Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.6241,5.6662,5.6121,5.6483,356412,0
2005-02-28,5.63,5.66,5.6002,5.63,280026,0
2005-03-01,5.6002,5.6483,5.6002,5.6421,345741,0
2005-03-02,5.63,5.6421,5.594,5.6121,248672,0
2005-03-03,5.6361,5.6421,5.5822,5.594,393273,0
2005-03-04,5.6062,5.6421,5.6062,5.6361,298706,0
2005-03-07,5.6361,5.66,5.6241,5.6483,313379,0
2005-03-08,5.654,5.66,5.6121,5.63,261677,0
2005-03-09,5.6182,5.6182,5.5762,5.5822,339572,0
2005-03-10,5.5882,5.594,5.5403,5.5523,356747,0
2005-03-11,5.594,5.594,5.5222,5.558,236827,0
2005-03-14,5.5462,5.5642,5.5162,5.5642,216314,0
2005-03-15,5.558,5.5702,5.4922,5.5162,313549,0
2005-03-16,5.4922,5.4922,5.4203,5.4563,381599,0
2005-03-17,5.4321,5.4502,5.4142,5.4262,318216,0
2005-03-18,5.4441,5.4441,5.3962,5.4262,243167,0
2005-03-21,5.4083,5.4203,5.3486,5.3541,325059,0
2005-03-22,5.3541,5.3903,5.2524,5.2705,529033,0
2005-03-23,5.2464,5.3664,5.1805,5.3664,798380,0
2005-03-24,5.3962,5.3962,5.2764,5.3185,449808,0
2005-03-28,5.3423,5.3721,5.2883,5.3305,516188,0
2005-03-29,5.3305,5.3423,5.2825,5.2944,430296,0
2005-03-30,5.3185,5.3603,5.3004,5.3423,304210,0
2005-03-31,5.3603,5.3721,5.3241,5.3364,367755,0
2005-04-01,5.3603,5.4083,5.3004,5.3305,341069,0
2005-04-04,5.2944,5.3305,5.2825,5.3125,296207,0
2005-04-05,5.2883,5.3603,5.2883,5.3486,310715,0
2005-04-06,5.3603,5.3962,5.3364,5.3962,250003,0
2005-04-07,5.3962,5.4203,5.3541,5.4142,297705,0
2005-04-08,5.4203,5.4262,5.3664,5.3962,333729,0
2005-04-11,5.3903,5.4021,5.3364,5.3962,248335,0
2005-04-12,5.3603,5.4321,5.3364,5.3962,262681,0
2005-04-13,5.3664,5.4021,5.3305,5.3603,384428,0
2005-04-14,5.3305,5.3423,5.2764,5.3062,271692,0
2005-04-15,5.2764,5.2883,5.2045,5.2224,346737,0
2005-04-18,5.2224,5.2283,5.1443,5.2105,406947,0
2005-04-19,5.2162,5.2644,5.2162,5.2524,350077,0
2005-04-20,5.2944,5.2944,5.1744,5.2045,323225,0
2005-04-21,5.2345,5.3062,5.2283,5.3004,332397,0
2005-04-22,5.2585,5.3062,5.2345,5.2825,324891,0
2005-04-25,5.2883,5.3185,5.2705,5.3125,292702,0
2005-04-26,5.3241,5.3241,5.2345,5.2644,377260,0
2005-04-27,5.2464,5.2883,5.1805,5.2464,271520,0
2005-04-28,5.2283,5.2705,5.1985,5.1985,209477,0
2005-04-29,5.1985,5.2403,5.1864,5.2283,412450,0
2005-05-02,5.2345,5.2944,5.2345,5.2825,345238,0
2005-05-03,5.2464,5.3125,5.2464,5.2764,304210,0
2005-05-04,5.2764,5.3844,5.2764,5.3721,422289,0
2005-05-05,5.3364,5.3664,5.3185,5.3541,266182,0
2005-05-06,5.3364,5.3844,5.3364,5.3664,210309,0
2005-05-09,5.3721,5.3962,5.3364,5.3721,271186,0
2005-05-10,5.3423,5.3721,5.3241,5.3486,452812,0
2005-05-11,5.2283,5.2464,5.1805,5.2345,358750,0
2005-05-12,5.2345,5.2585,5.1805,5.1864,269019,0
2005-05-13,5.2105,5.2105,5.0965,5.1383,342737,0
2005-05-16,5.1026,5.1864,5.1026,5.1864,299539,0
2005-05-17,5.1864,5.2224,5.1443,5.2224,334564,0
2005-05-18,5.2403,5.3125,5.2224,5.3062,405779,0
2005-05-19,5.3062,5.3364,5.2644,5.3125,309210,0
2005-05-20,5.3185,5.3305,5.2883,5.3305,227656,0
2005-05-23,5.3364,5.3664,5.3241,5.3603,304045,0
2005-05-24,5.3305,5.3664,5.3125,5.3664,276526,0
2005-05-25,5.3603,5.3603,5.2883,5.3486,313046,0
2005-05-26,5.3241,5.3664,5.3185,5.3664,241665,0
2005-05-27,5.3486,5.3721,5.3364,5.3541,242666,0
2005-05-31,5.3541,5.3603,5.3185,5.3486,274023,0
2005-06-01,5.3364,5.3903,5.3185,5.3664,282195,0
2005-06-02,5.3664,5.3903,5.3603,5.3903,246672,0
2005-06-03,5.3721,5.3844,5.3364,5.3721,237829,0
2005-06-06,5.3603,5.3844,5.3305,5.3844,176787,0
2005-06-07,5.3783,5.4142,5.3664,5.3903,318386,0
2005-06-08,5.3783,5.4083,5.3664,5.3844,300208,0
2005-06-09,5.3903,5.4083,5.3541,5.4083,254675,0
2005-06-10,5.4021,5.4142,5.3721,5.4021,184626,0
2005-06-13,5.3962,5.4203,5.3541,5.4021,249837,0
2005-06-14,5.3844,5.4142,5.3721,5.4083,271186,0
2005-06-15,5.4021,5.4203,5.3962,5.4021,339401,0
2005-06-16,5.3962,5.4262,5.3962,5.4203,274689,0
2005-06-17,5.4203,5.4563,5.4203,5.4563,299041,0
2005-06-20,5.4142,5.4502,5.4083,5.4142,288532,0
2005-06-21,5.4083,5.4383,5.3962,5.4021,268351,0
