.8521,196344,0
2010-08-11,2.8466,2.8817,2.8402,2.8582,509035,0
2010-08-12,2.8345,2.876,2.8108,2.8582,310235,0
2010-08-13,2.8402,2.8582,2.8345,2.8345,104573,0
2010-08-16,2.8345,2.8521,2.8168,2.8168,141358,0
2010-08-17,2.8287,2.8345,2.7988,2.8108,334034,0
2010-08-18,2.8108,2.8466,2.8108,2.8466,179954,0
2010-08-19,2.8466,2.8466,2.8225,2.8225,131619,0
2010-08-20,2.8108,2.8466,2.8108,2.8225,190150,0
2010-08-23,2.9886,3.0008,2.9708,2.9827,117573,0
2010-08-24,2.9945,3.0008,2.9768,2.9945,196372,0
2010-08-25,2.9768,2.9827,2.9651,2.9708,182690,0
2010-08-26,2.9708,2.9768,2.953,2.953,187511,0
2010-08-27,2.9651,2.9827,2.953,2.9591,229069,0
2010-08-30,2.9886,3.0008,2.9591,2.9886,303575,0
2010-08-31,2.9716,2.9836,2.9474,2.9655,216798,0
2010-09-01,2.9708,3.0184,2.9651,3.0123,253810,0
2010-09-02,2.9945,3.0123,2.9886,2.9886,91958,0
2010-09-03,2.9945,3.0657,2.876,3.042,497665,0
2010-09-07,3.0481,3.0481,3.0008,3.0064,118435,0
2010-09-08,3.0241,3.042,3.0184,3.0241,165359,0
2010-09-09,3.0301,3.0777,3.0241,3.042,175765,0
2010-09-10,3.0715,3.0777,3.042,3.0715,105718,0
2010-09-13,3.0599,3.0953,3.0361,3.0361,250253,0
2010-09-14,3.0481,3.1072,3.042,3.1014,148030,0
2010-09-15,3.0777,3.1191,3.0777,3.0896,129591,0
2010-09-16,3.0835,3.1191,3.0715,3.0953,126456,0
2010-09-17,3.0953,3.1133,3.0777,3.0777,211866,0
2010-09-20,3.1072,3.1191,3.0896,3.1133,161881,0
2010-09-21,3.1133,3.131,3.1072,3.1251,222577,0
2010-09-22,3.1251,3.1369,3.1133,3.131,267011,0
2010-09-23,3.131,3.1783,3.1191,3.1783,207885,0
2010-09-24,3.1664,3.1783,3.1369,3.143,160353,0
2010-09-27,3.143,3.2022,3.143,3.1845,199324,0
2010-09-28,3.1726,3.1726,3.131,3.1547,290347,0
2010-09-29,3.1547,3.1726,3.0953,3.1133,176601,0
2010-09-30,3.1287,3.1407,3.0862,3.1407,369318,0
2010-10-01,3.131,3.1547,3.0953,3.143,143697,0
2010-10-04,3.1547,3.1547,3.0953,3.0953,189318,0
2010-10-05,3.1072,3.1191,3.0777,3.0835,266945,0
2010-10-06,3.0715,3.0896,3.0599,3.0715,192317,0
2010-10-07,3.0536,3.1191,3.0481,3.0657,216771,0
2010-10-08,3.0835,3.1072,3.0657,3.0953,152789,0
2010-10-11,3.1014,3.1191,3.0835,3.1133,158370,0
2010-10-12,3.0953,3.1133,3.0953,3.1014,143513,0
2010-10-13,3.0953,3.1191,3.0599,3.0715,416728,0
2010-10-14,3.0715,3.1251,3.0715,3.1133,212717,0
2010-10-15,3.143,3.143,3.0657,3.1072,212945,0
2010-10-18,3.1133,3.1488,3.0896,3.1369,146733,0
2010-10-19,3.1369,3.1607,3.131,3.143,101886,0
2010-10-20,3.1251,3.143,3.1191,3.131,93878,0
2010-10-21,3.1369,3.1369,3.0953,3.1072,159471,0
2010-10-22,3.1014,3.1251,3.0896,3.1251,92463,0
2010-10-25,3.1072,3.143,3.0953,3.143,177300,0
2010-10-26,3.1191,3.131,3.0953,3.1133,153022,0
2010-10-27,3.131,3.131,3.1014,3.1014,115406,0
2010-10-28,3.1191,3.131,3.0953,3.1191,83442,0
2010-10-29,3.1169,3.1293,3.1042,3.1293,148288,0
2010-11-01,3.143,3.1607,3.1014,3.1607,248729,0
2010-11-02,3.1488,3.1664,3.1251,3.1488,108053,0
2010-11-03,3.1547,3.1726,3.0953,3.1072,293606,0
2010-11-04,3.143,3.1488,3.0953,3.1072,445595,0
2010-11-05,3.1191,3.1547,3.1014,3.143,89165,0
2010-11-08,3.1547,3.1783,3.1191,3.1783,156848,0
2010-11-09,3.1783,3.1845,3.131,3.1607,113880,0
2010-11-10,3.1664,3.1726,3.1191,3.143,221256,0
2010-11-11,3.1251,3.143,3.1251,3.143,65498,0
2010-11-12,3.1369,3.1369,3.0896,3.1014,130294,0
2010-11-15,3.1133,3.143,3.0896,3.1369,182314,0
2010-11-16,3.1133,3.1488,3.0715,3.1488,437599,0
2010-11-17,3.143,3.1726,3.1251,3.1607,93256,0
2010-11-18,3.1664,3.1845,3.143,3.1783,109803,0
2010-11-19,3.1726,3.1845,3.1133,3.1607,114892,0
2010-11-22,3.1664,3.1664,3.1191,3.1251,142920,0
2010-11-23,3.1369,3.143,3.1133,3.1191,117224,0
2010-11-24,3.1369,3.1488,3.1191,3.143,48790,0
2010-11-26,3.143,3.1903,3.143,3.1783,52568,0
2010-11-29,3.1961,3.2377,3.1845,3.2201,167364,0
2010-11-30,3.2251,3.2555,3.1949,3.2555,197480,0
2010-12-01,3.2792,3.2792,3.2377,3.2377,196542,0
2010-12-02,3.2201,3.2555,3.131,3.1903,162554,0
2010-12-03,3.1903,3.1961,3.1726,3.1961,68572,0
2010-12-06,3.1783,3.1961,3.1783,3.1961,75473,0
2010-12-07,3.1961,3.2141,3.1726,3.1783,102325,0
2010-12-08,3.1845,3.1961,3.1726,3.1726,105192,0
2010-12-09,3.1726,3.1961,3.1488,3.1607,133664,0
2010-12-10,3.1547,3.1726,3.143,3.1488,220341,0
2010-12-13,3.1607,3.1783,3.1251,3.1783,168012,0
2010-12-14,3.1607,3.1961,3.1369,3.1783,194798,0
2010-12-15,3.1961,3.2614,3.1903,3.1903,297663,0
2010-12-16,3.2377,3.2438,3.1845,3.1961,347349,0
2010-12-17,3.2079,3.2377,3.2022,3.2201,115491,0
2010-12-20,3.2201,3.2258,3.2022,3.2141,183145,0
2010-12-21,3.2079,3.2317,3.1783,3.2317,119235,0
2010-12-22,3.2141,3.2732,3.2079,3.2555,280683,0
2010-12-23,3.2673,3.2792,3.2438,3.2614,153244,0
2010-12-27,3.2438,3.2792,3.2317,3.2438,156930,0
2010-12-28,3.0184,3.0835,2.9827,3.0599,443840,0
2010-12-29,3.0577,3.1129,3.033,3.0391,450172,0
2010-12-30,3.0881,3.1005,3.0633,3.1005,216868,0
2010-12-31,3.091,3.1052,3.077,3.098,81478,0
2011-01-03,3.1072,3.1072,2.9768,3.0657,774325,0
2011-01-04,3.0777,3.0777,3.0008,3.0301,299642,0
2011-01-05,3.0481,3.0777,3.0301,3.0777,167702,0
2011-01-06,3.0777,3.1072,3.0777,3.1072,279734,0
2011-01-07,3.0715,3.1191,3.0715,3.0953,199773,0
2011-01-10,3.1014,3.131,3.0953,3.1251,224211,0
2011-01-11,3.1845,3.1845,3.1191,3.1191,260153,0
2011-01-12,3.1072,3.1664,3.1014,3.1664,300274,0
2011-01-13,3.1845,3.1845,3.1369,3.1547,100192,0
2011-01-14,3.1547,3.1726,3.1072,3.1072,295832,0
2011-01-18,3.0953,3.1251,3.0835,3.0896,285345,0
2011-01-19,3.0896,3.0953,3.0481,3.0599,252759,0
2011-01-20,3.0777,3.0777,3.0301,3.0536,236217,0
2011-01-21,3.0481,3.0599,3.0241,3.0361,227706,0
2011-01-24,3.0361,3.0896,3.0361,3.0536,247279,0
2011-01-25,3.0599,3.0953,3.0536,3.0953,232790,0
2011-01-26,3.0896,3.1251,3.0715,3.1072,333647,0
2011-01-27,3.1072,3.131,3.0953,3.1191,149205,0
2011-01-28,3.1251,3.131,3.0835,3.0835,147941,0
2011-01-31,3.098,3.1123,3.091,3.098,80932,0
2011-02-01,3.1072,3.131,3.0835,3.0835,102143,0
2011-02-02,3.0896,3.1072,3.0715,3.0835,227983,0
2011-02-03,3.0599,3.0777,3.0536,3.0599,317955,0
2011-02-04,3.0657,3.0953,3.0599,3.0896,77867,0
2011-02-07,3.0953,3.131,3.0835,3.131,129599,0
2011-02-08,3.1191,3.131,3.1014,3.131,116504,0
2011-02-09,3.1369,3.143,3.1072,3.1191,127319,0
2011-02-10,3.1133,3.1251,3.0657,3.0777,229172,0
2011-02-11,3.0953,3.1607,3.0777,3.1607,182413,0
2011-02-14,3.1488,3.1547,3.1014,3.1072,114388,0
2011-02-15,3.1072,3.1664,3.1072,3.1607,195757,0
2011-02-16,3.1664,3.1664,3.1369,3.1369,75571,0
2011-02-18,3.1547,3.1664,3.1369,3.143,92303,0
2011-02-22,3.143,3.1903,3.1369,3.1903,135071,0
2011-02-23,3.1607,3.1783,3.1369,3.1547,97408,0
2011-02-24,3.1547,3.1547,3.1191,3.1251,313023,0
2011-02-25,3.1547,3.1664,3.1369,3.1607,129555,0
2011-02-28,3.1623,3.1929,3.1557,3.1929,92519,0
2011-03-01,3.1891,3.2011,3.1769,3.2011,104264,0
2011-03-02,3.1891,3.1949,3.171,3.1891,125227,0
2011-03-03,3.1829,3.1949,3.1769,3.1829,98732,0
2011-03-04,3.1903,3.2022,3.1783,3.1783,157942,0
2011-03-07,3.1783,3.2022,3.1783,3.2022,117803,0
2011-03-08,3.1845,3.2258,3.1845,3.2258,175454,0
2011-03-09,3.2079,3.2614,3.2022,3.2614,156791,0
2011-03-10,3.2434,3.2614,3.2313,3.2313,186211,0
2011-03-11,3.2251,3.2313,3.2071,3.2071,98401,0
2011-03-14,3.2022,3.2258,3.2022,3.2141,98005,0
2011-03-15,3.2141,3.2496,3.1726,3.2317,158283,0
2011-03-16,3.2258,3.2317,3.1783,3.1903,166211,0
2011-03-17,3.1949,3.2071,3.1891,3.2071,186316,0
2011-03-18,3.2071,3.2372,3.1829,3.2071,120194,0
2011-03-21,3.2193,3.2614,3.2132,3.2372,147945,0
2011-03-22,3.2434,3.2614,3.2251,3.2614,153013,0
2011-03-23,3.2555,3.2614,3.2251,3.2614,141907,0
2011-03-24,3.2555,3.2614,3.2434,3.2493,155567,0
2011-03-25,3.2493,3.2555,3.2372,3.2555,124828,0
2011-03-28,3.2372,3.2614,3.2372,3.2614,151599,0
2011-03-29,3.2918,3.3035,3.2614,3.2976,127093,0
2011-03-30,3.2855,3.3095,3.2675,3.2735,154253,0
2011-03-31,3.2825,3.3035,3.2755,3.3035,185202,0
2011-04-01,3.2918,3.3095,3.2675,3.2976,161349,0
2011-04-04,3.2855,3.2918,3.2675,3.2675,137900,0
2011-04-05,3.2614,3.2796,3.2614,3.2614,99903,0
2011-04-06,3.2614,3.2675,3.2493,3.2675,78022,0
2011-04-07,3.2796,3.2796,3.2372,3.2555,84426,0
2011-04-08,3.2555,3.2675,3.2372,3.2614,182833,0
2011-04-11,3.2493,3.2614,3.2251,3.2313,184131,0
2011-04-12,3.2251,3.2855,3.1891,3.2675,127663,0
2011-04-13,3.2614,3.2976,3.2614,3.2855,161934,0
2011-04-14,3.2855,3.2918,3.2735,3.2918,119687,0
2011-04-15,3.2918,3.2976,3.2735,3.2918,232456,0
2011-04-18,3.2918,3.2976,3.2614,3.2675,145141,0
2011-04-19,3.2675,3.2918,3.2614,3.2918,209879,0
2011-04-20,3.2918,3.2918,3.2493,3.2918,378482,0
2011-04-21,3.2855,3.3159,3.2675,3.3095,163647,0
2011-04-25,3.3216,3.3216,3.2675,3.3159,160210,0
2011-04-26,3.2918,3.3216,3.2796,3.3035,237969,0
2011-04-27,3.2918,3.3159,3.2796,3.2796,180684,0
2011-04-28,3.2796,3.3035,3.2735,3.2735,141380,0
2011-04-29,3.2755,3.3035,3.2755,3.2825,78996,0
2011-05-02,3.2918,3.3035,3.2796,3.2976,92006,0
2011-05-03,3.2855,3.3035,3.2796,3.2855,130955,0
2011-05-04,3.2796,3.3035,3.2796,3.2796,91402,0
2011-05-05,3.2918,3.3159,3.2796,3.2976,176024,0
2011-05-06,3.2918,3.3159,3.2855,3.3035,455192,0
2011-05-09,3.3035,3.3159,3.2855,3.3095,233261,0
2011-05-10,3.3035,3.3216,3.2976,3.3095,163000,0
2011-05-11,3.3035,3.3095,3.2735,3.2796,191424,0
2011-05-12,3.2796,3.2918,3.2675,3.2675,237107,0
2011-05-13,3.2796,3.2918,3.2675,3.2796,67683,0
2011-05-16,3.2735,3.3216,3.2675,3.3095,170823,0
2011-05-17,3.2918,3.3035,3.2675,3.2735,120686,0
2011-05-18,3.3035,3.3216,3.2796,3.3159,185546,0
2011-05-19,3.3095,3.3095,3.2855,3.2976,165812,0
2011-05-20,3.2855,3.3035,3.2735,3.2855,222586,0
2011-05-23,3.2796,3.2976,3.2796,3.2918,96579,0
2011-05-24,3.3035,3.3095,3.2855,3.2918,111664,0
2011-05-25,3.2855,3.3159,3.2855,3.3159,165498,0
2011-05-26,3.3095,3.3159,3.2918,3.2976,161640,0
2011-05-27,3.2918,3.3216,3.2918,3.3095,219154,0
2011-05-31,3.3172,3.3237,3.2923,3.3237,258412,0
2011-06-01,3.3035,3.3159,3.2855,3.3095,405335,0
2011-06-02,3.3035,3.3035,3.2855,3.2918,102518,0
2011-06-03,3.2796,3.3095,3.2796,3.2918,108319,0
2011-06-06,3.2855,3.2976,3.2796,3.2855,110706,0
2011-06-07,3.2912,3.3218,3.2851,3.3218,120046,0
2011-06-08,3.3095,3.3095,3.2788,3.2851,164111,0
2011-06-09,3.2788,3.2912,3.2728,3.2728,251821,0
2011-06-10,3.2728,3.2788,3.1989,3.2052,366522,0
2011-06-13,3.1769,3.2011,2.9898,3.1646,1084527,0
2011-06-14,3.1829,3.2675,3.1407,3.2011,502281,0
2011-06-15,3.1528,3.2434,3.1466,3.2132,312101,0
2011-06-16,3.1989,3.2421,3.1929,3.1989,169993,0
2011-06-17,3.2299,3.2299,3.1989,3.2114,93108,0
2011-06-20,3.2114,3.2421,3.2114,3.2299,92488,0
2011-06-21,3.2421,3.2606,3.2172,3.2541,105396,0
2011-06-22,3.2541,3.2541,3.2299,3.2421,81704,0
2011-06-23,3.2172,3.2421,3.2114,3.2236,112820,0
2011-06-24,3.2236,3.2482,3.2114,3.2236,126021,0
2011-06-27,3.2359,3.2359,3.1989,3.1989,154727,0
2011-06-28,3.1989,3.2359,3.1929,3.2114,174458,0
2011-06-29,3.1929,3.2606,3.1929,3.2236,339450,0
2011-06-30,3.2187,3.2825,3.2187,3.2825,145957,0
2011-07-01,3.2606,3.2728,3.2421,3.2606,135970,0