2005-06-22,5.4142,5.4383,5.3903,5.4142,282531,0
2005-06-23,5.4083,5.4262,5.3664,5.3721,303875,0
2005-06-24,5.3721,5.3783,5.3305,5.3486,271853,0
2005-06-27,5.3664,5.3721,5.3364,5.3603,342404,0
2005-06-28,5.3486,5.4142,5.3486,5.4142,309715,0
2005-06-29,5.4321,5.4862,5.3903,5.3903,339902,0
2005-06-30,5.3903,5.4203,5.3783,5.3962,268351,0
2005-07-01,5.4262,5.4262,5.3844,5.4021,146770,0
2005-07-05,5.3903,5.4203,5.3844,5.4083,210147,0
2005-07-06,5.4083,5.4321,5.4021,5.4142,223655,0
2005-07-07,5.3962,5.4321,5.3664,5.4262,280194,0
2005-07-08,5.4321,5.4743,5.4142,5.462,313379,0
2005-07-11,5.4563,5.4982,5.4321,5.462,438300,0
2005-07-12,5.4502,5.4803,5.4383,5.4743,329056,0
2005-07-13,5.4862,5.4922,5.4502,5.4803,281364,0
2005-07-14,5.4922,5.5102,5.4803,5.5043,276193,0
2005-07-15,5.5162,5.5341,5.4803,5.5162,272856,0
2005-07-18,5.5162,5.5282,5.4922,5.5043,374592,0
2005-07-19,5.4982,5.5462,5.4982,5.5462,278695,0
2005-07-20,5.5462,5.558,5.5162,5.5462,273685,0
2005-07-21,5.558,5.5762,5.5282,5.5642,293868,0
2005-07-22,5.5462,5.5882,5.5341,5.558,267854,0
2005-07-25,5.5462,5.6002,5.5462,5.5762,295872,0
2005-07-26,5.5702,5.6361,5.5642,5.6241,534034,0
2005-07-27,5.6361,5.6722,5.6062,5.6722,361748,0
2005-07-28,5.6958,5.7141,5.654,5.7022,376094,0
2005-07-29,5.6958,5.7141,5.6781,5.6958,338565,0
2005-08-01,5.6901,5.708,5.6781,5.708,243502,0
2005-08-02,5.7141,5.7381,5.7022,5.7141,379430,0
2005-08-03,5.5762,5.5822,5.5403,5.5642,414784,0
2005-08-04,5.558,5.558,5.5043,5.5222,290869,0
2005-08-05,5.4922,5.5102,5.4743,5.4862,338234,0
2005-08-08,5.5043,5.5043,5.4203,5.4383,411619,0
2005-08-09,5.4262,5.4862,5.4262,5.4743,239995,0
2005-08-10,5.4743,5.5162,5.4563,5.462,336562,0
2005-08-11,5.4743,5.5162,5.4441,5.4743,295201,0
2005-08-12,5.4743,5.4803,5.4383,5.4684,226658,0
2005-08-15,5.4502,5.4803,5.4383,5.4803,282029,0
2005-08-16,5.4862,5.4862,5.4321,5.4441,366752,0
2005-08-17,5.4142,5.4441,5.4083,5.4383,335569,0
2005-08-18,5.4203,5.4502,5.4083,5.4203,345573,0
2005-08-19,5.4142,5.4441,5.4083,5.4441,268847,0
2005-08-22,5.4441,5.4743,5.4321,5.4383,265685,0
2005-08-23,5.4441,5.4684,5.4142,5.462,310213,0
2005-08-24,5.4502,5.4862,5.4441,5.4563,388100,0
2005-08-25,5.4563,5.4803,5.4441,5.4743,343240,0
2005-08-26,5.4803,5.4803,5.4262,5.4441,311715,0
2005-08-29,5.4441,5.4441,5.3962,5.4203,408121,0
2005-08-30,5.4083,5.4383,5.3721,5.4083,338732,0
2005-08-31,5.4021,5.4502,5.3962,5.4502,260681,0
2005-09-01,5.4441,5.462,5.4262,5.4321,204807,0
2005-09-02,5.4383,5.4563,5.4262,5.4262,205137,0
2005-09-06,5.4502,5.4563,5.4321,5.4441,230325,0
2005-09-07,5.4502,5.4803,5.4383,5.4563,221987,0
2005-09-08,5.4502,5.4684,5.4083,5.4321,372087,0
2005-09-09,5.4262,5.4743,5.4262,5.4563,275191,0
2005-09-12,5.4262,5.4563,5.4203,5.4383,361079,0
2005-09-13,5.4383,5.4502,5.4142,5.4321,330061,0
2005-09-14,5.4262,5.4502,5.4142,5.4142,222987,0
2005-09-15,5.4142,5.4441,5.4142,5.4321,201136,0
2005-09-16,5.4262,5.4684,5.4262,5.4684,163611,0
2005-09-19,5.4563,5.4684,5.4142,5.4321,264182,0
2005-09-20,5.4203,5.4383,5.3962,5.4083,322555,0
2005-09-21,5.4021,5.4021,5.3423,5.3486,331895,0
2005-09-22,5.3423,5.3541,5.3185,5.3305,339902,0
2005-09-23,5.2585,5.3305,5.2585,5.3241,372087,0
2005-09-26,5.3486,5.3844,5.3241,5.3783,365418,0
2005-09-27,5.3721,5.3844,5.3305,5.3721,343072,0
2005-09-28,5.3664,5.3903,5.3364,5.3486,343404,0
2005-09-29,5.3364,5.3962,5.3185,5.3783,366584,0
2005-09-30,5.3541,5.3721,5.3364,5.3603,247836,0
2005-10-03,5.3783,5.3962,5.2764,5.3664,336397,0
2005-10-04,5.3664,5.3844,5.3241,5.3241,338399,0
2005-10-05,5.3241,5.3305,5.2764,5.3004,311548,0
2005-10-06,5.2403,5.2944,5.2045,5.2345,383096,0
2005-10-07,5.2585,5.3004,5.2283,5.2883,184290,0
2005-10-10,5.3185,5.3185,5.2345,5.2403,256509,0
2005-10-11,5.3004,5.3004,5.2403,5.2644,263684,0
2005-10-12,5.2403,5.2585,5.1625,5.2162,319885,0
2005-10-13,5.2162,5.2403,5.1205,5.2045,458318,0
2005-10-14,5.1985,5.2283,5.1383,5.2283,289031,0
2005-10-17,5.2162,5.2283,5.1565,5.2224,308210,0
2005-10-18,5.1864,5.2162,5.1265,5.1565,524864,0
2005-10-19,5.1383,5.1925,5.0365,5.1925,708155,0
2005-10-20,5.1325,5.2224,5.0784,5.1205,428960,0
2005-10-21,5.1565,5.1864,5.0965,5.1864,415788,0
2005-10-24,5.1265,5.2464,5.1265,5.2464,343904,0
2005-10-25,5.2464,5.2585,5.2105,5.2585,236164,0
2005-10-26,5.2764,5.3062,5.2162,5.2464,263846,0
2005-10-27,5.2524,5.2585,5.1925,5.1925,262848,0
2005-10-28,5.1925,5.2705,5.1925,5.2644,230160,0
2005-10-31,5.2585,5.3185,5.2585,5.3062,429291,0
2005-11-01,5.3062,5.3241,5.2825,5.2944,235330,0
2005-11-02,5.2883,5.3486,5.2825,5.3423,271520,0
2005-11-03,5.3125,5.3783,5.3062,5.3125,282860,0
2005-11-04,5.3364,5.3603,5.3062,5.3603,298374,0
2005-11-07,5.3664,5.3903,5.3364,5.3783,339234,0
2005-11-08,5.2162,5.2524,5.2045,5.2105,330899,0
2005-11-09,5.2162,5.2644,5.2162,5.2524,281864,0
2005-11-10,5.2283,5.2705,5.2105,5.2705,332563,0
2005-11-11,5.2705,5.2944,5.2464,5.2944,275028,0
2005-11-14,5.2883,5.3062,5.2524,5.2944,279190,0
2005-11-15,5.2825,5.3062,5.2345,5.2403,303542,0
2005-11-16,5.2283,5.2585,5.2045,5.2162,342901,0
2005-11-17,5.1985,5.2464,5.1985,5.2162,391268,0
2005-11-18,5.2403,5.2464,5.2105,5.2464,277025,0
2005-11-21,5.2585,5.2764,5.2283,5.2644,319057,0
2005-11-22,5.2345,5.2883,5.2224,5.2883,357914,0
2005-11-23,5.2764,5.3305,5.2764,5.3062,272687,0
2005-11-25,5.3185,5.3364,5.2944,5.3241,147770,0
2005-11-28,5.3486,5.3486,5.2825,5.2883,497343,0
2005-11-29,5.2883,5.3305,5.2585,5.2944,432130,0
2005-11-30,5.2944,5.3004,5.2345,5.2524,441968,0
2005-12-01,5.2524,5.3004,5.2464,5.2944,464653,0
2005-12-02,5.2944,5.3125,5.2283,5.2585,344407,0
2005-12-05,5.2705,5.2764,5.2283,5.2705,376094,0
2005-12-06,5.2585,5.2764,5.2162,5.2403,421788,0
2005-12-07,5.2105,5.2345,5.1383,5.1864,430794,0
2005-12-08,5.1864,5.2105,5.1265,5.1505,382431,0
2005-12-09,5.1383,5.1805,5.1265,5.1265,290033,0
2005-12-12,5.1084,5.1625,5.0965,5.0965,372919,0
2005-12-13,5.0965,5.1205,5.0545,5.0844,462816,0
2005-12-14,5.0665,5.1145,5.0245,5.0606,606082,0
2005-12-15,5.0665,5.0905,5.0126,5.0245,600747,0
2005-12-16,5.0064,5.0784,5.0064,5.0545,423128,0
2005-12-19,5.0665,5.0965,5.0064,5.0184,842745,0
2005-12-20,5.0307,5.0545,4.9767,4.9767,559887,0
2005-12-21,4.9825,5.0365,4.9466,4.9825,510349,0
2005-12-22,4.9587,5.0307,4.9587,5.0007,447141,0
2005-12-23,5.0245,5.0424,4.9767,5.0064,245835,0
2005-12-27,5.0007,5.0365,4.9646,4.9705,419457,0
2005-12-28,4.9646,4.9944,4.9286,4.9466,410616,0
2005-12-29,4.9526,4.9705,4.9046,4.9345,502679,0
2005-12-30,4.9106,4.9646,4.8748,4.9646,654950,0
2006-01-03,4.9944,5.0365,4.9106,5.0307,563723,0
2006-01-04,5.0307,5.0844,5.0007,5.0725,443304,0
2006-01-05,5.0307,5.0905,5.0307,5.0725,427463,0
2006-01-06,5.0665,5.1505,5.0665,5.1505,570557,0
2006-01-09,5.1084,5.1864,5.1084,5.1625,468991,0
2006-01-10,5.1625,5.1864,5.1383,5.1625,436134,0
2006-01-11,5.1744,5.1925,5.1684,5.1925,379597,0
2006-01-12,5.1684,5.2345,5.1684,5.2045,429796,0
2006-01-13,5.2162,5.2283,5.1684,5.1744,367921,0
2006-01-17,5.1744,5.1864,5.1684,5.1864,372919,0
2006-01-18,5.1625,5.1805,5.1383,5.1684,389436,0
2006-01-19,5.1625,5.2045,5.1565,5.1805,466655,0
2006-01-20,5.1565,5.1864,5.1265,5.1505,530531,0
2006-01-23,5.1383,5.1744,5.1265,5.1265,312881,0
2006-01-24,5.1265,5.1864,5.1205,5.1383,402446,0
2006-01-25,5.1383,5.1744,5.1383,5.1565,475328,0
2006-01-26,5.1565,5.1985,5.1565,5.1985,370256,0
2006-01-27,5.2045,5.2585,5.1864,5.2345,375422,0
2006-01-30,5.2162,5.2403,5.1864,5.2045,391268,0
2006-01-31,5.2045,5.2045,5.1744,5.1744,276858,0
2006-02-01,5.1864,5.2045,5.1565,5.1744,322891,0
2006-02-02,5.1684,5.1925,5.1026,5.1325,435464,0
2006-02-03,5.1325,5.1383,5.0725,5.0784,331729,0
2006-02-06,5.0545,5.1084,5.0545,5.0905,293039,0
2006-02-07,5.0725,5.1265,5.0126,5.0545,338063,0
2006-02-08,5.0665,5.0965,5.0545,5.0905,447643,0
2006-02-09,5.0844,5.1383,5.0844,5.0844,314384,0
2006-02-10,5.0784,5.1084,5.0486,5.0725,261347,0
2006-02-13,5.0606,5.0844,5.0245,5.0424,251841,0