2011-07-05,3.2541,3.2974,3.2541,3.2788,154987,0
2011-07-06,3.2788,3.2851,3.2606,3.2728,98647,0
2011-07-07,3.2851,3.2974,3.2606,3.2788,127480,0
2011-07-08,3.2788,3.2851,3.2666,3.2666,100440,0
2011-07-11,3.2666,3.2728,3.2606,3.2666,51231,0
2011-07-12,3.2606,3.2851,3.2606,3.2788,71498,0
2011-07-13,3.2728,3.2974,3.2728,3.2788,130955,0
2011-07-14,3.2666,3.3033,3.2666,3.2912,205109,0
2011-07-15,3.3405,3.3405,3.2912,3.3095,149928,0
2011-07-18,3.3218,3.3218,3.2912,3.2974,162926,0
2011-07-19,3.316,3.316,3.2482,3.2606,241406,0
2011-07-20,3.2666,3.2851,3.2541,3.2541,124960,0
2011-07-21,3.2606,3.2788,3.2359,3.2788,236668,0
2011-07-22,3.2541,3.2912,3.2541,3.2666,97895,0
2011-07-25,3.2482,3.2606,3.2299,3.2359,148789,0
2011-07-26,3.2359,3.2359,3.2046,3.2108,313911,0
2011-07-27,3.2114,3.2482,3.1929,3.2052,318119,0
2011-07-28,3.2114,3.2172,3.1865,3.2052,164526,0
2011-07-29,3.1795,3.2168,3.1795,3.192,151162,0
2011-08-01,3.2421,3.2541,3.1929,3.1989,155290,0
2011-08-02,3.2108,3.2232,3.1732,3.1795,240261,0
2011-08-03,3.2052,3.2421,3.1623,3.2421,275949,0
2011-08-04,3.2172,3.2299,3.1807,3.1807,252765,0
2011-08-05,3.1929,3.2299,3.1252,3.1623,607762,0
2011-08-08,3.1066,3.1129,2.8912,3.0083,1037665,0
2011-08-09,2.9528,3.0758,2.9038,3.0758,562199,0
2011-08-10,3.0577,3.1005,3.0083,3.0141,450395,0
2011-08-11,2.99,3.0698,2.99,3.045,253421,0
2011-08-12,3.033,3.1066,3.033,3.1066,115601,0
2011-08-15,3.1374,3.1374,3.1066,3.1374,127568,0
2011-08-16,3.1623,3.1623,3.1374,3.1498,123656,0
2011-08-17,3.1557,3.1682,3.1312,3.1682,100815,0
2011-08-18,3.1312,3.1312,3.082,3.1129,145195,0
2011-08-19,3.0758,3.1188,3.0698,3.0881,101974,0
2011-08-22,3.0758,3.1066,3.0141,3.0758,187087,0
2011-08-23,3.0943,3.1929,3.0515,3.1374,215338,0
2011-08-24,3.1498,3.1989,3.1252,3.1374,377871,0
2011-08-25,3.1744,3.1807,3.1188,3.1188,98819,0
2011-08-26,3.0943,3.1312,3.0943,3.1005,133367,0
2011-08-29,3.1374,3.1682,3.1188,3.1557,107386,0
2011-08-30,3.1374,3.1989,3.1374,3.1682,156878,0
2011-08-31,3.1833,3.1973,3.1623,3.1903,191967,0
2011-09-01,3.1807,3.1989,3.1744,3.1865,88051,0
2011-09-02,3.1407,3.1833,3.1193,3.1691,139338,0
2011-09-06,3.1042,3.1732,3.1042,3.1732,113613,0
2011-09-07,3.1795,3.1856,3.1669,3.1669,86888,0
2011-09-08,3.1732,3.1856,3.1669,3.1669,207472,0
2011-09-09,3.1669,3.1795,3.1418,3.1732,140454,0
2011-09-12,3.1498,3.1682,3.1374,3.1623,59096,0
2011-09-13,3.1437,3.1865,3.1437,3.1865,113779,0
2011-09-14,3.1807,3.1865,3.1557,3.1744,53261,0
2011-09-15,3.1865,3.1929,3.1498,3.1744,99442,0
2011-09-16,3.1856,3.1982,3.1607,3.192,124709,0
2011-09-19,3.1744,3.1807,3.1374,3.1744,100046,0
2011-09-20,3.1795,3.1795,3.1418,3.1543,114425,0
2011-09-21,3.1669,3.1732,3.1356,3.1418,118394,0
2011-09-22,3.1293,3.1543,3.1293,3.1418,105852,0
2011-09-23,3.148,3.1543,3.0978,3.1543,70512,0
2011-09-26,3.1543,3.1607,3.0917,3.1356,110834,0
2011-09-27,3.1795,3.1795,3.1169,3.123,169798,0
2011-09-28,3.1607,3.2046,3.1543,3.1856,77341,0
2011-09-29,3.1669,3.1856,3.148,3.1607,64177,0
2011-09-30,3.1578,3.1867,3.122,3.122,105009,0
2011-10-03,3.1042,3.1293,3.0855,3.0978,108053,0
2011-10-04,3.0978,3.0978,3.0165,3.0227,470895,0
2011-10-05,3.0291,3.1042,3.0291,3.1042,104235,0
2011-10-06,3.0855,3.1356,3.0855,3.1356,74326,0
2011-10-07,3.123,3.123,3.0416,3.0855,150145,0
2011-10-10,3.0917,3.1356,3.0917,3.1104,157341,0
2011-10-11,3.123,3.1607,3.1169,3.1356,148831,0
2011-10-12,3.1356,3.1607,3.1169,3.1169,146090,0
2011-10-13,3.1169,3.1543,3.1169,3.1543,99187,0
2011-10-14,3.1856,3.1856,3.1418,3.1543,173918,0
2011-10-17,3.1669,3.1856,3.1356,3.1669,187899,0
2011-10-18,3.1543,3.1669,3.1418,3.1607,95975,0
2011-10-19,3.1543,3.1669,3.1418,3.1543,97735,0
2011-10-20,3.1543,3.1543,3.1356,3.148,51518,0
2011-10-21,3.1418,3.1732,3.1418,3.1543,162309,0
2011-10-24,3.1543,3.1856,3.148,3.1856,97428,0
2011-10-25,3.1543,3.1795,3.1543,3.1669,85395,0
2011-10-26,3.1795,3.1982,3.1732,3.1982,234670,0
2011-10-27,3.1856,3.2168,3.1607,3.1856,286770,0
2011-10-28,3.1669,3.2168,3.1669,3.1982,216494,0
2011-10-31,3.2083,3.2229,3.194,3.2229,176001,0
2011-11-01,3.1732,3.2232,3.1732,3.2108,94851,0
2011-11-02,3.1982,3.2168,3.1982,3.1982,57157,0
2011-11-03,3.1982,3.2108,3.1795,3.1856,162279,0
2011-11-04,3.1833,3.2045,3.176,3.1833,38904,0
2011-11-07,3.1795,3.2046,3.1795,3.192,41162,0
2011-11-08,3.1982,3.2108,3.1856,3.1856,167240,0
2011-11-09,3.1795,3.192,3.1732,3.1795,82294,0
2011-11-10,3.1795,3.1982,3.1543,3.192,167384,0
2011-11-11,3.192,3.2108,3.1795,3.2108,107035,0
2011-11-14,3.2046,3.2108,3.1732,3.1732,86867,0
2011-11-15,3.1982,3.2046,3.1795,3.1856,80718,0
2011-11-16,3.192,3.1982,3.1669,3.1795,132942,0
2011-11-17,3.192,3.1982,3.1732,3.1732,104299,0
2011-11-18,3.192,3.192,3.1669,3.1669,119735,0
2011-11-21,3.1669,3.1795,3.1543,3.1669,147173,0
2011-11-22,3.1607,3.1795,3.1607,3.1669,82957,0
2011-11-23,3.1543,3.1669,3.1543,3.1607,106588,0
2011-11-25,3.1607,3.1982,3.148,3.192,49500,0
2011-11-28,3.2108,3.2108,3.1607,3.1607,82182,0
2011-11-29,3.1795,3.192,3.1607,3.1607,99578,0
2011-11-30,3.2012,3.2518,3.1797,3.1867,101489,0
2011-12-01,3.192,3.2046,3.1856,3.1856,79300,0
2011-12-02,3.192,3.2108,3.1856,3.2108,168569,0
2011-12-05,3.2046,3.2168,3.1982,3.2168,105759,0
2011-12-06,3.1973,3.2255,3.1973,3.2255,196005,0
2011-12-07,3.2116,3.2327,3.1973,3.2327,190958,0
2011-12-08,3.2116,3.2116,3.2045,3.2045,83844,0
2011-12-09,3.2116,3.2327,3.176,3.1973,162417,0
2011-12-12,3.1982,3.2168,3.1982,3.2108,71149,0
2011-12-13,3.192,3.2232,3.1732,3.192,134343,0
2011-12-14,3.1982,3.1982,3.1669,3.1856,94656,0
2011-12-15,3.1795,3.2046,3.1669,3.1795,130073,0
2011-12-16,3.2255,3.2684,3.2116,3.254,500655,0
2011-12-19,3.2484,3.2484,3.2297,3.2484,243630,0
2011-12-20,3.2468,3.2755,3.2327,3.2613,285351,0
2011-12-21,3.2613,3.2896,3.254,3.2896,206561,0
2011-12-22,3.2825,3.3178,3.2755,3.3035,379902,0
2011-12-23,3.2967,3.3035,3.2825,3.2896,485467,0
2011-12-27,3.2896,3.2967,3.2755,3.2755,483687,0
2011-12-28,3.3391,3.4878,3.332,3.3816,684034,0
2011-12-29,3.3748,3.4242,3.3675,3.396,476360,0
2011-12-30,3.3816,3.4454,3.3748,3.4383,198148,0
2012-01-03,3.4739,3.4878,3.3534,3.3748,335113,0
2012-01-04,3.396,3.4242,3.3602,3.3748,212979,0
2012-01-05,3.3887,3.396,3.3675,3.396,133810,0
2012-01-06,3.396,3.396,3.3534,3.3602,207329,0
2012-01-09,3.3675,3.4173,3.3675,3.41,149323,0
2012-01-10,3.4242,3.4242,3.4028,3.41,332690,0
2012-01-11,3.396,3.4383,3.3675,3.4028,370430,0
2012-01-12,3.4028,3.4528,3.396,3.4454,594447,0
2012-01-13,3.4809,3.4809,3.4595,3.4668,667243,0
2012-01-17,3.4668,3.4951,3.4528,3.4528,827298,0
2012-01-18,3.4528,3.5165,3.4028,3.4383,498710,0
2012-01-19,3.4668,3.4739,3.4311,3.4383,250414,0
2012-01-20,3.4595,3.4595,3.41,3.4173,203617,0
2012-01-23,3.4383,3.4739,3.4383,3.4528,184623,0
2012-01-24,3.4595,3.4668,3.4242,3.4383,164121,0
2012-01-25,3.4383,3.4528,3.41,3.4383,232814,0
2012-01-26,3.4311,3.4878,3.4311,3.4878,424591,0
2012-01-27,3.4878,3.4878,3.4528,3.4668,220760,0
2012-01-30,3.4528,3.4878,3.4528,3.4878,272043,0
2012-01-31,3.4894,3.504,3.4537,3.4537,255848,0
2012-02-01,3.4595,3.5094,3.4383,3.4878,477811,0
2012-02-02,3.4739,3.5165,3.4595,3.5165,201000,0
2012-02-03,3.5023,3.5447,3.4739,3.5023,334654,0
2012-02-06,3.5233,3.5377,3.4809,3.5023,149358,0
2012-02-07,3.4951,3.5377,3.4878,3.5165,304944,0
2012-02-08,3.5447,3.5447,3.5023,3.5233,182018,0
2012-02-09,3.5233,3.5591,3.5165,3.5233,238918,0
2012-02-10,3.5308,3.5308,3.5094,3.5165,120698,0
2012-02-13,3.5165,3.5659,3.5094,3.5591,191315,0
2012-02-14,3.5591,3.5591,3.5165,3.5591,238330,0
2012-02-15,3.5591,3.6298,3.5591,3.6084,354635,0
2012-02-16,3.6084,3.6228,3.5802,3.6228,169124,0
2012-02-17,3.6298,3.6298,3.6084,3.6155,216573,0
2012-02-21,3.6155,3.6228,3.5874,3.6084,103680,0
2012-02-22,3.5874,3.6511,3.5874,3.6368,178471,0
2012-02-23,3.6368,3.6441,3.6228,3.6368,172203,0
2012-02-24,3.6368,3.6723,3.6368,3.6654,121662,0
2012-02-27,3.6654,3.6792,3.6298,3.6441,153713,0
2012-02-28,3.6511,3.6792,3.6084,3.6368,226745,0
2012-02-29,3.6359,3.6654,3.6139,3.6359,116963,0
2012-03-01,3.6298,3.6723,3.6298,3.6723,185803,0
2012-03-02,3.6483,3.6844,3.6409,3.6483,119933,0
2012-03-05,3.6654,3.6654,3.5802,3.6084,281639,0
2012-03-06,3.6122,3.6194,3.5689,3.5833,266491,0
2012-03-07,3.6049,3.6409,3.6049,3.6122,152020,0
2012-03-08,3.6194,3.6483,3.6194,3.6483,139889,0
2012-03-09,3.6409,3.6483,3.6337,3.6483,85592,0
2012-03-12,3.6511,3.658,3.6298,3.6511,50599,0
2012-03-13,3.6511,3.6865,3.6298,3.6865,125227,0
2012-03-14,3.6723,3.6937,3.6441,3.6654,100912,0
2012-03-15,3.6654,3.6723,3.6228,3.6654,132973,0
2012-03-16,3.6337,3.6483,3.6122,3.6122,103239,0
2012-03-19,3.6228,3.6723,3.6228,3.6654,101817,0
2012-03-20,3.6627,3.6771,3.6409,3.6698,200851,0
2012-03-21,3.6627,3.6627,3.6337,3.6337,157285,0
2012-03-22,3.6483,3.6844,3.6337,3.6844,230296,0
2012-03-23,3.6771,3.6844,3.6698,3.6698,161915,0
2012-03-26,3.6844,3.7059,3.6771,3.6844,193840,0
2012-03-27,3.6844,3.6985,3.6698,3.6698,138983,0
2012-03-28,3.7059,3.7492,3.6916,3.7492,102806,0
2012-03-29,3.7272,3.7421,3.6627,3.7203,95407,0
2012-03-30,3.7059,3.7421,3.6771,3.7132,92409,0
2012-04-02,3.7272,3.7562,3.7203,3.7492,181822,0
2012-04-03,3.7492,3.7492,3.6844,3.7132,206951,0
2012-04-04,3.6771,3.7059,3.6771,3.6985,61195,0
2012-04-05,3.7059,3.7132,3.6844,3.6985,67175,0
2012-04-09,3.6844,3.6985,3.6771,3.6916,56698,0
2012-04-10,3.6985,3.7272,3.6771,3.7203,207449,0
2012-04-11,3.7059,3.7272,3.6916,3.7059,135236,0
2012-04-12,3.6985,3.7492,3.6916,3.7492,189266,0
2012-04-13,3.7421,3.771,3.7272,3.7635,274175,0
2012-04-16,3.7779,3.7851,3.7562,3.771,186050,0
2012-04-17,3.7851,3.843,3.7492,3.7924,260739,0
2012-04-18,3.7851,3.7924,3.7562,3.7779,67434,0
2012-04-19,3.7562,3.7924,3.7421,3.7924,47855,0
2012-04-20,3.771,3.7998,3.7562,3.7998,68483,0
2012-04-23,3.7492,3.7998,3.6771,3.7779,126018,0
2012-04-24,3.7635,3.7998,3.7562,3.7851,110522,0
2012-04-25,3.7924,3.7924,3.7492,3.7562,119086,0
2012-04-26,3.771,3.7924,3.7132,3.7421,313224,0
2012-04-27,3.7421,3.7562,3.7272,3.7345,83987,0
2012-04-30,3.7421,3.7562,3.7132,3.7203,72424,0
2012-05-01,3.7345,3.7635,3.7203,3.7345,80456,0
2012-05-02,3.7421,3.771,3.7132,3.7203,114875,0
2012-05-03,3.7421,3.771,3.7272,3.7635,27033,0
2012-05-04,3.7562,3.7562,3.7272,3.7562,48384,0
2012-05-07,3.7272,3.8644,3.7272,3.7779,346731,0
2012-05-08,3.7779,3.7779,3.7272,3.7562,66341,0
2012-05-09,3.7345,3.7562,3.7272,3.7345,106300,0
2012-05-10,3.7562,3.7562,3.7132,3.7203,87270,0
2012-05-11,3.7059,3.7492,3.6985,3.6985,93962,0
2012-05-14,3.7421,3.7421,3.6985,3.7059,100219,0
2012-05-15,3.7203,3.7421,3.6844,3.6916,121710,0
2012-05-16,3.7132,3.7132,3.6771,3.6844,133537,0
2012-05-17,3.6916,3.6916,3.6627,3.6627,134557,0
2012-05-18,3.6556,3.6698,3.6265,3.6265,114003,0
2012-05-21,3.6483,3.6916,3.6409,3.6556,89213,0
2012-05-22,3.6556,3.6985,3.6483,3.6844,77975,0
2012-05-23,3.6844,3.6916,3.6483,3.6844,119161,0
2012-05-24,3.6844,3.7203,3.6698,3.7132,67944,0