2006-02-14,5.0486,5.0784,5.0365,5.0725,415285,0
2006-02-15,5.0424,5.0965,5.0365,5.0725,451313,0
2006-02-16,5.0725,5.1084,5.0725,5.1026,310883,0
2006-02-17,5.1145,5.1265,5.0905,5.1084,313716,0
2006-02-21,5.0965,5.1265,5.0606,5.0965,447308,0
2006-02-22,5.1084,5.1505,5.0965,5.1505,471325,0
2006-02-23,5.1325,5.1443,5.0965,5.1443,444636,0
2006-02-24,5.1443,5.1505,5.1145,5.1443,355911,0
2006-02-27,5.1565,5.1805,5.1443,5.1625,557215,0
2006-02-28,5.1625,5.1625,5.1145,5.1325,576728,0
2006-03-01,5.0365,5.0665,5.0126,5.0665,529531,0
2006-03-02,5.0424,5.0545,5.0126,5.0486,344572,0
2006-03-03,5.0245,5.0424,5.0007,5.0126,414121,0
2006-03-06,5.0665,5.0665,4.9886,5.0064,401946,0
2006-03-07,5.0064,5.0064,4.9587,4.9825,324555,0
2006-03-08,4.9705,4.9825,4.9466,4.9825,334066,0
2006-03-09,4.9944,5.0184,4.9164,4.9466,375255,0
2006-03-10,4.9767,4.9944,4.9286,4.9705,402611,0
2006-03-13,4.9526,5.0007,4.9466,4.9705,289701,0
2006-03-14,4.9767,5.0007,4.9587,5.0007,328228,0
2006-03-15,5.0064,5.0245,4.9705,5.0245,568225,0
2006-03-16,5.0245,5.0606,5.0064,5.0064,376592,0
2006-03-17,5.0126,5.0606,5.0064,5.0486,471660,0
2006-03-20,5.1265,5.1265,5.0307,5.0545,792380,0
2006-03-21,5.0844,5.1026,5.0307,5.0545,640273,0
2006-03-22,5.0545,5.0905,5.0365,5.0784,461986,0
2006-03-23,5.0665,5.0844,5.0184,5.0784,453647,0
2006-03-24,5.0784,5.0965,5.0424,5.0905,494676,0
2006-03-27,5.0844,5.0905,5.0365,5.0844,658619,0
2006-03-28,5.0905,5.1084,5.0365,5.0486,519358,0
2006-03-29,5.0365,5.0844,5.0365,5.0486,305377,0
2006-03-30,5.0365,5.0665,5.0064,5.0184,377092,0
2006-03-31,5.0126,5.0307,4.9705,4.9944,360749,0
2006-04-03,5.0245,5.0606,5.0007,5.0126,379263,0
2006-04-04,5.0126,5.0424,5.0007,5.0184,339068,0
2006-04-05,5.0126,5.0424,5.0126,5.0245,393604,0
2006-04-06,5.0245,5.0307,4.9886,5.0184,342235,0
2006-04-07,5.0126,5.0486,4.9646,4.9944,428464,0
2006-04-10,4.9944,5.0064,4.9526,4.9767,366752,0
2006-04-11,4.9705,4.9886,4.893,4.8987,477496,0
2006-04-12,4.9046,4.9466,4.8987,4.9406,387765,0
2006-04-13,4.9106,4.9526,4.9046,4.9345,403948,0
2006-04-17,4.9229,4.9466,4.8687,4.9106,580902,0
2006-04-18,4.9164,4.9767,4.9106,4.9705,454479,0
2006-04-19,4.9944,5.0007,4.9466,4.9825,404445,0
2006-04-20,4.9767,5.0126,4.9705,4.9944,316551,0
2006-04-21,4.9886,5.0126,4.9526,4.9886,414950,0
2006-04-24,4.9825,4.9944,4.9345,4.9526,376424,0
2006-04-25,4.9406,4.9646,4.893,4.9406,452478,0
2006-04-26,4.9046,4.9646,4.9046,4.9286,442807,0
2006-04-27,4.9229,4.9466,4.893,4.9466,522026,0
2006-04-28,4.9345,4.9526,4.9164,4.9466,356583,0
2006-05-01,4.9526,4.9767,4.9164,4.9526,400610,0
2006-05-02,4.9286,4.9705,4.9229,4.9406,395439,0
2006-05-03,4.9286,4.9466,4.9106,4.9286,416620,0
2006-05-04,4.9164,4.9526,4.9106,4.9345,369755,0
2006-05-05,4.9406,4.9944,4.9406,4.9825,377759,0
2006-05-08,4.9526,4.9825,4.9466,4.9825,566059,0
2006-05-09,4.9526,4.9705,4.9229,4.9466,486836,0
2006-05-10,4.9406,4.9587,4.9286,4.9587,393104,0
2006-05-11,4.9345,4.9466,4.8864,4.8864,473827,0
2006-05-12,4.8987,4.9046,4.8566,4.8626,408614,0
2006-05-15,4.8028,4.8566,4.7668,4.8085,660123,0
2006-05-16,4.8148,4.8506,4.8028,4.8447,471829,0
2006-05-17,4.8028,4.8148,4.7726,4.7968,695147,0
2006-05-18,4.8028,4.8148,4.7788,4.7907,672295,0
2006-05-19,4.7907,4.7968,4.7486,4.7907,426965,0
2006-05-22,4.7668,4.7668,4.7249,4.7607,523359,0
2006-05-23,4.7788,4.7968,4.6768,4.7008,554381,0
2006-05-24,4.7068,4.7187,4.5987,4.6527,845247,0
2006-05-25,4.6646,4.7068,4.6527,4.7068,415952,0
2006-05-26,4.7366,4.7607,4.7068,4.7607,334895,0
2006-05-30,4.7607,4.7607,4.7068,4.7249,494676,0
2006-05-31,4.6168,4.6347,4.5807,4.6229,469320,0
2006-06-01,4.6347,4.641,4.5987,4.641,419957,0
2006-06-02,4.6527,4.6768,4.6168,4.6467,363919,0
2006-06-05,4.6168,4.6347,4.5507,4.5689,385263,0
2006-06-06,4.5747,4.5807,4.4969,4.5389,535034,0
2006-06-07,4.503,4.5267,4.467,4.4909,640273,0
2006-06-08,4.4608,4.4608,4.317,4.4251,1003358,0
2006-06-09,4.4009,4.467,4.3891,4.4308,623762,0
2006-06-12,4.4549,4.467,4.3051,4.3411,576061,0
2006-06-13,4.2871,4.347,4.2393,4.263,756018,0
2006-06-14,4.2571,4.3229,4.2331,4.2929,818730,0
2006-06-15,4.2929,4.407,4.2929,4.4009,521691,0
2006-06-16,4.3411,4.437,4.3411,4.4189,629269,0
2006-06-19,4.485,4.4909,4.3709,4.3891,993686,0
2006-06-20,4.4009,4.4549,4.3891,4.4189,869934,0
2006-06-21,4.4308,4.4969,4.4251,4.4608,850586,0
2006-06-22,4.4549,4.479,4.4308,4.4608,687642,0
2006-06-23,4.437,4.4909,4.4251,4.437,659787,0
2006-06-26,4.4308,4.4969,4.4189,4.4969,517858,0
2006-06-27,4.467,4.503,4.4608,4.485,772528,0
2006-06-28,4.4549,4.4969,4.4429,4.473,334397,0
2006-06-29,4.4608,4.521,4.437,4.521,536868,0
2006-06-30,4.4969,4.5267,4.4909,4.521,389598,0
2006-07-03,4.5267,4.5267,4.467,4.5149,345906,0
2006-07-05,4.479,4.4909,4.4608,4.485,286702,0
2006-07-06,4.473,4.5149,4.4491,4.4909,563054,0
2006-07-07,4.485,4.485,4.4549,4.4608,327893,0
2006-07-10,4.479,4.4909,4.4189,4.437,503181,0
2006-07-11,4.437,4.4491,4.407,4.4491,534703,0
2006-07-12,4.4429,4.4608,4.4308,4.437,922636,0
2006-07-13,4.4251,4.437,4.4009,4.4251,646945,0
2006-07-14,4.407,4.4251,4.347,4.3771,490339,0
2006-07-17,4.347,4.3709,4.3051,4.3288,454814,0
2006-07-18,4.3288,4.347,4.263,4.3229,564059,0
2006-07-19,4.317,4.4189,4.3051,4.413,541541,0
2006-07-20,4.4189,4.4189,4.3709,4.407,457816,0
2006-07-21,4.3771,4.4009,4.3411,4.3709,334397,0
2006-07-24,4.3771,4.4308,4.3709,4.4189,451477,0
2006-07-25,4.4251,4.4251,4.3649,4.4251,524028,0
2006-07-26,4.413,4.4251,4.3709,4.413,457150,0
2006-07-27,4.413,4.437,4.3649,4.3771,468824,0
2006-07-28,4.407,4.4608,4.3891,4.4608,481499,0
2006-07-31,4.4429,4.4608,4.4308,4.4608,466155,0
2006-08-01,4.4491,4.4549,4.4189,4.4549,366417,0
2006-08-02,4.467,4.473,4.437,4.473,344067,0
2006-08-03,4.4251,4.485,4.4189,4.479,449642,0
2006-08-04,4.473,4.521,4.4608,4.473,642108,0
2006-08-07,4.473,4.473,4.437,4.4549,417958,0
2006-08-08,4.479,4.485,4.4429,4.467,428130,0
2006-08-09,4.4969,4.503,4.4429,4.473,494177,0
2006-08-10,4.437,4.4549,4.4189,4.4491,405115,0
2006-08-11,4.437,4.4549,4.4189,4.4549,394438,0
2006-08-14,4.4549,4.473,4.4429,4.4608,474827,0
2006-08-15,4.467,4.4909,4.4549,4.479,483670,0
2006-08-16,4.4969,4.5149,4.485,4.5149,511520,0
2006-08-17,4.5149,4.5629,4.503,4.5389,469493,0
2006-08-18,4.557,4.5689,4.5448,4.5689,419457,0
2006-08-21,4.5689,4.5689,4.5267,4.5629,490836,0
2006-08-22,4.5448,4.5807,4.503,4.557,650450,0
2006-08-23,4.5629,4.5747,4.5149,4.533,618927,0
2006-08-24,4.533,4.5448,4.5089,4.533,439136,0
2006-08-25,4.5389,4.5629,4.521,4.557,571557,0
2006-08-28,4.557,4.5747,4.5389,4.5747,513687,0
2006-08-29,4.5869,4.5869,4.557,4.5807,790542,0
2006-08-30,4.479,4.485,4.4491,4.4608,530367,0
2006-08-31,4.4608,4.467,4.437,4.4608,525691,0
2006-09-01,4.473,4.485,4.4491,4.485,520192,0
2006-09-05,4.4549,4.4969,4.4549,4.4969,599414,0
2006-09-06,4.479,4.479,4.437,4.4429,498176,0
2006-09-07,4.3949,4.4429,4.3829,4.4009,540204,0
2006-09-08,4.413,4.467,4.407,4.467,599414,0
2006-09-11,4.413,4.473,4.413,4.437,735343,0
2006-09-12,4.4308,4.485,4.4308,4.479,643275,0
2006-09-13,4.479,4.5149,4.479,4.5089,769864,0
2006-09-14,4.5089,4.5149,4.467,4.5089,600911,0
2006-09-15,4.5507,4.5689,4.521,4.5448,874604,0
2006-09-18,4.5689,4.5807,4.5448,4.5629,854255,0
2006-09-19,4.5747,4.5869,4.533,4.5747,845916,0
2006-09-20,4.5869,4.5987,4.5747,4.5931,872435,0
2006-09-21,4.6047,4.6168,4.5689,4.5869,980675,0
2006-09-22,4.5869,4.5869,4.5629,4.5807,636438,0
2006-09-25,4.5869,4.6229,4.5689,4.6229,744846,0
2006-09-26,4.6229,4.671,4.6168,4.671,908290,0
2006-09-27,4.7008,4.7068,4.6527,4.6768,733006,0
2006-09-28,4.7008,4.7068,4.6646,4.6888,451313,0
2006-09-29,4.7068,4.7128,4.6827,4.7068,694808,0
2006-10-02,4.7008,4.7068,4.6646,4.6888,480165,0
2006-10-03,4.6888,4.6888,4.6527,4.6888,629100,0
2006-10-04,4.6888,4.6949,4.6527,4.6949,624099,0
2006-10-05,4.6949,4.7128,4.671,4.7128,574729,0
2006-10-06,4.6827,4.7128,4.671,4.7128,551549,0
2006-10-09,4.7008,4.7128,4.6827,4.7128,514689,0
2006-10-10,4.6888,4.7187,4.6768,4.7008,500847,0