2012-05-25,3.6916,3.6985,3.6409,3.6556,180050,0
2012-05-29,3.6627,3.6844,3.6409,3.6483,233411,0
2012-05-30,3.6483,3.6916,3.6483,3.6556,57783,0
2012-05-31,3.6698,3.6916,3.6556,3.6844,74590,0
2012-06-01,3.6698,3.6698,3.6337,3.6556,188864,0
2012-06-04,3.6627,3.6627,3.6122,3.6194,127748,0
2012-06-05,3.6359,3.6578,3.6212,3.6506,106911,0
2012-06-06,3.6506,3.7166,3.6506,3.6871,118549,0
2012-06-07,3.6578,3.7166,3.6578,3.7166,180864,0
2012-06-08,3.7166,3.7166,3.6359,3.7092,72132,0
2012-06-11,3.7203,3.7272,3.6844,3.6985,103228,0
2012-06-12,3.6844,3.7924,3.6771,3.7562,191723,0
2012-06-13,3.7132,3.7272,3.6916,3.6985,134472,0
2012-06-14,3.7132,3.7492,3.7059,3.7345,82108,0
2012-06-15,3.7384,3.8117,3.7018,3.7018,66409,0
2012-06-18,3.7132,3.7492,3.7132,3.7421,71503,0
2012-06-19,3.7315,3.7751,3.7315,3.7457,162852,0
2012-06-20,3.7457,3.7751,3.7315,3.7457,58966,0
2012-06-21,3.7607,3.7751,3.7457,3.7679,86569,0
2012-06-22,3.7679,3.79,3.7315,3.7607,121350,0
2012-06-25,3.7751,3.8117,3.7607,3.7971,64544,0
2012-06-26,3.79,3.8117,3.7607,3.79,96772,0
2012-06-27,3.8339,3.8339,3.7679,3.7679,155718,0
2012-06-28,3.7826,3.8191,3.7751,3.7751,207881,0
2012-06-29,3.8117,3.8265,3.7826,3.8117,122361,0
2012-07-02,3.8339,3.841,3.7826,3.7971,72056,0
2012-07-03,3.8043,3.8265,3.7971,3.8043,56347,0
2012-07-05,3.8043,3.8339,3.7971,3.8191,74646,0
2012-07-06,3.8191,3.8557,3.8117,3.8557,91676,0
2012-07-09,3.8485,3.8703,3.841,3.8703,36069,0
2012-07-10,3.8703,3.8779,3.841,3.8703,108407,0
2012-07-11,3.8632,3.9072,3.8191,3.8265,128854,0
2012-07-12,3.7457,3.8265,3.7018,3.8265,331916,0
2012-07-13,3.8703,3.8998,3.8265,3.8557,112602,0
2012-07-16,3.8703,3.9439,3.8485,3.8998,215813,0
2012-07-17,3.9072,3.9292,3.8779,3.8779,111457,0
2012-07-18,3.8998,3.8998,3.8557,3.8703,152353,0
2012-07-19,3.8485,3.8779,3.8265,3.8339,172376,0
2012-07-20,3.8485,3.8998,3.8339,3.8998,130340,0
2012-07-23,3.8632,3.9145,3.8557,3.8923,116295,0
2012-07-24,3.8998,3.9145,3.8703,3.8703,76847,0
2012-07-25,3.8998,3.9145,3.8632,3.8923,71179,0
2012-07-26,3.8852,3.9363,3.8852,3.9292,92753,0
2012-07-27,3.9363,3.9363,3.8852,3.9219,91747,0
2012-07-30,3.9439,3.9439,3.9072,3.9439,113447,0
2012-07-31,3.9145,3.9219,3.8632,3.8923,142168,0
2012-08-01,3.9219,3.9878,3.8998,3.9583,167640,0
2012-08-02,3.9513,3.9583,3.9219,3.9439,63468,0
2012-08-03,3.9732,4.0171,3.9656,4.0171,129258,0
2012-08-06,4.0099,4.0243,3.9732,3.995,184771,0
2012-08-07,4.0025,4.0464,3.995,4.0318,132319,0
2012-08-08,4.0099,4.0318,3.9878,4.0243,144198,0
2012-08-09,4.0243,4.0392,3.995,4.0392,81483,0
2012-08-10,4.0318,4.0464,4.0025,4.0464,70465,0
2012-08-13,4.0464,4.1417,4.0318,4.0537,226142,0
2012-08-14,4.0537,4.0537,3.9878,4.0243,152237,0
2012-08-15,4.0392,4.0392,4.0243,4.0243,57419,0
2012-08-16,4.0464,4.061,4.0171,4.0318,108663,0
2012-08-17,4.0464,4.1124,4.0464,4.0902,133180,0
2012-08-20,4.0979,4.0979,4.0318,4.0464,178810,0
2012-08-21,4.0757,4.0757,4.0318,4.0318,100516,0
2012-08-22,4.0318,4.0902,4.0318,4.0537,130197,0
2012-08-23,4.0757,4.0757,3.9656,3.9878,269300,0
2012-08-24,3.9878,4.0392,3.9583,3.9806,430914,0
2012-08-27,4.0099,4.0243,3.9732,3.995,139817,0
2012-08-28,4.0171,4.0171,3.9656,3.9806,195464,0
2012-08-29,4.0099,4.0318,3.9806,4.0099,94092,0
2012-08-30,4.0243,4.0902,4.0025,4.0392,110354,0
2012-08-31,4.0537,4.0683,3.995,4.0683,115043,0
2012-09-04,4.0757,4.0902,4.0464,4.0757,115544,0
2012-09-05,4.0831,4.0831,4.0318,4.0537,108315,0
2012-09-06,4.061,4.061,4.0171,4.0392,92336,0
2012-09-07,4.0318,4.0537,4.0318,4.0392,115685,0
2012-09-10,4.0464,4.0683,4.0464,4.0683,179556,0
2012-09-11,4.0683,4.1124,3.9732,4.0243,182137,0
2012-09-12,4.0243,4.0757,4.0025,4.0318,271531,0
2012-09-13,4.061,4.0902,4.0243,4.0902,72792,0
2012-09-14,4.0902,4.1417,4.061,4.1345,187738,0
2012-09-17,4.1931,4.2004,4.0902,4.0902,145559,0
2012-09-18,4.0979,4.1417,4.0902,4.1417,158423,0
2012-09-19,4.1488,4.1709,4.0979,4.1709,160007,0
2012-09-20,4.1638,4.1709,4.1345,4.1565,177361,0
2012-09-21,4.1417,4.1784,4.1417,4.1784,121425,0
2012-09-24,4.2076,4.2516,4.1931,4.2224,183722,0
2012-09-25,4.2516,4.2516,4.2076,4.2224,116382,0
2012-09-26,4.257,4.257,4.1973,4.2345,128691,0
2012-09-27,4.2643,4.2792,4.2272,4.257,139975,0
2012-09-28,4.2867,4.2867,4.2196,4.2495,101640,0
2012-10-01,4.2419,4.2792,4.2345,4.2419,123690,0
2012-10-02,4.2419,4.309,4.2196,4.2792,99087,0
2012-10-03,4.2792,4.309,4.2495,4.3016,139898,0
2012-10-04,4.3016,4.3166,4.2867,4.2941,118056,0
2012-10-05,4.309,4.3166,4.2718,4.2718,97736,0
2012-10-08,4.2867,4.2941,4.2345,4.2419,110395,0
2012-10-09,4.2718,4.2941,4.2419,4.2495,145138,0
2012-10-10,4.2272,4.3016,4.2048,4.2124,238441,0
2012-10-11,4.2048,4.257,4.1899,4.257,61153,0
2012-10-12,4.3463,4.3463,4.2718,4.3166,240311,0
2012-10-15,4.3389,4.3389,4.2718,4.3166,194705,0
2012-10-16,4.3315,4.3389,4.2867,4.309,82583,0
2012-10-17,4.2792,4.3315,4.2792,4.3238,75211,0
2012-10-18,4.3166,4.3389,4.2867,4.3315,113396,0
2012-10-19,4.3315,4.3315,4.2643,4.2867,107223,0
2012-10-22,4.309,4.3166,4.2718,4.3166,100980,0
2012-10-23,4.2792,4.3389,4.257,4.3016,155360,0
2012-10-24,4.3166,4.3238,4.2792,4.3166,99359,0
2012-10-25,4.3166,4.3389,4.2792,4.3238,113485,0
2012-10-26,4.3166,4.3315,4.2643,4.2867,105286,0
2012-10-31,4.2867,4.2867,4.2272,4.2867,179029,0
2012-11-01,4.2867,4.3537,4.2792,4.3315,90186,0
2012-11-02,4.3463,4.376,4.3238,4.3315,139988,0
2012-11-05,4.3537,4.3537,4.257,4.3016,87345,0
2012-11-06,4.309,4.3315,4.2124,4.2272,190554,0
2012-11-07,4.2124,4.2718,4.2048,4.2419,184729,0
2012-11-08,4.2718,4.2867,4.1973,4.2196,224975,0
2012-11-09,4.1899,4.2196,4.1751,4.1751,173606,0
2012-11-12,4.1751,4.2196,4.0858,4.16,153091,0
2012-11-13,4.1528,4.1973,4.1528,4.1751,84348,0
2012-11-14,4.1899,4.1899,3.952,3.9817,408958,0
2012-11-15,3.9891,4.0706,3.8475,3.9741,416343,0
2012-11-16,3.9593,4.1303,3.9367,4.1303,213514,0
2012-11-19,4.1157,4.2272,4.1082,4.1157,260036,0
2012-11-20,4.1675,4.1675,4.0858,4.1303,119431,0
2012-11-21,4.1528,4.1899,4.123,4.1899,94713,0
2012-11-23,4.2196,4.257,4.1973,4.2495,71312,0
2012-11-26,4.2345,4.2419,4.1826,4.2419,120934,0
2012-11-27,4.2419,4.2718,4.2272,4.2419,107934,0
2012-11-28,4.2345,4.257,4.2196,4.2345,135892,0
2012-11-29,4.2419,4.2718,4.2048,4.257,103481,0
2012-11-30,4.2643,4.2643,4.2048,4.2495,117858,0
2012-12-03,4.2495,4.3463,4.2495,4.309,260758,0
2012-12-04,4.3166,4.3238,4.2272,4.309,191920,0
2012-12-05,4.2867,4.2941,4.2419,4.2941,140238,0
2012-12-06,4.3016,4.3166,4.2867,4.309,93577,0
2012-12-07,4.3315,4.3537,4.309,4.3463,186009,0
2012-12-10,4.3463,4.376,4.3315,4.3611,174119,0
2012-12-11,4.3687,4.3836,4.3238,4.3611,109317,0
2012-12-12,4.376,4.376,4.3238,4.3463,133573,0
2012-12-13,4.3537,4.3537,4.2792,4.3166,192692,0
2012-12-14,4.3166,4.3315,4.2941,4.3315,138011,0
2012-12-17,4.3463,4.3537,4.3166,4.3238,109385,0
2012-12-18,4.3016,4.3463,4.2941,4.3166,146553,0
2012-12-19,4.3016,4.3166,4.1675,4.2419,394385,0
2012-12-20,4.2792,4.2792,4.2124,4.257,253718,0
2012-12-21,4.2272,4.2495,4.1826,4.2419,313881,0
2012-12-24,4.257,4.257,4.2048,4.2495,67341,0
2012-12-26,4.2196,4.2718,4.16,4.1899,782278,0
2012-12-27,4.2703,4.3173,4.1679,4.2073,436259,0
2012-12-28,4.176,4.2389,4.1679,4.223,176944,0
2012-12-31,4.1599,4.286,4.1447,4.2152,509957,0
2013-01-02,4.2703,4.3567,4.2703,4.3251,148556,0
2013-01-03,4.3251,4.3567,4.3251,4.3409,143714,0
2013-01-04,4.3329,4.3567,4.3251,4.3567,122007,0
2013-01-07,4.3647,4.3647,4.2781,4.3251,199361,0
2013-01-08,4.3409,4.3567,4.3173,4.3489,220832,0
2013-01-09,4.3647,4.4039,4.3489,4.4039,488133,0
2013-01-10,4.3882,4.4195,4.3803,4.396,215356,0
2013-01-11,4.4512,4.4746,4.4352,4.4746,329690,0
2013-01-14,4.4433,4.4826,4.4352,4.4826,194119,0
2013-01-15,4.4826,4.522,4.4589,4.522,320113,0
2013-01-16,4.522,4.5454,4.4905,4.5375,133895,0
2013-01-17,4.5375,4.5614,4.5061,4.5614,197828,0
2013-01-18,4.5768,4.5848,4.5534,4.5768,126019,0
2013-01-22,4.5454,4.5848,4.5296,4.5614,160091,0
2013-01-23,4.5768,4.5926,4.5768,4.5926,209815,0
2013-01-24,4.5926,4.6084,4.5454,4.5614,184415,0
2013-01-25,4.522,4.5926,4.522,4.5534,181681,0
2013-01-28,4.5454,4.5691,4.5375,4.5614,69063,0
2013-01-29,4.5534,4.5768,4.5375,4.5768,118901,0
2013-01-30,4.5691,4.5848,4.5454,4.5691,210885,0
2013-01-31,4.5768,4.6005,4.5614,4.5848,139195,0
2013-02-01,4.6005,4.6084,4.5691,4.6005,141600,0
2013-02-04,4.5768,4.6084,4.5614,4.6084,195861,0
2013-02-05,4.6084,4.6321,4.5691,4.6162,224996,0
2013-02-06,4.6084,4.6321,4.5768,4.6321,90363,0
2013-02-07,4.6241,4.6321,4.5926,4.6241,169277,0
2013-02-08,4.6162,4.6321,4.5848,4.6321,160509,0
2013-02-11,4.6162,4.6321,4.6084,4.6241,100467,0
2013-02-12,4.6241,4.6397,4.5848,4.6241,143064,0
2013-02-13,4.6241,4.6397,4.5926,4.6397,140224,0
2013-02-14,4.6084,4.6241,4.5614,4.5768,173673,0
2013-02-15,4.5926,4.6321,4.5691,4.6241,175279,0
2013-02-19,4.6321,4.6479,4.6005,4.6162,227387,0
2013-02-20,4.6084,4.6241,4.5768,4.6162,80677,0
2013-02-21,4.6241,4.6321,4.6005,4.6241,183809,0
2013-02-22,4.6241,4.6241,4.5691,4.5848,80532,0
2013-02-25,4.5926,4.6084,4.5768,4.6005,192669,0
2013-02-26,4.5926,4.6005,4.5768,4.6005,117011,0
2013-02-27,4.5768,4.6084,4.5768,4.6084,107089,0
2013-02-28,4.6005,4.6084,4.5768,4.6005,57430,0
2013-03-01,4.5926,4.6084,4.5926,4.6084,164097,0
2013-03-04,4.5926,4.6084,4.5848,4.5926,140462,0
2013-03-05,4.5848,4.6084,4.5691,4.5691,129852,0
2013-03-06,4.6005,4.6084,4.5768,4.5768,86973,0
2013-03-07,4.5926,4.6397,4.5691,4.6397,477634,0
2013-03-08,4.6321,4.6397,4.5926,4.6321,111215,0
2013-03-11,4.6005,4.6634,4.5926,4.6556,157703,0
2013-03-12,4.6397,4.6397,4.6005,4.6321,172745,0
2013-03-13,4.6321,4.6397,4.5768,4.5926,96133,0
2013-03-14,4.5926,4.6084,4.5848,4.6005,58672,0
2013-03-15,4.5768,4.5848,4.5296,4.5534,100486,0
2013-03-18,4.5454,4.6084,4.5454,4.6084,125413,0
2013-03-19,4.6005,4.6241,4.5691,4.6241,164819,0
2013-03-20,4.6397,4.6397,4.5768,4.6241,159884,0
2013-03-21,4.6084,4.6321,4.6005,4.6321,82696,0
2013-03-22,4.6321,4.6634,4.5926,4.6479,163254,0
2013-03-25,4.6634,4.6792,4.6321,4.6556,132780,0
2013-03-26,4.6938,4.7018,4.646,4.6539,151713,0
2013-03-27,4.6778,4.6778,4.646,4.6539,147820,0
2013-03-28,4.6618,4.6778,4.6298,4.646,196273,0
2013-04-01,4.67,4.67,4.5978,4.5978,131357,0
2013-04-02,4.5978,4.7018,4.5978,4.6778,370333,0
2013-04-03,4.6618,4.6618,4.614,4.6221,102055,0
2013-04-04,4.646,4.686,4.6059,4.614,94445,0
2013-04-05,4.6379,4.6539,4.614,4.6379,79418,0
2013-04-08,4.6539,4.6618,4.614,4.6618,140438,0
2013-04-09,4.67,4.6778,4.6059,4.6059,174844,0
2013-04-10,4.6298,4.6539,4.6221,4.646,102372,0
2013-04-11,4.646,4.6778,4.6298,4.6539,226538,0
2013-04-12,4.6938,4.7098,4.6379,4.686,170952,0
2013-04-15,4.6778,4.6778,4.6539,4.67,125477,0
2013-04-16,4.6778,4.7018,4.6618,4.6778,94949,0
2013-04-17,4.6379,4.6778,4.6298,4.6778,77314,0
2013-04-18,4.6539,4.718,4.646,4.7018,92150,0
2013-04-19,4.6938,4.7098,4.6778,4.7018,32213,0
2013-04-22,4.7018,4.7018,4.67,4.7018,36587,0
2013-04-23,4.7098,4.782,4.7018,4.7579,199888,0