2006-10-11,4.7008,4.7008,4.6589,4.6888,731506,0
2006-10-12,4.6949,4.7187,4.6888,4.7187,827235,0
2006-10-13,4.7187,4.7187,4.6949,4.7187,546881,0
2006-10-16,4.7128,4.7187,4.6888,4.7187,699482,0
2006-10-17,4.7187,4.7187,4.6827,4.7008,612591,0
2006-10-18,4.7128,4.7308,4.6888,4.7068,711490,0
2006-10-19,4.6949,4.7128,4.6768,4.7068,661289,0
2006-10-20,4.7068,4.7128,4.6888,4.7068,622927,0
2006-10-23,4.7068,4.7249,4.6949,4.7249,861426,0
2006-10-24,4.7187,4.7308,4.7068,4.7308,585235,0
2006-10-25,4.7308,4.7366,4.7128,4.7366,640604,0
2006-10-26,4.7366,4.7607,4.7308,4.7607,650279,0
2006-10-27,4.7607,4.7788,4.7308,4.7486,725164,0
2006-10-30,4.7428,4.7607,4.7428,4.7607,494339,0
2006-10-31,4.7788,4.7847,4.7486,4.7788,651781,0
2006-11-01,4.7668,4.8148,4.7486,4.7607,912797,0
2006-11-02,4.7607,4.8028,4.7366,4.8028,1190987,0
2006-11-03,4.8206,4.8386,4.7968,4.8085,607417,0
2006-11-06,4.8028,4.8626,4.8028,4.8626,622596,0
2006-11-07,4.8748,4.9466,4.8626,4.9466,927809,0
2006-11-08,4.8206,4.8206,4.7548,4.8148,937483,0
2006-11-09,4.8268,4.8447,4.7486,4.7726,632100,0
2006-11-10,4.7726,4.7788,4.7428,4.7726,493170,0
2006-11-13,4.7428,4.8085,4.7249,4.7366,660456,0
2006-11-14,4.7607,4.7968,4.7366,4.7968,718659,0
2006-11-15,4.7968,4.8028,4.7607,4.7907,578895,0
2006-11-16,4.7968,4.7968,4.7548,4.7788,576230,0
2006-11-17,4.7788,4.7788,4.7366,4.7788,604585,0
2006-11-20,4.7907,4.7968,4.7668,4.7788,636105,0
2006-11-21,4.7907,4.7907,4.7607,4.7847,585235,0
2006-11-22,4.7726,4.7847,4.7607,4.7847,498011,0
2006-11-24,4.7548,4.7847,4.7548,4.7726,297873,0
2006-11-27,4.7607,4.7788,4.7068,4.7486,688973,0
2006-11-28,4.7249,4.7726,4.7128,4.7726,485169,0
2006-11-29,4.7548,4.7968,4.7548,4.7907,619928,0
2006-11-30,4.7907,4.8085,4.7726,4.8028,667792,0
2006-12-01,4.7968,4.8148,4.7668,4.7847,619928,0
2006-12-04,4.7847,4.8148,4.7726,4.8028,795379,0
2006-12-05,4.8206,4.8327,4.7968,4.8268,636604,0
2006-12-06,4.8268,4.8447,4.8085,4.8447,740176,0
2006-12-07,4.8447,4.8506,4.8148,4.8386,721497,0
2006-12-08,4.8386,4.8506,4.8085,4.8386,643444,0
2006-12-11,4.8386,4.8566,4.8268,4.8447,596742,0
2006-12-12,4.8447,4.8687,4.8327,4.8506,530199,0
2006-12-13,4.8506,4.893,4.8386,4.8566,774198,0
2006-12-14,4.8748,4.893,4.8626,4.893,558886,0
2006-12-15,4.893,4.9229,4.8805,4.893,592243,0
2006-12-18,4.9229,4.9229,4.8748,4.8987,698481,0
2006-12-19,4.8987,4.9229,4.8805,4.9046,638103,0
2006-12-20,4.9229,4.9587,4.9046,4.9406,723663,0
2006-12-21,4.9406,4.9646,4.8864,4.9046,617424,0
2006-12-22,4.9406,4.9406,4.8748,4.8987,681135,0
2006-12-26,4.9164,4.9406,4.9046,4.9345,370752,0
2006-12-27,4.9466,4.9767,4.9406,4.9767,595744,0
2006-12-28,4.9767,4.9825,4.9229,4.9406,508681,0
2006-12-29,4.9526,4.9825,4.9345,4.9705,683305,0
2007-01-03,4.9286,4.9825,4.9286,4.9646,784203,0
2007-01-04,4.9705,4.9825,4.9466,4.9767,844919,0
2007-01-05,4.9767,4.9767,4.9466,4.9705,603580,0
2007-01-08,4.9705,4.9767,4.9526,4.9767,612091,0
2007-01-09,4.9767,4.9886,4.9587,4.9886,480831,0
2007-01-10,4.9705,5.0064,4.9587,5.0064,474327,0
2007-01-11,4.9944,5.0606,4.9944,5.0606,547045,0
2007-01-12,5.0545,5.0844,5.0545,5.0844,548878,0
2007-01-16,5.0844,5.1026,5.0665,5.1026,618927,0
2007-01-17,5.1084,5.1145,5.0905,5.1084,662790,0
2007-01-18,5.0965,5.1145,5.0784,5.0905,620427,0
2007-01-19,5.0905,5.0965,5.0665,5.0965,505349,0
2007-01-22,5.0784,5.1026,5.0606,5.0965,703815,0
2007-01-23,5.0725,5.0965,5.0545,5.0905,760857,0
2007-01-24,5.0905,5.0905,5.0665,5.0905,577731,0
2007-01-25,5.0784,5.0965,5.0486,5.0784,435132,0
2007-01-26,5.0665,5.0725,5.0184,5.0606,601415,0
2007-01-29,5.0665,5.0784,5.0245,5.0665,559051,0
2007-01-30,5.0725,5.0844,5.0606,5.0844,389104,0
2007-01-31,5.0784,5.0844,5.0545,5.0844,802382,0
2007-02-01,5.0965,5.1145,5.0844,5.1145,544539,0
2007-02-02,5.1145,5.1265,5.1084,5.1265,438802,0
2007-02-05,5.1265,5.1625,5.1145,5.1565,459316,0
2007-02-06,5.1383,5.1744,5.1383,5.1744,638271,0
2007-02-07,5.1744,5.1925,5.1505,5.1864,870767,0