2013-04-24,4.7339,4.782,4.6778,4.7098,154419,0
2013-04-25,4.718,4.7979,4.67,4.7659,192873,0
2013-04-26,4.7497,4.7739,4.7339,4.7739,66760,0
2013-04-29,4.7659,4.8138,4.7497,4.7579,150296,0
2013-04-30,4.7579,4.7979,4.7579,4.7739,105079,0
2013-05-01,4.7579,4.7739,4.7579,4.7739,55559,0
2013-05-02,4.7739,4.8538,4.7579,4.8538,71236,0
2013-05-03,4.9018,4.9018,4.8058,4.83,50463,0
2013-05-06,4.8781,4.8781,4.7979,4.8538,222142,0
2013-05-07,4.8459,4.8937,4.7659,4.8459,190130,0
2013-05-08,4.8218,4.9099,4.8138,4.838,244658,0
2013-05-09,5.1894,5.1894,4.79,4.838,154956,0
2013-05-10,4.838,4.8781,4.8218,4.8538,141686,0
2013-05-13,4.83,4.8781,4.8138,4.8459,189461,0
2013-05-14,4.83,4.8618,4.8058,4.8218,122052,0
2013-05-15,4.8218,4.8538,4.7579,4.782,234144,0
2013-05-16,4.8218,4.87,4.7979,4.8538,128161,0
2013-05-17,4.8618,4.9099,4.8138,4.8138,219243,0
2013-05-20,4.83,4.8618,4.7739,4.79,120830,0
2013-05-21,4.8218,4.8218,4.7418,4.7739,211000,0
2013-05-22,4.7497,4.8459,4.7497,4.8058,122969,0
2013-05-23,4.8218,4.83,4.7339,4.7579,144550,0
2013-05-24,4.7659,4.79,4.7339,4.7659,147386,0
2013-05-28,4.782,4.7979,4.6298,4.6938,386259,0
2013-05-29,4.718,4.7259,4.5259,4.6379,486165,0
2013-05-30,4.6379,4.6379,4.5659,4.574,167870,0
2013-05-31,4.6013,4.6179,4.4936,4.5434,211527,0
2013-06-03,4.5021,4.55,4.358,4.4059,788093,0
2013-06-04,4.398,4.5579,4.398,4.478,310998,0
2013-06-05,4.4941,4.518,4.478,4.5021,254866,0
2013-06-06,4.51,4.5579,4.5021,4.5579,92567,0
2013-06-07,4.5579,4.6059,4.5579,4.574,191182,0
2013-06-10,4.5978,4.6059,4.5021,4.574,211764,0
2013-06-11,4.4301,4.5021,4.4222,4.462,253117,0
2013-06-12,4.51,4.51,4.4139,4.4222,187490,0
2013-06-13,4.398,4.4701,4.382,4.454,210641,0
2013-06-14,4.454,4.4859,4.4301,4.462,131874,0
2013-06-17,4.5021,4.518,4.4222,4.446,156696,0
2013-06-18,4.4701,4.4701,4.4379,4.446,66797,0
2013-06-19,4.4379,4.462,4.4379,4.446,106060,0
2013-06-20,4.446,4.446,4.3181,4.3501,734695,0
2013-06-21,4.3419,4.4139,4.3419,4.398,210712,0
2013-06-24,4.358,4.358,4.3019,4.31,472302,0
2013-06-25,4.3181,4.3901,4.3019,4.366,261290,0
2013-06-26,4.4134,4.5111,4.2749,4.4297,250248,0
2013-06-27,4.4217,4.5355,4.4217,4.5031,149912,0
2013-06-28,4.519,4.5355,4.4947,4.5111,129958,0
2013-07-01,4.5355,4.5355,4.4785,4.4865,342287,0
2013-07-02,4.4865,4.5031,4.4785,4.4865,79441,0
2013-07-03,4.5111,4.5111,4.4621,4.4704,68420,0
2013-07-05,4.454,4.454,4.3075,4.3075,288670,0
2013-07-08,4.2829,4.3481,4.2342,4.3238,330813,0
2013-07-09,4.3156,4.4051,4.3075,4.3319,178583,0
2013-07-10,4.3075,4.4134,4.2912,4.3562,187725,0
2013-07-11,4.4051,4.4621,4.3481,4.4376,280363,0
2013-07-12,4.5031,4.5272,4.3481,4.4134,313943,0
2013-07-15,4.3888,4.4621,4.3646,4.4134,170458,0
2013-07-16,4.4458,4.4458,4.3726,4.4217,131858,0
2013-07-17,4.3971,4.454,4.3971,4.4051,221288,0
2013-07-18,4.4376,4.4376,4.3806,4.3888,161079,0
2013-07-19,4.3888,4.4376,4.3806,4.4134,142852,0
2013-07-22,4.4376,4.4704,4.3971,4.4134,189613,0
2013-07-23,4.4051,4.4785,4.4051,4.4704,159306,0
2013-07-24,4.4704,4.4704,4.4217,4.4458,130575,0
2013-07-25,4.4134,4.4621,4.4051,4.4458,130336,0
2013-07-26,4.4134,4.4865,4.4134,4.454,110272,0
2013-07-29,4.4134,4.5031,4.4134,4.454,126619,0
2013-07-30,4.4785,4.4865,4.4376,4.4376,81376,0
2013-07-31,4.4458,4.4621,4.4297,4.4297,205692,0
2013-08-01,4.4376,4.454,4.4134,4.4297,157560,0
2013-08-02,4.4297,4.4458,4.4217,4.4297,82955,0
2013-08-05,4.4134,4.4376,4.4134,4.4217,135428,0
2013-08-06,4.4134,4.4217,4.3971,4.3971,198624,0
2013-08-07,4.4134,4.4217,4.3971,4.4217,96287,0
2013-08-08,4.4217,4.4376,4.3971,4.4217,62589,0
2013-08-09,4.4134,4.4217,4.4051,4.4051,44120,0
2013-08-12,4.4217,4.4297,4.3971,4.4051,128429,0
2013-08-13,4.4051,4.4134,4.3971,4.4051,114610,0
2013-08-14,4.4051,4.4217,4.3646,4.3806,118242,0
2013-08-15,4.3888,4.3971,4.3238,4.3401,227454,0
2013-08-16,4.3562,4.3646,4.3238,4.3319,77731,0
2013-08-19,4.3481,4.3562,4.3075,4.3075,88904,0
2013-08-20,4.3319,4.3481,4.3075,4.3238,161904,0
2013-08-21,4.3319,4.3401,4.2749,4.3075,157816,0
2013-08-22,4.3156,4.3238,4.2668,4.2912,129604,0
2013-08-23,4.2668,4.3319,4.2668,4.3075,92765,0
2013-08-26,4.2912,4.3156,4.2668,4.2749,137679,0
2013-08-27,4.2829,4.2829,4.2422,4.2422,113445,0
2013-08-28,4.2422,4.3238,4.2422,4.3238,101885,0
2013-08-29,4.3075,4.3806,4.2912,4.3238,110952,0
2013-08-30,4.3401,4.3401,4.2668,4.2912,178364,0
2013-09-03,4.3027,4.3194,4.2448,4.2696,102128,0
2013-09-04,4.2448,4.278,4.2448,4.2612,318104,0
2013-09-05,4.278,4.278,4.2612,4.2612,154854,0
2013-09-06,4.253,4.2864,4.253,4.278,106169,0
2013-09-09,4.2749,4.2992,4.2749,4.2829,96077,0
2013-09-10,4.3027,4.3027,4.2696,4.2945,98555,0
2013-09-11,4.3156,4.3156,4.2588,4.2829,145607,0
2013-09-12,4.2668,4.2992,4.2668,4.2912,123703,0
2013-09-13,4.2864,4.3027,4.278,4.2945,83297,0
2013-09-16,4.2992,4.3156,4.2912,4.3075,68427,0
2013-09-17,4.3112,4.3194,4.3112,4.3112,158475,0
2013-09-18,4.3276,4.4107,4.3112,4.3775,186163,0
2013-09-19,4.4024,4.4024,4.3361,4.3855,104194,0
2013-09-20,4.3608,4.452,4.3361,4.4437,151099,0
2013-09-23,4.4188,4.4768,4.4188,4.452,149791,0
2013-09-24,4.427,4.5101,4.427,4.5019,100154,0
2013-09-25,4.4936,4.4936,4.278,4.4687,457433,0
2013-09-26,4.4768,4.5019,4.4354,4.4768,144421,0
2013-09-27,4.4437,4.4437,4.3608,4.4107,149942,0
2013-09-30,4.3855,4.4768,4.3855,4.4687,135571,0
2013-10-01,4.4437,4.4768,4.4354,4.4687,93724,0
2013-10-02,4.4687,4.4768,4.4188,4.452,100959,0
2013-10-03,4.4605,4.4605,4.3855,4.4024,104282,0
2013-10-04,4.427,4.427,4.3693,4.4024,131953,0
2013-10-07,4.3693,4.4107,4.3608,4.3855,87828,0
2013-10-08,4.394,4.4354,4.3855,4.4188,121575,0
2013-10-09,4.394,4.394,4.3608,4.3693,111618,0
2013-10-10,4.3855,4.394,4.3608,4.394,163454,0
2013-10-11,4.4188,4.4354,4.394,4.394,156206,0
2013-10-14,4.4188,4.427,4.394,4.4107,111132,0
2013-10-15,4.4024,4.427,4.3608,4.3693,158886,0
2013-10-16,4.3775,4.4024,4.3693,4.394,101472,0
2013-10-17,4.4024,4.5434,4.3855,4.4936,221482,0
2013-10-18,4.5434,4.6427,4.4687,4.5019,291661,0
2013-10-21,4.5019,4.5184,4.4605,4.4936,98372,0
2013-10-22,4.5598,4.5598,4.4936,4.5101,161809,0
2013-10-23,4.4936,4.5184,4.4354,4.4437,270327,0
2013-10-24,4.5101,4.5101,4.4437,4.452,102358,0
2013-10-25,4.4768,4.4768,4.4354,4.4605,96101,0
2013-10-28,4.4437,4.5019,4.4354,4.5019,74677,0
2013-10-29,4.5184,4.6262,4.5019,4.6013,129918,0
2013-10-30,4.5681,4.6427,4.5517,4.6427,266848,0
2013-10-31,4.6262,4.6427,4.5761,4.6427,197561,0
2013-11-01,4.6345,4.6345,4.5847,4.6345,90523,0
2013-11-04,4.6345,4.6592,4.5761,4.6013,157843,0
2013-11-05,4.5847,4.6095,4.5847,4.6095,43572,0
2013-11-06,4.6262,4.6345,4.5847,4.6095,69887,0
2013-11-07,4.5847,4.593,4.5266,4.5266,70235,0
2013-11-08,4.5266,4.5517,4.4936,4.4936,107231,0
2013-11-11,4.4768,4.5517,4.4687,4.5101,66923,0
2013-11-12,4.5351,4.5351,4.5019,4.5019,35870,0
2013-11-13,4.5266,4.5434,4.4936,4.5019,76828,0
2013-11-14,4.5351,4.5351,4.5019,4.5184,99017,0
2013-11-15,4.5266,4.5681,4.5019,4.5266,85321,0
2013-11-18,4.5517,4.5598,4.5351,4.5598,118424,0
2013-11-19,4.5847,4.593,4.5598,4.5761,144188,0
2013-11-20,4.5847,4.593,4.5434,4.5598,118550,0
2013-11-21,4.5517,4.5761,4.5351,4.5351,207771,0
2013-11-22,4.5434,4.5761,4.4936,4.5351,125215,0
2013-11-25,4.5101,4.5598,4.5101,4.5517,130798,0
2013-11-26,4.5598,4.5598,4.5434,4.5517,99124,0
2013-11-27,4.5517,4.5847,4.5434,4.5681,212179,0
2013-11-29,4.5681,4.5681,4.5598,4.5681,40317,0
2013-12-02,4.5681,4.5761,4.5184,4.5517,109096,0
2013-12-03,4.5434,4.5517,4.4936,4.4936,85013,0
2013-12-04,4.5184,4.5351,4.4768,4.5019,103045,0
2013-12-05,4.5184,4.5266,4.4768,4.4768,86077,0
2013-12-06,4.5019,4.5019,4.452,4.4687,208809,0
2013-12-09,4.4687,4.485,4.4605,4.4605,107202,0
2013-12-10,4.4768,4.5351,4.452,4.4605,236553,0
2013-12-11,4.485,4.5019,4.4605,4.485,87285,0
2013-12-12,4.5019,4.5101,4.4437,4.4437,88269,0
2013-12-13,4.4354,4.452,4.4188,4.427,306293,0
2013-12-16,4.394,4.4107,4.3775,4.394,436063,0
2013-12-17,4.4188,4.4437,4.3855,4.427,108299,0
2013-12-18,4.4024,4.4687,4.394,4.4437,179238,0
2013-12-19,4.4107,4.4354,4.394,4.4188,172375,0
2013-12-20,4.4354,4.4437,4.394,4.394,210102,0
2013-12-23,4.4024,4.5019,4.4024,4.4936,322735,0
2013-12-24,4.4936,4.5101,4.452,4.4936,116789,0
2013-12-26,4.5101,4.5101,4.4687,4.485,268767,0
2013-12-27,4.5089,4.5429,4.4836,4.5172,247860,0
2013-12-30,4.5429,4.5429,4.4749,4.5003,244491,0
2013-12-31,4.5172,4.5172,4.4749,4.5089,269769,0
2014-01-02,4.5172,4.5172,4.4749,4.492,158388,0
2014-01-03,4.492,4.492,4.4499,4.4749,176928,0
2014-01-06,4.5003,4.5003,4.4666,4.4836,159882,0
2014-01-07,4.5003,4.5089,4.4836,4.492,231436,0
2014-01-08,4.4836,4.5089,4.4836,4.492,244621,0
2014-01-09,4.492,4.5089,4.492,4.5089,210015,0
2014-01-10,4.5256,4.5343,4.5089,4.5343,161645,0
2014-01-13,4.5089,4.5256,4.492,4.5172,332765,0
2014-01-14,4.5003,4.5256,4.5003,4.5172,181650,0
2014-01-15,4.5172,4.5256,4.5003,4.5003,223682,0
2014-01-16,4.5003,4.5172,4.492,4.5172,202732,0
2014-01-17,4.5256,4.5256,4.492,4.5003,93227,0
2014-01-21,4.5003,4.5429,4.5003,4.5343,126846,0
2014-01-22,4.5343,4.5429,4.5003,4.5089,231857,0
2014-01-23,4.5172,4.5256,4.5003,4.5172,160884,0
2014-01-24,4.5003,4.5256,4.492,4.5172,164893,0
2014-01-27,4.5172,4.5256,4.4836,4.492,152550,0
2014-01-28,4.5089,4.5172,4.4836,4.5003,79341,0
2014-01-29,4.5089,4.5089,4.4836,4.5003,125424,0
2014-01-30,4.5172,4.5172,4.4836,4.492,186910,0
2014-01-31,4.5003,4.5343,4.5003,4.5172,157854,0
2014-02-03,4.5256,4.5429,4.5089,4.5429,237032,0
2014-02-04,4.5343,4.5849,4.5172,4.5429,171706,0
2014-02-05,4.5429,4.5761,4.5429,4.5761,83699,0
2014-02-06,4.5849,4.5849,4.5429,4.5849,122304,0
2014-02-07,4.5933,4.5933,4.5679,4.5849,106859,0
2014-02-10,4.5679,4.5933,4.5679,4.5933,128267,0
2014-02-11,4.5933,4.6102,4.5849,4.6018,72599,0
2014-02-12,4.6186,4.627,4.5933,4.6102,71113,0
2014-02-13,4.6102,4.6439,4.5933,4.6439,75930,0
2014-02-14,4.6356,4.6523,4.6186,4.6523,97646,0
2014-02-18,4.6523,4.6608,4.627,4.627,130674,0
2014-02-19,4.6356,4.6523,4.6018,4.6439,79567,0
2014-02-20,4.627,4.6356,4.6018,4.6018,39285,0
2014-02-21,4.6186,4.6608,4.6018,4.6523,101948,0
2014-02-24,4.6692,4.6692,4.6018,4.6102,102252,0
2014-02-25,4.627,4.627,4.6018,4.6186,80559,0
2014-02-26,4.6186,4.6608,4.6018,4.6186,141159,0
2014-02-27,4.627,4.6356,4.6102,4.6102,55476,0
2014-02-28,4.6102,4.627,4.5429,4.5849,162510,0
2014-03-03,4.5849,4.6018,4.5595,4.6018,95146,0
2014-03-04,4.6186,4.6439,4.5849,4.6356,275263,0
2014-03-05,4.6356,4.6439,4.5933,4.6439,131034,0
2014-03-06,4.6439,4.6439,4.5849,4.6018,237130,0
2014-03-07,4.5849,4.5849,4.5089,4.5256,629826,0
2014-03-10,4.5172,4.5933,4.5089,4.5679,306470,0
2014-03-11,4.5849,4.5849,4.5512,4.5761,83486,0
2014-03-12,4.5679,4.6102,4.5343,4.5933,263630,0
2014-03-13,4.5761,4.6018,4.5595,4.5595,279046,0
2014-03-14,4.5512,4.5849,4.5512,4.5595,116344,0
2014-03-17,4.5343,4.5429,4.5172,4.5343,502875,0
2014-03-18,4.5429,4.5595,4.5256,4.5429,157083,0
2014-03-19,4.5679,4.5679,4.5343,4.5512,256441,0
2014-03-20,4.5761,4.5761,4.5512,4.5595,282206,0
2014-03-21,4.5595,4.5933,4.5595,4.5761,95293,0
2014-03-24,4.5933,4.5933,4.5761,4.5849,63300,0
2014-03-25,4.6102,4.6102,4.5849,4.5933,112711,0
2014-03-26,4.5933,4.627,4.5933,4.6102,172793,0
2014-03-27,4.6382,4.6382,4.6211,4.6295,154573,0
2014-03-28,4.6295,4.664,4.6126,4.6554,143058,0
2014-03-31,4.6554,4.7324,4.647,4.6725,690843,0
2014-04-01,4.6725,4.6982,4.6211,4.6382,131203,0
2014-04-02,4.6725,4.6982,4.6554,4.6896,208134,0
2014-04-03,4.6812,4.6812,4.6382,4.647,67070,0
2014-04-04,4.6725,4.6812,4.6382,4.6554,51177,0
2014-04-07,4.664,4.6725,4.6382,4.647,68629,0
2014-04-08,4.6554,4.6812,4.6382,4.6554,116067,0
2014-04-09,4.6725,4.6812,4.664,4.664,87893,0
2014-04-10,4.6812,4.6812,4.664,4.6725,82987,0
2014-04-11,4.6812,4.6812,4.6554,4.664,64467,0
2014-04-14,4.6725,4.6725,4.6382,4.647,76200,0
2014-04-15,4.664,4.664,4.6382,4.6382,148274,0
2014-04-16,4.6382,4.664,4.6382,4.6554,91527,0
2014-04-17,4.664,4.6725,4.6554,4.664,49852,0
2014-04-21,4.6725,4.6725,4.647,4.647,73773,0
2014-04-22,4.6382,4.664,4.6382,4.664,105294,0
2014-04-23,4.664,4.6812,4.6554,4.6725,111588,0
2014-04-24,4.6812,4.6812,4.664,4.6812,74936,0
2014-04-25,4.664,4.6725,4.6554,4.664,100013,0
2014-04-28,4.6812,4.7408,4.6725,4.7153,130013,0
2014-04-29,4.7239,4.7324,4.664,4.6896,117779,0
2014-04-30,4.7153,4.7153,4.6896,4.6896,85574,0
2014-05-01,4.6812,4.7067,4.6812,4.7067,107720,0
2014-05-02,4.7067,4.7153,4.6896,4.6896,153358,0
2014-05-05,4.6982,4.7067,4.6896,4.7067,76466,0
2014-05-06,4.6982,4.7153,4.6982,4.7067,46295,0
2014-05-07,4.7153,4.7239,4.7067,4.7239,76772,0
2014-05-08,4.7153,4.7239,4.664,4.664,326072,0
2014-05-09,4.664,4.7067,4.664,4.6982,54518,0
2014-05-12,4.6812,4.7153,4.6812,4.7067,81985,0
2014-05-13,4.6982,4.7494,4.6982,4.7494,89753,0
2014-05-14,4.7239,4.7408,4.7153,4.7324,67269,0
2014-05-15,4.7324,4.7324,4.7239,4.7324,26005,0
2014-05-16,4.7324,4.7494,4.7153,4.7494,82741,0
2014-05-19,4.7239,4.7324,4.7153,4.7153,97086,0
2014-05-20,4.7239,4.7408,4.7153,4.7153,115735,0
2014-05-21,4.7239,4.7324,4.6982,4.7239,98079,0
2014-05-22,4.7324,4.7408,4.7324,4.7324,82067,0
2014-05-23,4.7324,4.7408,4.7153,4.7324,88550,0
2014-05-27,4.7153,4.7408,4.7153,4.7239,73580,0
2014-05-28,4.7239,4.7324,4.7153,4.7324,114950,0
2014-05-29,4.7408,4.7408,4.7153,4.7153,86612,0
2014-05-30,4.7153,4.7408,4.6982,4.7408,169015,0
2014-06-02,4.7239,4.7239,4.6982,4.7067,131470,0
2014-06-03,4.6982,4.7153,4.6812,4.6812,157591,0
2014-06-04,4.664,4.7067,4.664,4.7067,117125,0
2014-06-05,4.6896,4.7067,4.6896,4.6982,97011,0
2014-06-06,4.6982,4.7153,4.6982,4.7153,245596,0
2014-06-09,4.7067,4.7239,4.7067,4.7153,98336,0
2014-06-10,4.7067,4.7324,4.7067,4.7239,76073,0
2014-06-11,4.7153,4.7494,4.7153,4.7494,86692,0
2014-06-12,4.7239,4.7581,4.7067,4.7581,68046,0
2014-06-13,4.7408,4.7667,4.7408,4.7581,63994,0
2014-06-16,4.7494,4.7667,4.7408,4.7667,73503,0
2014-06-17,4.7581,4.7667,4.7408,4.7581,70371,0
2014-06-18,4.7494,4.7581,4.7408,4.7408,33399,0
2014-06-19,4.7581,4.7581,4.7408,4.7494,49917,0
2014-06-20,4.7581,4.7667,4.7408,4.7581,107609,0
2014-06-23,4.7494,4.7667,4.7494,4.7667,31870,0
2014-06-24,4.7408,4.7837,4.7408,4.7837,117310,0
2014-06-25,4.7667,4.8009,4.7667,4.7837,157621,0
2014-06-26,4.8206,4.8381,4.7773,4.7773,102147,0
2014-06-27,4.7686,4.803,4.7686,4.7773,134689,0
2014-06-30,4.7859,4.7859,4.7686,4.7859,51795,0
2014-07-01,4.7686,4.7859,4.7686,4.7686,71301,0
2014-07-02,4.7859,4.8381,4.7686,4.7686,45098,0
2014-07-03,4.7686,4.7773,4.7597,4.7597,39064,0
2014-07-07,4.7597,4.803,4.7597,4.7944,165105,0
2014-07-08,4.7944,4.803,4.7859,4.803,147435,0
2014-07-09,4.7944,4.8118,4.7859,4.7859,137611,0
2014-07-10,4.7944,4.8467,4.7859,4.803,186044,0
2014-07-11,4.8206,4.8294,4.803,4.8294,94755,0
2014-07-14,4.8381,4.8381,4.8118,4.8294,81660,0
2014-07-15,4.7944,4.803,4.7859,4.7944,60408,0
2014-07-16,4.7944,4.803,4.7859,4.803,85092,0
2014-07-17,4.803,4.8206,4.803,4.803,92652,0
2014-07-18,4.8118,4.8552,4.7944,4.8552,84742,0
2014-07-21,4.8294,4.8381,4.7944,4.8206,91187,0
2014-07-22,4.8118,4.8467,4.8118,4.8294,107788,0
2014-07-23,4.8467,4.8467,4.8294,4.8294,38429,0
2014-07-24,4.8206,4.8467,4.8206,4.8294,58413,0
2014-07-25,4.8206,4.8294,4.803,4.8206,20305,0
2014-07-28,4.803,4.8381,4.803,4.8294,80672,0
2014-07-29,4.8294,4.8381,4.8206,4.8381,55680,0
2014-07-30,4.8294,4.8381,4.8118,4.8294,86369,0
2014-07-31,4.8118,4.8118,4.7597,4.7859,77305,0
2014-08-01,4.7773,4.7944,4.7686,4.7859,76665,0
2014-08-04,4.7859,4.8118,4.7773,4.8118,53841,0
2014-08-05,4.8118,4.8118,4.7944,4.803,78894,0
2014-08-06,4.7944,4.8118,4.7944,4.8118,109249,0
2014-08-07,4.8118,4.8118,4.7686,4.7686,65653,0
2014-08-08,4.7686,4.7944,4.7686,4.7859,34691,0
2014-08-11,4.803,4.803,4.7773,4.7773,97876,0
2014-08-12,4.7686,4.7859,4.7597,4.7773,60174,0
2014-08-13,4.7773,4.7944,4.7686,4.7686,74053,0
2014-08-14,4.7686,4.7859,4.7686,4.7686,56585,0
2014-08-15,4.7686,4.7859,4.7686,4.7859,55833,0
2014-08-18,4.7773,4.8206,4.7597,4.7944,177099,0
2014-08-19,4.7859,4.8118,4.7859,4.8118,29966,0
2014-08-20,4.803,4.8381,4.7944,4.8294,52896,0
2014-08-21,4.8294,4.8294,4.7859,4.7859,60406,0
2014-08-22,4.8118,4.8118,4.7773,4.7859,91643,0
2014-08-25,4.7859,4.8381,4.7859,4.8381,142156,0
2014-08-26,4.8118,4.8381,4.8118,4.8381,157893,0
2014-08-27,4.8206,4.8294,4.7859,4.7944,132185,0
2014-08-28,4.7859,4.8206,4.7686,4.7859,285550,0
2014-08-29,4.7859,4.8118,4.7859,4.803,88698,0
2014-09-02,4.7944,4.8118,4.7944,4.803,122906,0
2014-09-03,4.7944,4.8637,4.7944,4.8637,192204,0
2014-09-04,4.8637,4.8724,4.8467,4.8467,149320,0
2014-09-05,4.8294,4.8467,4.803,4.803,147829,0
2014-09-08,4.8294,4.8724,4.8294,4.8724,151150,0
2014-09-09,4.8467,4.8987,4.8467,4.89,113079,0
2014-09-10,4.8987,4.916,4.8467,4.8812,150745,0
2014-09-11,4.8724,4.9074,4.8637,4.8987,58263,0
2014-09-12,4.8812,4.8987,4.8637,4.8987,66508,0
2014-09-15,4.8812,4.9074,4.8724,4.8987,76387,0
2014-09-16,4.8812,4.9418,4.8812,4.9332,88923,0
2014-09-17,4.9332,4.9418,4.916,4.9245,52426,0
2014-09-18,4.9332,4.9418,4.9074,4.916,70017,0
2014-09-19,4.9074,4.9332,4.8987,4.9245,57627,0
2014-09-22,4.8987,4.916,4.89,4.8987,57373,0
2014-09-23,4.916,4.9332,4.9074,4.9245,100350,0
2014-09-24,4.9074,4.9245,4.9074,4.9074,56514,0
2014-09-25,4.8987,4.916,4.8812,4.89,38140,0
2014-09-26,4.9201,4.9902,4.8937,4.9902,104534,0
2014-09-29,4.9379,4.9553,4.9201,4.9465,71723,0
2014-09-30,4.9379,4.9989,4.9201,4.9379,102162,0
2014-10-01,4.9641,4.9641,4.8589,4.885,86470,0
2014-10-02,4.8763,4.8937,4.8412,4.8412,111286,0
2014-10-03,4.8412,4.8763,4.8412,4.8589,106425,0
2014-10-06,4.85,4.8675,4.8148,4.8412,133096,0
2014-10-07,4.85,4.85,4.7886,4.8236,273635,0
2014-10-08,4.8236,4.9289,4.8236,4.9026,162085,0
2014-10-09,4.8763,4.9201,4.8763,4.9026,79192,0
2014-10-10,4.9114,4.9379,4.8763,4.885,86692,0
2014-10-13,4.9114,4.9114,4.8148,4.8412,113770,0
2014-10-14,4.85,4.8675,4.7622,4.806,62999,0
2014-10-15,4.8236,4.8236,4.7008,4.7448,239834,0
2014-10-16,4.7272,4.8148,4.692,4.8148,130227,0
2014-10-17,4.8148,4.8589,4.7536,4.7798,205024,0
2014-10-20,4.7448,4.806,4.7448,4.7448,157996,0
2014-10-21,4.7709,4.7886,4.7448,4.7798,150514,0
2014-10-22,4.7973,4.8236,4.7709,4.7798,64023,0
2014-10-23,4.7973,4.8148,4.7622,4.7798,99107,0
2014-10-24,4.7709,4.7798,4.7448,4.7536,110848,0
2014-10-27,4.7536,4.7622,4.7448,4.7536,82888,0
2014-10-28,4.7536,4.8148,4.7536,4.7973,154732,0
2014-10-29,4.7886,4.8148,4.7886,4.7973,39909,0
2014-10-30,4.8148,4.8236,4.7973,4.7973,64763,0
2014-10-31,4.8323,4.8323,4.7973,4.8236,137820,0
2014-11-03,4.8412,4.85,4.7886,4.7973,114103,0
2014-11-04,4.8148,4.8236,4.7798,4.7886,48055,0
2014-11-05,4.7886,4.8148,4.7709,4.7973,119736,0
2014-11-06,4.7973,4.8148,4.7886,4.8148,32014,0
2014-11-07,4.8236,4.8675,4.806,4.8236,140756,0
2014-11-10,4.8589,4.8589,4.8323,4.8412,61716,0
2014-11-11,4.8589,4.8675,4.8412,4.8675,58003,0
2014-11-12,4.85,4.8675,4.806,4.85,199446,0
2014-11-13,4.85,4.8589,4.8236,4.8323,56438,0
2014-11-14,4.8148,4.8589,4.8148,4.85,85125,0
2014-11-17,4.8323,4.85,4.806,4.8412,127780,0
2014-11-18,4.8412,4.85,4.8236,4.8323,58531,0
2014-11-19,4.8148,4.85,4.806,4.85,73830,0
2014-11-20,4.85,4.8763,4.8323,4.8763,65420,0
2014-11-21,4.8763,4.9026,4.8675,4.8937,109002,0
2014-11-24,4.9026,4.9026,4.8412,4.8412,76896,0
2014-11-25,4.8589,4.8937,4.85,4.8937,94496,0
2014-11-26,4.8675,4.9026,4.7709,4.8323,317069,0
2014-11-28,4.8148,4.8323,4.7886,4.806,34149,0
2014-12-01,4.806,4.8236,4.7973,4.8148,141659,0
2014-12-02,4.8148,4.8412,4.806,4.8323,86884,0
2014-12-03,4.8412,4.85,4.8236,4.85,51104,0
2014-12-04,4.8323,4.8589,4.806,4.8236,102734,0
2014-12-05,4.8236,4.8323,4.8148,4.8236,56960,0
2014-12-08,4.8412,4.85,4.8148,4.8148,111090,0
2014-12-09,4.806,4.8236,4.7886,4.806,69825,0
2014-12-10,4.8148,4.8236,4.806,4.806,15582,0
2014-12-11,4.806,4.8236,4.806,4.806,83388,0
2014-12-12,4.806,4.8148,4.7886,4.7973,77052,0
2014-12-15,4.806,4.8323,4.806,4.8148,65445,0
2014-12-16,4.806,4.8236,4.7886,4.806,111229,0
2014-12-17,4.8148,4.8236,4.7798,4.7798,259265,0
2014-12-18,4.7973,4.8323,4.7973,4.8148,149402,0
2014-12-19,4.8236,4.8236,4.7622,4.7798,265887,0
2014-12-22,4.7536,4.8412,4.7448,4.8412,393330,0
2014-12-23,4.8148,4.8323,4.806,4.8236,155051,0
2014-12-24,4.8323,4.8589,4.8236,4.8323,57974,0
2014-12-26,4.8412,4.85,4.8236,4.8323,74199,0
2014-12-29,4.8441,4.8529,4.7382,4.747,169593,0
2014-12-30,4.7735,4.7823,4.7382,4.7646,106677,0
2014-12-31,4.7646,4.809,4.7382,4.7646,360297,0
2015-01-02,4.7823,4.8,4.747,4.7558,156793,0
2015-01-05,4.7735,4.7735,4.7382,4.747,110669,0
2015-01-06,4.7382,4.7646,4.7114,4.7203,271054,0
2015-01-07,4.7823,4.8265,4.7292,4.7558,352704,0
2015-01-08,4.7646,4.8,4.7646,4.7646,145148,0
2015-01-09,4.7911,4.809,4.7646,4.8,102040,0
2015-01-12,4.685,4.8178,4.685,4.7911,234794,0
2015-01-13,4.7911,4.8178,4.7911,4.7911,99137,0
2015-01-14,4.7735,4.8178,4.7735,4.7911,105802,0
2015-01-15,4.7911,4.8618,4.7823,4.809,288203,0
2015-01-16,4.8,4.8352,4.8,4.8178,122863,0
2015-01-20,4.8178,4.8265,4.7823,4.7911,244933,0
2015-01-21,4.8,4.809,4.7823,4.7911,148991,0
2015-01-22,4.8,4.8265,4.7911,4.8,115669,0
2015-01-23,4.8178,4.8265,4.7823,4.8,147261,0
2015-01-26,4.8,4.809,4.7735,4.7735,74485,0
2015-01-27,4.7823,4.7823,4.7558,4.7646,75315,0
2015-01-28,4.7558,4.8,4.7558,4.8,114370,0
2015-01-29,4.7735,4.8441,4.7735,4.8265,118519,0
2015-01-30,4.809,4.8441,4.809,4.8265,85813,0
2015-02-02,4.8529,4.8529,4.809,4.809,79484,0
2015-02-03,4.8265,4.8529,4.809,4.8529,91634,0
2015-02-04,4.8441,4.8529,4.8178,4.8178,84104,0
2015-02-05,4.8178,4.8265,4.7735,4.7735,191715,0
2015-02-06,4.7646,4.8,4.7382,4.7646,421600,0
2015-02-09,4.747,4.7911,4.747,4.7558,144658,0
2015-02-10,4.7558,4.7735,4.7558,4.7735,232043,0
2015-02-11,4.7735,4.7823,4.7382,4.7558,187426,0
2015-02-12,4.747,4.7646,4.7382,4.7558,195822,0
2015-02-13,4.747,4.8,4.747,4.8,217880,0
2015-02-17,4.7823,4.8,4.6763,4.7558,279992,0