2007-02-08,5.1864,5.2345,5.1625,5.2345,879109,0
2007-02-09,5.2045,5.2345,5.1625,5.2224,532863,0
2007-02-12,5.2224,5.2283,5.1325,5.1744,470772,0
2007-02-13,5.1864,5.2283,5.1625,5.2283,545255,0
2007-02-14,5.2283,5.2345,5.2105,5.2283,580862,0
2007-02-15,5.2162,5.2283,5.1925,5.2162,480998,0
2007-02-16,5.2162,5.2224,5.1864,5.2162,451477,0
2007-02-20,5.1864,5.2162,5.1864,5.2162,611754,0
2007-02-21,5.1985,5.2224,5.1985,5.2224,505681,0
2007-02-22,5.2283,5.2464,5.2105,5.2403,711990,0
2007-02-23,5.2403,5.2464,5.1985,5.2162,875605,0
2007-02-26,5.2162,5.2345,5.1985,5.2162,742477,0
2007-02-27,5.2105,5.2105,5.0245,5.1026,979170,0
2007-02-28,4.9106,5.0665,4.9046,4.9944,775201,0
2007-03-01,4.9886,4.9944,4.8805,4.9944,615424,0
2007-03-02,5.0007,5.0007,4.9164,4.9587,579400,0
2007-03-05,4.8566,4.9345,4.8386,4.8987,834408,0
2007-03-06,4.9046,4.9345,4.8987,4.9286,581066,0
2007-03-07,4.9046,4.9286,4.8987,4.9164,495175,0
2007-03-08,4.9046,4.9345,4.8748,4.9164,726000,0
2007-03-09,4.9164,4.9406,4.9164,4.9406,429291,0
2007-03-12,4.9406,4.9646,4.9229,4.9646,423128,0
2007-03-13,4.9646,4.9646,4.8626,4.9046,834740,0
2007-03-14,4.9466,4.9466,4.8687,4.9286,674464,0
2007-03-15,4.9286,4.9406,4.893,4.9345,365418,0
2007-03-16,4.9406,4.9767,4.9046,4.9406,409283,0
2007-03-19,4.9944,5.0126,4.9705,5.0007,1048722,0
2007-03-20,4.9944,5.0486,4.9825,5.0486,754854,0
2007-03-21,5.0424,5.0965,5.0365,5.0965,639437,0
2007-03-22,5.0905,5.1084,5.0365,5.1084,560554,0
2007-03-23,5.0905,5.1145,5.0844,5.1145,430296,0
2007-03-26,5.1145,5.1744,5.0905,5.1744,929807,0
2007-03-27,5.1265,5.2105,5.1265,5.2105,1017367,0
2007-03-28,5.2105,5.2105,5.1026,5.1565,555052,0
2007-03-29,5.1565,5.1744,5.0905,5.1145,644774,0
2007-03-30,5.1205,5.1265,5.0606,5.0965,502844,0
2007-04-02,5.0905,5.1265,5.0844,5.1145,416620,0
2007-04-03,5.1145,5.1505,5.1145,5.1383,505013,0
2007-04-04,5.1265,5.1684,5.1265,5.1684,480331,0
2007-04-05,5.1383,5.1744,5.1383,5.1684,482835,0
2007-04-09,5.1744,5.1805,5.1265,5.1625,634269,0
2007-04-10,5.1625,5.1684,5.1383,5.1684,427629,0
2007-04-11,5.1744,5.1744,5.1383,5.1625,458149,0
2007-04-12,5.1325,5.1864,5.1325,5.1864,632769,0
2007-04-13,5.1864,5.2045,5.1684,5.1925,624929,0
2007-04-16,5.2105,5.2464,5.2045,5.2345,656118,0
2007-04-17,5.2345,5.2464,5.2162,5.2345,714656,0
2007-04-18,5.2045,5.2524,5.1985,5.2464,446139,0
2007-04-19,5.2403,5.2524,5.2105,5.2524,686979,0
2007-04-20,5.2524,5.3241,5.2464,5.2764,669296,0
2007-04-23,5.2764,5.2944,5.2585,5.2944,524864,0
2007-04-24,5.2825,5.3004,5.2705,5.3004,494339,0
2007-04-25,5.2883,5.3364,5.2825,5.3364,832741,0
2007-04-26,5.3364,5.3541,5.3062,5.3486,627765,0
2007-04-27,5.3004,5.3603,5.3004,5.3486,570391,0
2007-04-30,5.3486,5.3664,5.2705,5.3305,673132,0
2007-05-01,5.3062,5.3364,5.2944,5.3364,567495,0
2007-05-02,5.3185,5.3844,5.3185,5.3844,554884,0
2007-05-03,5.3783,5.4083,5.3664,5.3903,675133,0
2007-05-04,5.3844,5.4321,5.3844,5.4321,485169,0
2007-05-07,5.4321,5.4743,5.4262,5.4743,810388,0
2007-05-08,5.4684,5.5102,5.4383,5.5102,863596,0
2007-05-09,5.3962,5.4142,5.3541,5.3962,801050,0
2007-05-10,5.3903,5.3903,5.2825,5.3541,961665,0
2007-05-11,5.3603,5.3603,5.3004,5.3603,750181,0
2007-05-14,5.3423,5.3541,5.3125,5.3486,530367,0
2007-05-15,5.3423,5.3486,5.2883,5.3423,583238,0
2007-05-16,5.3364,5.3486,5.3062,5.3423,761859,0
2007-05-17,5.3423,5.3486,5.3185,5.3423,507848,0
2007-05-18,5.3423,5.3721,5.3241,5.3541,569224,0
2007-05-21,5.3541,5.3664,5.3486,5.3603,636604,0
2007-05-22,5.3664,5.3664,5.3305,5.3486,593907,0
2007-05-23,5.3541,5.3721,5.3423,5.3721,841077,0
2007-05-24,5.3721,5.3903,5.2944,5.3185,550046,0
2007-05-25,5.3423,5.4203,5.3125,5.4203,561720,0
2007-05-29,5.3962,5.4203,5.3603,5.3962,533031,0
2007-05-30,5.3721,5.4321,5.3721,5.4321,712827,0
2007-05-31,5.4142,5.4563,5.4083,5.4262,499009,0
2007-06-01,5.4083,5.4502,5.4021,5.4262,559385,0
2007-06-04,5.4203,5.4262,5.4021,5.4021,530864,0
2007-06-05,5.4142,5.4203,5.3664,5.4083,584066,0
2007-06-06,5.4021,5.4021,5.3185,5.3664,550984,0