2015-02-18,4.809,4.8178,4.7558,4.7735,160383,0
2015-02-19,4.7911,4.7911,4.7558,4.7735,142422,0
2015-02-20,4.7735,4.7911,4.7646,4.7735,193124,0
2015-02-23,4.7823,4.7911,4.7646,4.7646,132125,0
2015-02-24,4.7735,4.7823,4.7558,4.7735,121087,0
2015-02-25,4.7735,4.7911,4.7646,4.7646,235682,0
2015-02-26,4.7646,4.7823,4.747,4.747,244744,0
2015-02-27,4.7911,4.7911,4.7558,4.7646,101263,0
2015-03-02,4.7911,4.7911,4.747,4.7735,277159,0
2015-03-03,4.7558,4.7911,4.7558,4.7646,160187,0
2015-03-04,4.7646,4.7823,4.7558,4.7823,81564,0
2015-03-05,4.7735,4.7911,4.7735,4.7823,144689,0
2015-03-06,4.7735,4.7823,4.7558,4.7735,147178,0
2015-03-09,4.7735,4.7823,4.7382,4.7646,270824,0
2015-03-10,4.7558,4.7646,4.7558,4.7558,67535,0
2015-03-11,4.7646,4.7735,4.7558,4.7735,123080,0
2015-03-12,4.7646,4.7823,4.7646,4.7735,139823,0
2015-03-13,4.7823,4.8,4.7735,4.7823,127379,0
2015-03-16,4.7735,4.7911,4.7646,4.7823,96158,0
2015-03-17,4.7911,4.7911,4.7558,4.7735,113692,0
2015-03-18,4.7735,4.8,4.7646,4.8,202720,0
2015-03-19,4.7911,4.8,4.7735,4.7911,71496,0
2015-03-20,4.8,4.8178,4.7823,4.8178,167087,0
2015-03-23,4.8,4.8178,4.7823,4.7823,106904,0
2015-03-24,4.7911,4.809,4.7735,4.809,91857,0
2015-03-25,4.7911,4.809,4.7735,4.809,203174,0
2015-03-26,4.7911,4.8,4.7735,4.7735,154645,0
2015-03-27,4.7735,4.8,4.7646,4.7735,172065,0
2015-03-30,4.7646,4.809,4.7646,4.7911,156453,0
2015-03-31,4.7911,4.8265,4.7823,4.7823,201917,0
2015-04-01,4.8001,4.8001,4.7822,4.8001,69809,0
2015-04-02,4.8001,4.8269,4.7733,4.8001,195106,0
2015-04-06,4.7911,4.8092,4.7822,4.8001,83457,0
2015-04-07,4.8092,4.8092,4.7911,4.8092,175408,0
2015-04-08,4.8001,4.8181,4.8001,4.8001,77304,0
2015-04-09,4.8092,4.8181,4.8001,4.8181,108119,0
2015-04-10,4.8269,4.8269,4.8001,4.8092,97443,0
2015-04-13,4.8181,4.8181,4.8001,4.8001,82339,0
2015-04-14,4.8092,4.8269,4.8001,4.8181,149910,0
2015-04-15,4.8269,4.8358,4.8092,4.8269,203856,0
2015-04-16,4.8358,4.8536,4.8269,4.8536,223922,0
2015-04-17,4.8446,4.8715,4.8358,4.8625,92744,0
2015-04-20,4.8715,4.8715,4.8269,4.8715,124757,0
2015-04-21,4.8625,4.8715,4.8269,4.8269,166663,0
2015-04-22,4.8358,4.8536,4.8092,4.8269,234130,0
2015-04-23,4.8358,4.8446,4.8181,4.8358,271741,0
2015-04-24,4.8269,4.8446,4.8181,4.8358,138492,0
2015-04-27,4.8358,4.8446,4.8269,4.8269,220838,0
2015-04-28,4.8446,4.8625,4.8181,4.8625,164118,0
2015-04-29,4.8625,4.8985,4.8536,4.8715,215915,0
2015-04-30,4.8805,4.8985,4.8625,4.8895,99234,0
2015-05-01,4.8895,4.9075,4.8895,4.8985,55042,0
2015-05-04,4.8985,4.8985,4.8625,4.8625,75739,0
2015-05-05,4.8625,4.8895,4.8092,4.8092,147112,0
2015-05-06,4.8269,4.8715,4.8092,4.8536,82618,0
2015-05-07,4.8446,4.8625,4.8358,4.8536,65308,0
2015-05-08,4.8625,4.8715,4.8358,4.8625,159085,0
2015-05-11,4.8358,4.8625,4.8269,4.8625,145884,0
2015-05-12,4.8358,4.8805,4.8269,4.8358,130587,0
2015-05-13,4.8446,4.8536,4.8358,4.8358,88717,0
2015-05-14,4.8536,4.8536,4.8092,4.8181,165797,0
2015-05-15,4.8358,4.8446,4.8181,4.8181,104945,0
2015-05-18,4.8181,4.8446,4.8181,4.8446,188529,0
2015-05-19,4.8446,4.8805,4.8181,4.8805,118248,0
2015-05-20,4.8805,4.8985,4.8625,4.8985,132681,0
2015-05-21,4.8805,4.8895,4.7822,4.8092,312463,0
2015-05-22,4.8181,4.8358,4.7911,4.8001,223188,0
2015-05-26,4.8001,4.8269,4.7911,4.8092,93755,0
2015-05-27,4.8092,4.8269,4.7822,4.8181,201597,0
2015-05-28,4.8181,4.8446,4.8181,4.8446,109375,0
2015-05-29,4.8269,4.8446,4.8181,4.8358,104042,0
2015-06-01,4.8269,4.8446,4.8181,4.8358,137246,0
2015-06-02,4.8358,4.8536,4.8358,4.8536,28504,0
2015-06-03,4.8358,4.8805,4.8269,4.8715,81445,0
2015-06-04,4.8715,4.8715,4.8181,4.8358,99234,0
2015-06-05,4.8446,4.8536,4.8092,4.8092,74733,0
2015-06-08,4.8001,4.8269,4.8001,4.8092,92966,0
2015-06-09,4.8181,4.8181,4.7644,4.8001,251484,0
2015-06-10,4.8092,4.8181,4.7554,4.7644,141410,0
2015-06-11,4.7644,4.8001,4.7644,4.7911,81752,0
2015-06-12,4.7377,4.7733,4.7377,4.7465,123395,0
2015-06-15,4.7465,4.7822,4.7465,4.7733,143422,0
2015-06-16,4.7733,4.7911,4.7644,4.7733,116460,0
2015-06-17,4.7822,4.7822,4.7644,4.7733,59294,0
2015-06-18,4.7822,4.7911,4.7733,4.7822,69921,0
2015-06-19,4.7911,4.8092,4.7822,4.8092,42287,0
2015-06-22,4.8092,4.8181,4.8092,4.8181,29870,0
2015-06-23,4.8181,4.8181,4.8001,4.8001,67434,0
2015-06-24,4.8181,4.8181,4.8001,4.8181,54482,0
2015-06-25,4.8001,4.8181,4.7377,4.7465,158863,0
2015-06-26,4.7876,4.7876,4.6973,4.7064,172031,0
2015-06-29,4.7245,4.7335,4.6522,4.6702,281847,0
2015-06-30,4.6612,4.7154,4.6522,4.6522,480925,0
2015-07-01,4.6882,4.7064,4.634,4.634,189966,0
2015-07-02,4.6522,4.6882,4.6431,4.6431,152768,0
2015-07-06,4.6069,4.6792,4.6069,4.6431,155425,0
2015-07-07,4.6792,4.6882,4.6522,4.6792,455871,0
2015-07-08,4.6792,4.6882,4.6431,4.6431,193839,0
2015-07-09,4.6702,4.6973,4.6522,4.6882,165278,0
2015-07-10,4.7514,4.7786,4.6882,4.7424,152768,0
2015-07-13,4.7424,4.7696,4.7424,4.7514,100627,0
2015-07-14,4.7335,4.7514,4.7154,4.7154,65421,0
2015-07-15,4.7245,4.7424,4.7245,4.7424,86402,0
2015-07-16,4.7514,4.7605,4.7424,4.7514,73949,0
2015-07-17,4.7424,4.7605,4.7154,4.7335,108047,0
2015-07-20,4.7424,4.7514,4.7154,4.7335,96533,0
2015-07-21,4.7245,4.7514,4.7064,4.7424,142140,0
2015-07-22,4.7424,4.7696,4.7154,4.7696,67528,0
2015-07-23,4.7605,4.7876,4.7424,4.7786,97861,0
2015-07-24,4.7786,4.7786,4.6882,4.7424,135058,0
2015-07-27,4.7335,4.7786,4.7154,4.7605,81476,0
2015-07-28,4.7424,4.7605,4.7064,4.7064,44061,0
2015-07-29,4.7424,4.7605,4.7064,4.7605,94428,0
2015-07-30,4.7335,4.7605,4.7064,4.7245,57343,0
2015-07-31,4.7245,4.7605,4.7245,4.7514,102623,0
2015-08-03,4.7514,4.7786,4.7424,4.7696,47235,0
2015-08-04,4.7605,4.7876,4.7154,4.7154,40185,0
2015-08-05,4.7335,4.7876,4.7335,4.7876,47492,0
2015-08-06,4.7786,4.7786,4.7335,4.7514,53475,0
2015-08-07,4.7424,4.7786,4.7424,4.7424,64983,0
2015-08-10,4.7424,4.7876,4.7424,4.7696,110481,0
2015-08-11,4.7696,4.7786,4.7605,4.7605,50799,0
2015-08-12,4.7245,4.7696,4.7245,4.7424,83027,0
2015-08-13,4.7605,4.7696,4.7424,4.7514,66420,0
2015-08-14,4.7424,4.7696,4.7424,4.7605,109817,0
2015-08-17,4.7605,4.7786,4.7514,4.7605,65646,0
2015-08-18,4.7424,4.8146,4.7424,4.8146,163618,0
2015-08-19,4.7605,4.8057,4.7605,4.7966,87344,0
2015-08-20,4.7696,4.7786,4.6522,4.7424,253177,0
2015-08-21,4.7245,4.7696,4.7245,4.7605,94098,0
2015-08-24,4.7245,4.7876,4.6522,4.7335,266991,0
2015-08-25,4.7154,4.7245,4.6612,4.6882,162179,0
2015-08-26,4.7245,4.7335,4.6702,4.6792,172583,0
2015-08-27,4.6973,4.7064,4.6522,4.6882,176458,0
2015-08-28,4.6882,4.7245,4.6612,4.6882,119669,0
2015-08-31,4.6882,4.6973,4.6522,4.6973,97086,0
2015-09-01,4.6973,4.7245,4.6882,4.7064,62657,0
2015-09-02,4.7064,4.7064,4.6882,4.6882,47380,0
2015-09-03,4.6973,4.7064,4.6973,4.7064,49706,0
2015-09-04,4.7064,4.7154,4.6973,4.6973,54908,0
2015-09-08,4.7064,4.7064,4.6612,4.6612,100738,0
2015-09-09,4.6792,4.6882,4.6522,4.6612,73064,0
2015-09-10,4.6612,4.6792,4.6431,4.6522,72345,0
2015-09-11,4.634,4.6792,4.6161,4.6161,103616,0
2015-09-14,4.6161,4.625,4.5799,4.5979,76606,0
2015-09-15,4.5979,4.6069,4.5799,4.5889,120998,0
2015-09-16,4.5889,4.6069,4.5799,4.5889,115905,0
2015-09-17,4.5889,4.5889,4.5166,4.5799,181067,0
2015-09-18,4.5528,4.625,4.5528,4.6161,111256,0
2015-09-21,4.6161,4.625,4.5799,4.6069,77271,0
2015-09-22,4.6069,4.6431,4.6069,4.634,60332,0
2015-09-23,4.634,4.6702,4.634,4.6522,76274,0
2015-09-24,4.6612,4.7064,4.634,4.6973,88713,0
2015-09-25,4.6973,4.7335,4.6973,4.7245,92657,0
2015-09-28,4.7256,4.7256,4.6801,4.6891,106273,0
2015-09-29,4.6891,4.6982,4.6434,4.6617,120138,0
2015-09-30,4.6891,4.7439,4.6526,4.7439,141404,0
2015-10-01,4.7165,4.753,4.7165,4.7439,64455,0
2015-10-02,4.7256,4.762,4.7256,4.762,52835,0
2015-10-05,4.753,4.7895,4.753,4.7803,146299,0
2015-10-06,4.7711,4.8259,4.7711,4.8259,63030,0
2015-10-07,4.7986,4.8259,4.762,4.8168,84295,0
2015-10-08,4.7986,4.8441,4.7895,4.8441,146995,0
2015-10-09,4.8349,4.8807,4.8259,4.8623,78485,0
2015-10-12,4.8441,4.899,4.8349,4.8715,109428,0
2015-10-13,4.8623,4.8807,4.8259,4.8259,74978,0
2015-10-14,4.8259,4.8349,4.8259,4.8259,48998,0
2015-10-15,4.8259,4.8441,4.8168,4.8259,150832,0
2015-10-16,4.8259,4.8807,4.8259,4.8623,99202,0
2015-10-19,4.8441,4.8623,4.8349,4.8349,41108,0
2015-10-20,4.8349,4.8532,4.8259,4.8441,26320,0
2015-10-21,4.8259,4.8532,4.8259,4.8259,50534,0
2015-10-22,4.8441,4.8807,4.8259,4.8349,60618,0
2015-10-23,4.8623,4.8623,4.7895,4.8077,160258,0
2015-10-26,4.7986,4.8168,4.762,4.7895,110165,0
2015-10-27,4.7895,4.8441,4.7895,4.8441,54479,0
2015-10-28,4.8441,4.8441,4.7895,4.8259,121127,0
2015-10-29,4.8259,4.8349,4.7895,4.8168,97559,0
2015-10-30,4.8077,4.8623,4.7986,4.8532,129346,0
2015-11-02,4.8532,4.8532,4.7986,4.8349,75938,0
2015-11-03,4.8259,4.8441,4.7711,4.7711,142063,0
2015-11-04,4.7986,4.8259,4.7986,4.8168,57862,0
2015-11-05,4.8259,4.8349,4.7895,4.8168,61714,0
2015-11-06,4.8168,4.8168,4.7803,4.7986,56453,0
2015-11-09,4.8077,4.8077,4.7711,4.7711,60615,0
2015-11-10,4.7711,4.7986,4.753,4.7803,66099,0
2015-11-11,4.7895,4.7986,4.7439,4.762,46039,0
2015-11-12,4.753,4.7711,4.6982,4.753,110055,0
2015-11-13,4.762,4.8077,4.7165,4.8077,108082,0
2015-11-16,4.8077,4.8715,4.7803,4.8532,120907,0
2015-11-17,4.8349,4.8532,4.7986,4.7986,47791,0
2015-11-18,4.7986,4.8349,4.7803,4.8077,70373,0
2015-11-19,4.8259,4.8259,4.7803,4.7986,43517,0
2015-11-20,4.8168,4.8715,4.7986,4.8715,46914,0
2015-11-23,4.8623,4.8623,4.8259,4.8532,51082,0
2015-11-24,4.8441,4.8441,4.7803,4.7895,82760,0
2015-11-25,4.7895,4.8168,4.7895,4.7986,59192,0
2015-11-27,4.7986,4.8349,4.7986,4.8077,39023,0
2015-11-30,4.8077,4.8532,4.7986,4.8532,72786,0
2015-12-01,4.8441,4.8532,4.8349,4.8532,42710,0
2015-12-02,4.8259,4.8441,4.762,4.7711,64861,0
2015-12-03,4.7986,4.8077,4.762,4.7986,93938,0
2015-12-04,4.7986,4.8077,4.753,4.7986,89555,0
2015-12-07,4.7986,4.7986,4.7439,4.7803,49438,0
2015-12-08,4.7803,4.8259,4.753,4.8259,63236,0
2015-12-09,4.7895,4.7986,4.7711,4.7895,61165,0
2015-12-10,4.762,4.7803,4.7439,4.7711,78375,0
2015-12-11,4.762,4.7711,4.7347,4.762,91968,0
2015-12-14,4.7711,4.7803,4.7165,4.7256,89274,0
2015-12-15,4.7074,4.7711,4.7074,4.762,62043,0
2015-12-16,4.7711,4.8168,4.762,4.7803,98873,0
2015-12-17,4.7803,4.7986,4.7711,4.7986,67414,0
2015-12-18,4.7711,4.8077,4.7711,4.8077,79473,0
2015-12-21,4.8168,4.8441,4.8168,4.8349,115644,0
2015-12-22,4.8349,4.8441,4.8259,4.8259,64534,0
2015-12-23,4.8349,4.899,4.8259,4.8807,168698,0
2015-12-24,4.8715,4.8898,4.8349,4.8898,69829,0
2015-12-28,4.8715,4.9172,4.855,4.9081,152459,0
2015-12-29,4.8971,4.9614,4.8335,4.9063,165776,0
2015-12-30,4.9063,4.9155,4.8325,4.9155,64134,0
2015-12-31,4.9155,4.9246,4.8417,4.8509,139650,0
2016-01-04,4.8325,4.8788,4.8233,4.8603,40532,0
2016-01-05,4.8788,4.9155,4.8602,4.9155,68426,0
2016-01-06,4.8788,4.9614,4.8788,4.943,126812,0
2016-01-07,4.9338,4.9614,4.9044,4.9521,153354,0
2016-01-08,4.9614,4.9614,4.9246,4.9521,108683,0
2016-01-11,4.9521,4.9614,4.8908,4.943,140699,0
2016-01-12,4.9338,4.9338,4.8879,4.9155,30652,0
2016-01-13,4.9155,4.9155,4.851,4.8694,47925,0
2016-01-14,4.8509,4.8971,4.8049,4.8788,88493,0
2016-01-15,4.8325,4.8788,4.8142,4.8509,61082,0
2016-01-19,4.8788,4.8788,4.667,4.7496,118850,0
2016-01-20,4.7129,4.7479,4.6576,4.7405,140271,0
2016-01-21,4.7405,4.8049,4.7037,4.7312,82332,0
2016-01-22,4.7496,4.7957,4.7129,4.7865,113617,0
2016-01-25,4.7773,4.7865,4.7037,4.7129,79516,0
2016-01-26,4.7405,4.7865,4.722,4.7865,67642,0
2016-01-27,4.7773,4.7957,4.7313,4.7865,78051,0
2016-01-28,4.7773,4.8233,4.7496,4.7957,100917,0
2016-01-29,4.7865,4.8326,4.7588,4.804,196927,0
2016-02-01,4.7681,4.7957,4.7496,4.7681,82438,0
2016-02-02,4.7405,4.7681,4.7405,4.7496,129322,0
2016-02-03,4.7496,4.7837,4.7496,4.7681,55589,0
2016-02-04,4.7588,4.7957,4.7588,4.7773,76941,0
2016-02-05,4.7865,4.7957,4.7496,4.7773,68106,0
2016-02-08,4.7496,4.7681,4.7037,4.722,239494,0
2016-02-09,4.7129,4.7496,4.6945,4.7312,106168,0
2016-02-10,4.722,4.7496,4.722,4.7312,41669,0
2016-02-11,4.7037,4.7312,4.7037,4.7037,60858,0
2016-02-12,4.7037,4.7496,4.7037,4.722,89061,0
2016-02-16,4.722,4.722,4.6853,4.6945,145321,0
2016-02-17,4.7037,4.7312,4.6853,4.7312,66820,0
2016-02-18,4.722,4.722,4.6945,4.7129,49512,0
2016-02-19,4.722,4.722,4.6945,4.6945,60397,0
2016-02-22,4.7129,4.7219,4.7037,4.7129,80525,0
2016-02-23,4.722,4.7405,4.6853,4.6945,164645,0
2016-02-24,4.6945,4.7405,4.6945,4.722,86732,0
2016-02-25,4.722,4.7312,4.7129,4.722,28457,0
2016-02-26,4.722,4.7312,4.7129,4.7312,55026,0
2016-02-29,4.722,4.7386,4.722,4.722,122898,0
2016-03-01,4.7129,4.7588,4.7129,4.722,121161,0
2016-03-02,4.722,4.7496,4.6945,4.7405,97959,0
2016-03-03,4.7312,4.7773,4.722,4.7312,83221,0
2016-03-04,4.7405,4.7681,4.7129,4.7312,183349,0
2016-03-07,4.722,4.8233,4.722,4.7773,85679,0
2016-03-08,4.7865,4.8132,4.7773,4.8049,113545,0
2016-03-09,4.8142,4.8233,4.7681,4.7911,102379,0
2016-03-10,4.8142,4.8325,4.7681,4.7681,78904,0
2016-03-11,4.8049,4.8233,4.7496,4.7681,136382,0
2016-03-14,4.7957,4.8142,4.7865,4.7865,56601,0
2016-03-15,4.8142,4.8142,4.7681,4.7865,79177,0
2016-03-16,4.7957,4.8233,4.7681,4.8233,75995,0
2016-03-17,4.8233,4.8417,4.7957,4.8416,52578,0
2016-03-18,4.8417,4.8743,4.8325,4.8325,88743,0
2016-03-21,4.8233,4.8325,4.7865,4.8142,79438,0
2016-03-22,4.8325,4.8325,4.7865,4.8233,39494,0
2016-03-23,4.8417,4.8417,4.8179,4.8233,51932,0
2016-03-24,4.8142,4.8417,4.7865,4.8325,88399,0
2016-03-28,4.8142,4.8233,4.7865,4.8049,54618,0
2016-03-29,4.8316,4.8503,4.813,4.813,80328,0
2016-03-30,4.8409,4.8503,4.8131,4.8316,58396,0
2016-03-31,4.8223,4.8874,4.8223,4.8503,122416,0
2016-04-01,4.8503,4.8689,4.8223,4.8223,59280,0
2016-04-04,4.8595,4.8595,4.8316,4.8409,30475,0
2016-04-05,4.8316,4.8689,4.8316,4.8622,36611,0
2016-04-06,4.8595,4.8782,4.8409,4.8595,82064,0
2016-04-07,4.8503,4.8595,4.813,4.8316,40400,0
2016-04-08,4.8316,4.8689,4.8316,4.8409,31134,0
2016-04-11,4.8409,4.8595,4.813,4.813,31167,0
2016-04-12,4.8223,4.8689,4.8223,4.8689,38539,0
2016-04-13,4.8689,4.8689,4.8223,4.8408,51802,0
2016-04-14,4.8409,4.8689,4.8409,4.8503,113826,0
2016-04-15,4.8595,4.8595,4.8224,4.8409,77346,0
2016-04-18,4.8409,4.8967,4.8316,4.8967,111802,0
2016-04-19,4.8874,4.8967,4.8316,4.8503,117268,0
2016-04-20,4.8595,4.8967,4.8503,4.8874,62313,0
2016-04-21,4.8782,4.906,4.8652,4.906,54319,0
2016-04-22,4.8782,4.8967,4.8595,4.8689,64172,0
2016-04-25,4.8967,4.9245,4.8874,4.906,206368,0
2016-04-26,4.9245,4.971,4.9061,4.9338,226579,0
2016-04-27,4.9431,4.9617,4.9245,4.9617,213054,0
2016-04-28,4.9523,4.971,4.906,4.906,245410,0
2016-04-29,4.9245,4.9617,4.906,4.9431,46748,0
2016-05-02,4.9245,4.971,4.9245,4.9523,73733,0
2016-05-03,4.9523,4.9523,4.9431,4.9431,29824,0
2016-05-04,4.9338,4.9803,4.8874,4.9153,91652,0
2016-05-05,4.9523,4.9523,4.8874,4.8874,78113,0
2016-05-06,4.9153,4.9245,4.8874,4.9245,67398,0
2016-05-09,4.9153,4.971,4.906,4.9431,72880,0
2016-05-10,4.9523,4.9617,4.9274,4.9523,49666,0
2016-05-11,4.9523,4.9617,4.906,4.9245,85346,0
2016-05-12,4.9431,4.9523,4.7573,4.8967,252623,0
2016-05-13,4.9153,4.9431,4.906,4.9431,70137,0
2016-05-16,4.9431,4.9617,4.9338,4.9523,80728,0
2016-05-17,4.9523,4.9803,4.9245,4.9337,116264,0
2016-05-18,4.9431,4.9523,4.8595,4.8595,269432,0
2016-05-19,4.8782,4.9153,4.8689,4.9153,76572,0
2016-05-20,4.8967,4.9245,4.8967,4.906,43368,0
2016-05-23,4.9245,4.9338,4.9153,4.9291,37352,0
2016-05-24,4.9338,4.9338,4.9245,4.9338,65391,0
2016-05-25,4.9338,4.9338,4.8874,4.906,111610,0
2016-05-26,4.9245,4.9245,4.8967,4.9153,66175,0
2016-05-27,4.8967,4.943,4.8967,4.9338,58795,0
2016-05-31,4.9245,4.9431,4.8967,4.906,72611,0
2016-06-01,4.9245,4.9431,4.9153,4.9153,80949,0
2016-06-02,4.9338,4.9431,4.9153,4.9245,71747,0
2016-06-03,4.9338,4.9431,4.8875,4.9338,119414,0
2016-06-06,4.9338,4.9431,4.906,4.9338,198067,0
2016-06-07,4.9245,4.9431,4.8967,4.906,533338,0
2016-06-08,4.9245,4.9617,4.9059,4.9523,211277,0
2016-06-09,4.9431,4.9523,4.9153,4.9153,71716,0
2016-06-10,4.9245,4.971,4.9245,4.971,164844,0
2016-06-13,4.9617,4.9803,4.9523,4.9523,81450,0
2016-06-14,4.9431,4.971,4.9153,4.9245,50682,0
2016-06-15,4.9431,4.971,4.9338,4.9338,78996,0
2016-06-16,4.9523,4.971,4.9338,4.971,71286,0
2016-06-17,4.9617,4.971,4.943,4.9617,61785,0
2016-06-20,4.9803,4.9895,4.9617,4.971,218860,0
2016-06-21,4.971,4.9895,4.9617,4.9803,79463,0
2016-06-22,4.9895,4.9895,4.971,4.9895,45119,0
2016-06-23,4.9803,4.9988,4.971,4.9988,84697,0
2016-06-24,4.9617,4.9988,4.9431,4.9988,123790,0
2016-06-27,4.9803,4.9988,4.9617,4.9988,61009,0
2016-06-28,4.9914,5.0476,4.9914,5.0195,90053,0
2016-06-29,5.0382,5.0757,5.0382,5.0663,218463,0
2016-06-30,5.0663,5.1039,5.057,5.1039,82753,0
2016-07-01,5.0851,5.1039,5.0663,5.0944,66633,0
2016-07-05,5.0944,5.1039,5.0663,5.0757,47016,0
2016-07-06,5.0944,5.1133,5.0851,5.1132,46642,0
2016-07-07,5.1133,5.1133,5.0944,5.1133,77510,0
2016-07-08,5.1133,5.1133,5.0757,5.0944,71044,0
2016-07-11,5.1039,5.1039,5.057,5.0663,77183,0
2016-07-12,5.0663,5.0944,5.057,5.0663,69233,0
2016-07-13,5.0851,5.0944,5.0535,5.057,58128,0
2016-07-14,5.0101,5.0663,4.9914,5.057,151938,0
2016-07-15,5.0851,5.0936,5.0382,5.057,100133,0
2016-07-18,5.0757,5.0943,5.0382,5.057,68343,0
2016-07-19,5.0757,5.0757,5.0195,5.0663,78388,0
2016-07-20,5.0476,5.0663,5.0299,5.0476,57916,0
2016-07-21,5.0663,5.0851,5.0476,5.0851,49613,0
2016-07-22,5.0757,5.0757,5.0476,5.0756,70984,0
2016-07-25,5.0851,5.0851,5.0663,5.0851,26421,0
2016-07-26,5.0851,5.0944,5.0663,5.0757,43207,0
2016-07-27,5.0663,5.0851,5.0289,5.0757,60670,0
2016-07-28,5.057,5.0757,5.0476,5.0652,47680,0
2016-07-29,5.057,5.1039,5.057,5.1039,95513,0
2016-08-01,5.1039,5.1133,5.0851,5.1133,81099,0
2016-08-02,5.1039,5.1039,5.0664,5.0757,25051,0
2016-08-03,5.0663,5.0663,5.0195,5.0663,69262,0
2016-08-04,5.057,5.0757,5.057,5.0663,20212,0
2016-08-05,5.057,5.0851,5.0476,5.0663,62898,0
2016-08-08,5.0663,5.0833,5.057,5.0629,49037,0
2016-08-09,5.0757,5.0757,5.0476,5.0476,40567,0
2016-08-10,5.0757,5.0757,5.0195,5.0289,60829,0
2016-08-11,5.0382,5.0477,5.0195,5.0476,148803,0
2016-08-12,5.0476,5.0944,5.0289,5.0757,31104,0
2016-08-15,5.0663,5.1133,5.0663,5.0851,96720,0
2016-08-16,5.0757,5.0851,5.0382,5.0476,64791,0
2016-08-17,5.0382,5.0569,5.0289,5.0476,60093,0
2016-08-18,5.0476,5.0663,5.0195,5.0476,110617,0
2016-08-19,5.0289,5.057,5.0289,5.0476,40237,0
2016-08-22,5.0476,5.0757,5.0476,5.0757,48235,0
2016-08-23,5.0757,5.0757,5.057,5.0702,50798,0
2016-08-24,5.0476,5.0663,5.0476,5.0604,25136,0
2016-08-25,5.0476,5.0663,5.0195,5.057,129018,0
2016-08-26,5.0382,5.0757,5.0382,5.0755,103065,0
2016-08-29,5.0663,5.0757,5.0476,5.0663,82592,0
2016-08-30,5.057,5.0757,5.0476,5.057,37914,0
2016-08-31,5.057,5.057,5.0476,5.057,17480,0
2016-09-01,5.0476,5.0663,5.0382,5.0476,105577,0
2016-09-02,5.0476,5.0662,5.0289,5.0382,87046,0
2016-09-06,5.0382,5.057,5.0289,5.0289,63391,0
2016-09-07,5.057,5.057,5.0382,5.057,66274,0
2016-09-08,5.0289,5.0579,5.0289,5.0382,78277,0
2016-09-09,5.0476,5.0476,5.0101,5.0289,70829,0
2016-09-12,5.0101,5.0663,5.0101,5.0663,148774,0
2016-09-13,5.0195,5.0475,4.9914,5.0195,98317,0
2016-09-14,4.9914,5.0475,4.9914,5.0148,97472,0
2016-09-15,5.0101,5.0222,5.0007,5.0007,59110,0
2016-09-16,5.0007,5.0662,4.9914,4.9914,100084,0
2016-09-19,5.0101,5.0381,4.9914,5.0007,78001,0
2016-09-20,5.0007,5.0195,4.9914,5.0007,130251,0
2016-09-21,5.0195,5.0235,4.9914,4.9914,84643,0
2016-09-22,5.0195,5.0279,4.9914,5.0101,112313,0
2016-09-23,5.0007,5.0289,4.9914,5.0289,110555,0
2016-09-26,5.0195,5.0289,5.0018,5.0288,58771,0
2016-09-27,5.0195,5.0289,4.9914,5.0101,143124,0
2016-09-28,5.0026,5.0594,5.0026,5.0412,78651,0
2016-09-29,5.0499,5.0661,5.0121,5.0215,91843,0
2016-09-30,5.0499,5.0499,5.0215,5.0215,98310,0
2016-10-03,5.0215,5.0594,5.0215,5.0594,45325,0
2016-10-04,5.0594,5.0689,5.0215,5.0689,66515,0
2016-10-05,5.0499,5.0594,5.031,5.05,66677,0
2016-10-06,5.0499,5.0625,5.0349,5.0499,119967,0
2016-10-07,5.0405,5.0594,5.0405,5.0499,70567,0
2016-10-10,5.0499,5.0689,5.0499,5.0499,88364,0
2016-10-11,5.0689,5.0689,5.031,5.0499,187624,0
2016-10-12,5.0594,5.0594,5.0405,5.0407,60356,0
2016-10-13,5.0499,5.0594,5.0121,5.0121,245067,0
2016-10-14,5.0405,5.0499,5.0111,5.0121,240063,0
2016-10-17,5.031,5.031,4.9841,5.0026,181716,0
2016-10-18,4.993,5.0121,4.9836,4.9836,115349,0
2016-10-19,4.993,5.031,4.9836,5.031,150180,0
2016-10-20,5.0121,5.031,5.0026,5.0121,181077,0
2016-10-21,5.0215,5.0405,5.0155,5.0215,35671,0
2016-10-24,5.031,5.0405,5.0026,5.0405,101761,0
2016-10-25,5.0215,5.0405,5.0215,5.031,91364,0
2016-10-26,5.0405,5.0405,5.0026,5.0215,156451,0
2016-10-27,5.0215,5.031,5.0121,5.0302,69523,0
2016-10-28,5.0215,5.031,5.0122,5.031,48953,0
2016-10-31,5.031,5.0499,5.0215,5.031,93310,0
2016-11-01,5.031,5.0405,5.0206,5.0405,93478,0
2016-11-02,5.0215,5.0405,5.0073,5.0206,88397,0
2016-11-03,5.0215,5.031,5.0121,5.031,34157,0
2016-11-04,5.031,5.031,5.0026,5.0026,103644,0
2016-11-07,5.0121,5.0215,4.9836,5.0061,70102,0
2016-11-08,5.0121,5.0121,4.9836,4.9836,101353,0
2016-11-09,4.9741,4.993,4.9437,4.9646,146876,0
2016-11-10,4.993,4.993,4.9268,4.9458,120305,0
2016-11-11,4.9268,4.9588,4.9268,4.9457,74632,0
2016-11-14,4.9268,4.9599,4.9173,4.9173,137785,0
2016-11-15,4.9173,4.9488,4.9173,4.9362,104215,0
2016-11-16,4.9552,4.9646,4.9362,4.9639,43415,0
2016-11-17,4.9552,4.993,4.9362,4.9457,62310,0
2016-11-18,4.9552,4.9741,4.9552,4.9741,44399,0
2016-11-21,4.9552,4.9741,4.9552,4.9646,164483,0
2016-11-22,4.9552,4.9836,4.9552,4.9727,127239,0
2016-11-23,4.9646,4.9741,4.9362,4.9457,118408,0
2016-11-25,4.9552,4.9552,4.9457,4.9457,30667,0
2016-11-28,4.9457,4.9741,4.9457,4.9646,70020,0
2016-11-29,4.9457,4.9836,4.9457,4.9646,82677,0
2016-11-30,4.9646,4.9765,4.9457,4.9552,61468,0
2016-12-01,4.9552,4.9646,4.9552,4.9552,71900,0
2016-12-02,4.9646,4.9646,4.9457,4.9457,61168,0
2016-12-05,4.9457,4.9836,4.9457,4.9457,119038,0
2016-12-06,4.9552,4.993,4.9457,4.9552,167331,0
2016-12-07,4.9741,4.993,4.9552,4.9684,152414,0
2016-12-08,4.9646,4.9646,4.9552,4.9646,172286,0
2016-12-09,4.9552,4.9741,4.9552,4.9552,129686,0
2016-12-12,4.9646,4.9836,4.9552,4.9836,96956,0
2016-12-13,4.9741,4.9836,4.9741,4.9741,77406,0
2016-12-14,4.9741,4.993,4.9552,4.993,142935,0
2016-12-15,4.9741,4.993,4.9741,4.9836,80665,0
2016-12-16,4.993,5.0121,4.9741,5.0007,123327,0
2016-12-19,4.9836,5.0121,4.9836,5.0121,87686,0
2016-12-20,5.0026,5.0215,5.0026,5.0215,111333,0
2016-12-21,5.031,5.0405,4.993,5.031,104778,0
2016-12-22,5.031,5.0689,5.0193,5.0689,95235,0
2016-12-23,5.0405,5.0689,5.031,5.0641,79555,0
2016-12-27,5.0689,5.0689,5.0499,5.0594,39848,0
2016-12-28,5.1127,5.1321,5.0739,5.1127,152408,0
2016-12-29,5.1321,5.1321,5.1062,5.1321,92093,0
2016-12-30,5.1321,5.1709,5.1127,5.1709,150631,0
2017-01-03,5.1612,5.1612,5.1418,5.1612,99741,0
2017-01-04,5.1612,5.1709,5.1418,5.1612,63488,0
2017-01-05,5.1612,5.1709,5.1515,5.1612,86848,0
2017-01-06,5.1612,5.1612,5.1127,5.1418,112432,0
2017-01-09,5.1321,5.1418,5.0934,5.1224,92205,0
2017-01-10,5.1127,5.1806,5.1127,5.1709,91517,0
2017-01-11,5.1515,5.1709,5.1418,5.1612,54427,0
2017-01-12,5.1515,5.1806,5.1515,5.1612,75267,0
2017-01-13,5.1806,5.2291,5.1661,5.2291,195705,0
2017-01-17,5.2097,5.2291,5.1418,5.2097,119407,0
2017-01-18,5.1903,5.2097,5.1612,5.1903,52979,0
2017-01-19,5.2097,5.2291,5.2,5.2291,59273,0
2017-01-20,5.2194,5.2485,5.2097,5.2485,57376,0
2017-01-23,5.2194,5.2388,5.1903,5.2,42913,0
2017-01-24,5.2194,5.2485,5.2,5.2388,34916,0
2017-01-25,5.2582,5.3165,5.2582,5.3068,116752,0
2017-01-26,5.3068,5.3456,5.2873,5.3456,133155,0
2017-01-27,5.3456,5.3844,5.3068,5.365,99290,0
2017-01-30,5.365,5.4232,5.2291,5.2582,82150,0
2017-01-31,5.2485,5.2679,5.1903,5.2291,92334,0
2017-02-01,5.2679,5.2679,5.2,5.2147,74860,0
2017-02-02,5.2194,5.2971,5.1903,5.2388,99398,0
2017-02-03,5.2679,5.3165,5.2679,5.2971,136346,0
2017-02-06,5.2873,5.3165,5.2291,5.2291,83987,0
2017-02-07,5.2485,5.2679,5.1903,5.2291,149543,0
2017-02-08,5.2485,5.2582,5.2,5.2582,72550,0
2017-02-09,5.2485,5.2679,5.2194,5.2582,117050,0
2017-02-10,5.2582,5.3456,5.2388,5.3359,133202,0
2017-02-13,5.2971,5.3747,5.2971,5.3553,107073,0
2017-02-14,5.3553,5.3844,5.2776,5.2971,113261,0
2017-02-15,5.2873,5.3165,5.2388,5.2776,76242,0
2017-02-16,5.2873,5.3068,5.2,5.2388,115057,0
2017-02-17,5.2485,5.2776,5.2,5.2776,68476,0
2017-02-21,5.2873,5.3359,5.2582,5.2971,91605,0
2017-02-22,5.2679,5.3359,5.2679,5.3262,72404,0
2017-02-23,5.3262,5.3717,5.3068,5.3456,70196,0
2017-02-24,5.3456,5.3747,5.2776,5.3456,126647,0
2017-02-27,5.3456,5.3456,5.2796,5.2881,50210,0
2017-02-28,5.2679,5.3456,5.2534,5.3456,66750,0
2017-03-01,5.3359,5.4135,5.3178,5.3553,96478,0
2017-03-02,5.3359,5.3844,5.2679,5.2679,86976,0
2017-03-03,5.2776,5.3359,5.2679,5.3312,48964,0
2017-03-06,5.2971,5.3633,5.268,5.3553,58092,0
2017-03-07,5.3456,5.3844,5.3262,5.3553,94778,0
2017-03-08,5.3359,5.3553,5.2194,5.2388,346206,0
2017-03-09,5.2485,5.2582,5.203,5.2291,88148,0
2017-03-10,5.2582,5.3165,5.2291,5.3165,101786,0
2017-03-13,5.2971,5.3456,5.2873,5.3359,90220,0
2017-03-14,5.3068,5.3262,5.2776,5.3068,63426,0
2017-03-15,5.3068,5.3248,5.2728,5.3208,45522,0
2017-03-16,5.3262,5.3359,5.2873,5.3165,43308,0
2017-03-17,5.3068,5.3844,5.3068,5.3844,81408,0
2017-03-20,5.3456,5.3456,5.2485,5.3359,108219,0
2017-03-21,5.3262,5.3262,5.2485,5.2582,99830,0
2017-03-22,5.2485,5.2739,5.2194,5.2485,108390,0
2017-03-23,5.2485,5.297,5.2388,5.2485,84243,0
2017-03-24,5.2873,5.2885,5.2582,5.2776,81966,0
2017-03-27,5.2679,5.2776,5.2388,5.2776,39909,0
2017-03-28,5.2679,5.2757,5.2388,5.2485,88582,0
2017-03-29,5.2633,5.3025,5.2633,5.3025,52371,0
2017-03-30,5.2927,5.3319,5.2779,5.2835,117970,0
2017-03-31,5.2927,5.3123,5.2829,5.2927,88851,0
2017-04-03,5.2829,5.2927,5.2437,5.2437,79014,0
2017-04-04,5.2437,5.2731,5.2437,5.2731,77881,0
2017-04-05,5.2437,5.2633,5.2437,5.2437,132386,0
2017-04-06,5.2437,5.2927,5.2387,5.2927,50990,0
2017-04-07,5.2829,5.2927,5.2829,5.2917,22109,0
2017-04-10,5.3025,5.3417,5.3025,5.3417,79313,0
2017-04-11,5.3319,5.3417,5.3221,5.3221,47844,0
2017-04-12,5.3025,5.3289,5.2927,5.3025,31755,0
2017-04-13,5.2927,5.3319,5.2927,5.2927,38475,0
2017-04-17,5.2927,5.3417,5.2927,5.3319,207261,0
2017-04-18,5.3123,5.3515,5.3123,5.3319,42470,0
2017-04-19,5.3221,5.3711,5.3221,5.3711,49221,0
2017-04-20,5.3613,5.3809,5.3515,5.3515,39639,0
2017-04-21,5.3711,5.3906,5.3515,5.3906,64478,0
2017-04-24,5.3711,5.3906,5.3417,5.3613,73336,0
2017-04-25,5.3613,5.3809,5.3417,5.3809,58357,0
2017-04-26,5.3613,5.3906,5.3515,5.3613,62382,0
2017-04-27,5.3613,5.3982,5.3515,5.3906,63038,0
2017-04-28,5.3711,5.3711,5.3319,5.3319,47356,0
2017-05-01,5.3319,5.3613,5.3319,5.3319,77065,0
2017-05-02,5.3319,5.3613,5.3025,5.3123,288460,0
2017-05-03,5.3123,5.3613,5.3025,5.3123,69607,0
2017-05-04,5.3319,5.3417,5.3025,5.3319,41999,0
2017-05-05,5.3319,5.3417,5.3025,5.3221,50743,0
2017-05-08,5.3221,5.3515,5.3221,5.3515,62140,0
2017-05-09,5.3417,5.3515,5.3221,5.3221,77683,0
2017-05-10,5.3417,5.3417,5.3221,5.3221,57318,0
2017-05-11,5.3221,5.3417,5.3221,5.3319,82012,0
2017-05-12,5.3417,5.3711,5.3322,5.3711,59745,0
2017-05-15,5.3613,5.4004,5.3447,5.3906,99948,0
2017-05-16,5.3906,5.4102,5.3515,5.3906,76881,0
2017-05-17,5.3809,5.42,5.3626,5.4004,172499,0
2017-05-18,5.3906,5.4102,5.3906,5.4102,41391,0
2017-05-19,5.4102,5.42,5.3858,5.4102,72155,0
2017-05-22,5.4102,5.42,5.3809,5.4004,79200,0
2017-05-23,5.4102,5.42,5.4004,5.4102,43878,0
2017-05-24,5.42,5.42,5.4004,5.4102,60699,0
2017-05-25,5.42,5.42,5.4004,5.4004,59784,0
2017-05-26,5.4102,5.42,5.4102,5.4102,29182,0
2017-05-30,5.42,5.42,5.3956,5.4102,115350,0
2017-05-31,5.4004,5.4298,5.4004,5.42,76835,0
2017-06-01,5.42,5.4396,5.4102,5.4396,73109,0
2017-06-02,5.4102,5.4593,5.4085,5.4298,115296,0
2017-06-05,5.42,5.4887,5.42,5.4789,44347,0
2017-06-06,5.4691,5.4789,5.4495,5.4593,109430,0
2017-06-07,5.4593,5.4887,5.4495,5.4887,42786,0
2017-06-08,5.4789,5.4887,5.4789,5.4789,40398,0
2017-06-09,5.4789,5.4887,5.4691,5.4887,41745,0
2017-06-12,5.4691,5.5279,5.4691,5.4985,75851,0
2017-06-13,5.5083,5.5475,5.5083,5.5377,39853,0
2017-06-14,5.5181,5.5867,5.5181,5.5377,48452,0
2017-06-15,5.5279,5.5867,5.5181,5.5181,77283,0
2017-06-16,5.5279,5.5867,5.5279,5.5867,83450,0
2017-06-19,5.5769,5.5867,5.4985,5.4985,93764,0
2017-06-20,5.4985,5.5377,5.4985,5.5377,45078,0
2017-06-21,5.5377,5.6357,5.5279,5.6357,74731,0
2017-06-22,5.6161,5.6357,5.5181,5.5867,116408,0
2017-06-23,5.5867,5.6455,5.5377,5.5377,88062,0
2017-06-26,5.5573,5.6357,5.5475,5.6357,56665,0
2017-06-27,5.6259,5.6357,5.5867,5.5867,88497,0
2017-06-28,5.5917,5.651,5.5818,5.651,30304,0
2017-06-29,5.651,5.651,5.5323,5.562,64757,0
2017-06-30,5.6015,5.6312,5.5224,5.5818,83425,0
2017-07-03,5.5917,5.5917,5.463,5.5026,81877,0
2017-07-05,5.5026,5.5223,5.4729,5.4927,88442,0
2017-07-06,5.4729,5.6213,5.4531,5.4729,173120,0
2017-07-07,5.4927,5.5125,5.4531,5.4927,43473,0
2017-07-10,5.5026,5.6015,5.5026,5.5818,52267,0
2017-07-11,5.5719,5.6114,5.562,5.5917,65025,0
2017-07-12,5.5917,5.6213,5.5748,5.5917,49367,0
2017-07-13,5.6015,5.6411,5.5719,5.5719,102810,0
2017-07-14,5.6015,5.6213,5.5818,5.6213,49700,0
2017-07-17,5.6213,5.6411,5.6015,5.6411,76342,0
2017-07-18,5.6411,5.6411,5.5719,5.5818,41572,0
2017-07-19,5.5818,5.6114,5.5126,5.5521,68640,0
2017-07-20,5.5521,5.5818,5.5422,5.5818,85784,0
2017-07-21,5.5917,5.6114,5.562,5.6114,28982,0
2017-07-24,5.6015,5.6015,5.562,5.5719,56649,0
2017-07-25,5.562,5.5719,5.5422,5.5521,124744,0
2017-07-26,5.5719,5.5977,5.5719,5.5719,53678,0
2017-07-27,5.5818,5.6114,5.562,5.6114,85086,0
2017-07-28,5.6015,5.6015,5.5422,5.5422,66271,0
2017-07-31,5.5719,5.6015,5.5422,5.5521,392664,0
2017-08-01,5.5521,5.5719,5.5224,5.5422,260947,0
2017-08-02,5.5521,5.562,5.5323,5.5323,49738,0
2017-08-03,5.5422,5.5422,5.5026,5.5277,238057,0
2017-08-04,5.5422,5.562,5.5323,5.5521,181986,0
2017-08-07,5.5422,5.562,5.5323,5.5323,43347,0
2017-08-08,5.5323,5.5521,5.5026,5.5026,106623,0
2017-08-09,5.5026,5.5422,5.5026,5.5422,66642,0
2017-08-10,5.5224,5.5422,5.4927,5.5323,135875,0
2017-08-11,5.4729,5.5719,5.4729,5.5719,154120,0
2017-08-14,5.5719,5.6213,5.562,5.5917,67210,0
2017-08-15,5.6015,5.6016,5.5719,5.6015,51483,0
2017-08-16,5.6015,5.651,5.5818,5.6411,128810,0
2017-08-17,5.6411,5.6411,5.557,5.6015,119903,0
2017-08-18,5.6015,5.6411,5.5818,5.6411,18258,0
2017-08-21,5.6114,5.6114,5.5719,5.5917,98538,0
2017-08-22,5.6015,5.6312,5.5917,5.6213,52327,0
2017-08-23,5.6114,5.6411,5.6015,5.6213,83727,0
2017-08-24,5.6312,5.651,5.6213,5.651,49737,0
2017-08-25,5.6411,5.6576,5.6213,5.6213,24077,0
2017-08-28,5.6015,5.6609,5.5719,5.5719,92115,0
2017-08-29,5.6015,5.651,5.6015,5.6213,89859,0
2017-08-30,5.6312,5.6609,5.6015,5.6114,73516,0
2017-08-31,5.6114,5.651,5.6114,5.6312,77016,0
2017-09-01,5.6213,5.6708,5.6213,5.6213,97959,0
2017-09-05,5.6312,5.6807,5.6114,5.6411,86677,0
2017-09-06,5.651,5.6609,5.6114,5.6114,74247,0
2017-09-07,5.6213,5.651,5.6213,5.6312,52872,0
2017-09-08,5.6411,5.6609,5.6213,5.6609,93987,0
2017-09-11,5.6609,5.6807,5.6411,5.6411,81754,0
2017-09-12,5.6411,5.6609,5.6015,5.6213,112476,0
2017-09-13,5.6312,5.651,5.6164,5.6411,62250,0
2017-09-14,5.6213,5.6312,5.5917,5.5917,92731,0
2017-09-15,5.6213,5.6609,5.6213,5.6609,37466,0
2017-09-18,5.6411,5.6708,5.6411,5.6708,46486,0
2017-09-19,5.651,5.7104,5.651,5.7104,80261,0
2017-09-20,5.6807,5.75,5.6807,5.7302,70288,0
2017-09-21,5.7005,5.7401,5.7005,5.7302,42082,0
2017-09-22,5.7203,5.75,5.7203,5.75,71438,0
2017-09-25,5.75,5.7599,5.7302,5.75,62858,0
2017-09-26,5.75,5.7599,5.7302,5.75,61371,0
2017-09-27,5.75,5.75,5.7401,5.75,26519,0
2017-09-28,5.75,5.77,5.741,5.77,43261,0
2017-09-29,5.78,5.8,5.7661,5.8,35745,0
2017-10-02,5.8,5.8,5.75,5.78,45505,0
2017-10-03,5.79,5.79,5.72,5.75,59639,0
2017-10-04,5.73,5.75,5.72,5.72,73660,0
2017-10-05,5.71,5.74,5.71,5.72,21297,0
2017-10-06,5.74,5.77,5.7201,5.77,29165,0
2017-10-09,5.76,5.76,5.6544,5.7,82353,0
2017-10-10,5.7,5.73,5.69,5.72,46703,0
2017-10-11,5.83,5.94,5.68,5.68,91250,0
2017-10-12,5.69,5.76,5.69,5.76,69788,0
2017-10-13,5.77,5.78,5.73,5.75,74979,0
2017-10-16,5.75,5.76,5.7468,5.76,34603,0
2017-10-17,5.75,5.76,5.69,5.69,40386,0
2017-10-18,5.72,5.76,5.69,5.76,64267,0
2017-10-19,5.73,5.73,5.63,5.69,59248,0
2017-10-20,5.7,5.71,5.67,5.68,39609,0
2017-10-23,5.68,5.73,5.68,5.73,38693,0
2017-10-24,5.73,5.73,5.59,5.72,57934,0
2017-10-25,5.7,5.7,5.59,5.61,77180,0
2017-10-26,5.62,5.66,5.6,5.61,158170,0
2017-10-27,5.64,5.64,5.58,5.61,146864,0
2017-10-30,5.6152,5.64,5.59,5.63,131663,0
2017-10-31,5.65,5.65,5.63,5.64,95942,0
2017-11-01,5.66,5.67,5.62,5.625,82248,0
2017-11-02,5.62,5.65,5.6008,5.62,41560,0
2017-11-03,5.62,5.64,5.615,5.62,66632,0
2017-11-06,5.62,5.68,5.62,5.66,134121,0
2017-11-07,5.66,5.67,5.61,5.61,150794,0
2017-11-08,5.61,5.62,5.58,5.59,150814,0
2017-11-09,5.58,5.5801,5.54,5.55,222375,0
2017-11-10,5.57,5.577,5.54,5.56,92851,0