2007-06-07,5.3305,5.3541,5.2403,5.3185,597076,0
2007-06-08,5.3185,5.3423,5.2764,5.3423,477164,0
2007-06-11,5.3486,5.3962,5.3241,5.3962,421124,0
2007-06-12,5.3364,5.3541,5.3062,5.3241,406114,0
2007-06-13,5.3185,5.3603,5.3125,5.3541,372087,0
2007-06-14,5.3241,5.3962,5.3241,5.3962,385429,0
2007-06-15,5.3903,5.4021,5.3721,5.4021,484331,0
2007-06-18,5.4142,5.4142,5.3305,5.3962,505681,0
2007-06-19,5.3962,5.4083,5.3844,5.4083,431134,0
2007-06-20,5.4083,5.4142,5.3844,5.4021,479166,0
2007-06-21,5.4021,5.4021,5.3721,5.3962,531030,0
2007-06-22,5.3962,5.4021,5.3486,5.3903,639105,0
2007-06-25,5.3844,5.3844,5.3305,5.3603,554214,0
2007-06-26,5.3241,5.3721,5.2944,5.3541,620261,0
2007-06-27,5.3541,5.3844,5.3185,5.3844,420291,0
2007-06-28,5.3541,5.3844,5.3423,5.3721,439305,0
2007-06-29,5.3783,5.3962,5.3486,5.3844,341232,0
2007-07-02,5.3541,5.3962,5.3486,5.3903,415788,0
2007-07-03,5.4021,5.4203,5.3783,5.4021,469493,0
2007-07-05,5.3962,5.4142,5.3783,5.4142,547543,0
2007-07-06,5.3903,5.4203,5.3844,5.4203,431629,0
2007-07-09,5.4803,5.5523,5.3844,5.3844,1443826,0
2007-07-10,5.3962,5.4083,5.3541,5.3603,660620,0
2007-07-11,5.3486,5.4142,5.3486,5.3962,562221,0
2007-07-12,5.3962,5.4862,5.3962,5.4862,603580,0
2007-07-13,5.4922,5.5102,5.4684,5.5043,447974,0
2007-07-16,5.5102,5.5162,5.4684,5.4862,520026,0
2007-07-17,5.4862,5.4922,5.4563,5.4803,489835,0
2007-07-18,5.4383,5.4563,5.3962,5.4563,627933,0
2007-07-19,5.4563,5.5043,5.4441,5.4743,632264,0
2007-07-20,5.4441,5.462,5.4083,5.4441,382262,0
2007-07-23,5.4743,5.4862,5.4321,5.462,544041,0
2007-07-24,5.4203,5.4383,5.3125,5.3721,616259,0
2007-07-25,5.3664,5.3783,5.3062,5.3721,490172,0
2007-07-26,5.2825,5.3305,5.0965,5.2345,1069235,0
2007-07-27,5.2345,5.2345,5.1265,5.1864,401946,0
2007-07-30,5.1565,5.2403,5.1383,5.2403,356747,0
2007-07-31,5.2764,5.3004,5.2162,5.2224,405945,0
2007-08-01,5.1625,5.1985,5.0965,5.1744,538202,0
2007-08-02,5.1145,5.2045,5.1145,5.2045,396939,0
2007-08-03,5.1864,5.2162,5.1084,5.1383,399111,0
2007-08-06,5.1026,5.1265,4.6467,5.0486,1537890,0
2007-08-07,5.0486,5.1864,5.0486,5.1625,831404,0
2007-08-08,5.0665,5.0905,5.0184,5.0545,789543,0
2007-08-09,4.9345,5.0184,4.9229,4.9466,449976,0
2007-08-10,4.8626,4.9466,4.7968,4.8687,558384,0
2007-08-13,4.8805,4.9345,4.8805,4.9229,401773,0
2007-08-14,4.8987,4.9164,4.7548,4.7548,476830,0
2007-08-15,4.7308,4.7366,4.503,4.5448,1086583,0
2007-08-16,4.3229,4.4608,4.1072,4.3949,1821418,0
2007-08-17,4.4969,4.8085,4.4969,4.7008,770865,0
2007-08-20,4.7847,4.8327,4.7187,4.8148,363251,0
2007-08-21,4.8148,4.9406,4.7847,4.9229,590575,0
2007-08-22,4.9286,4.9767,4.9046,4.9705,450145,0
2007-08-23,4.9944,4.9944,4.9286,4.9286,343738,0
2007-08-24,4.9229,4.9944,4.893,4.9767,377759,0
2007-08-27,4.9164,4.9767,4.9046,4.9106,456313,0
2007-08-28,4.8987,4.9345,4.8386,4.8386,354578,0
2007-08-29,4.8268,4.9406,4.8268,4.9286,427629,0
2007-08-30,4.8687,4.9345,4.8687,4.9106,305710,0
2007-08-31,4.9046,5.0007,4.9046,4.9646,253008,0
2007-09-04,4.9406,5.0064,4.9406,4.9767,342901,0
2007-09-05,4.9705,4.9767,4.893,4.9106,381310,0
2007-09-06,4.8987,4.9466,4.8987,4.9164,376424,0
2007-09-07,4.8327,4.9046,4.8268,4.8327,315553,0
2007-09-10,4.8386,4.8687,4.8148,4.8327,396609,0
2007-09-11,4.8268,4.8805,4.8206,4.8626,307043,0
2007-09-12,4.8327,4.9164,4.8327,4.8987,271473,0
2007-09-13,4.8864,4.9345,4.8864,4.9046,269019,0
2007-09-14,4.8748,4.8987,4.8506,4.893,247003,0
2007-09-17,4.8566,4.8987,4.8327,4.8327,415623,0
2007-09-18,4.8386,4.9646,4.8386,4.9466,712827,0
2007-09-19,4.9767,5.0365,4.9705,4.9705,401946,0
2007-09-20,4.9705,4.9767,4.9164,4.9587,530697,0
2007-09-21,4.9466,4.9767,4.9229,4.9767,495843,0
2007-09-24,4.8864,4.9767,4.8864,4.9286,506179,0
2007-09-25,4.9106,4.9286,4.8805,4.9106,522892,0
2007-09-26,4.9286,4.9526,4.9229,4.9406,410522,0
2007-09-27,4.9345,4.9705,4.9345,4.9345,327814,0
2007-09-28,4.9406,4.9526,4.9164,4.9286,348740,0
2007-10-01,4.9406,4.9705,4.9286,4.9526,411619,0
2007-10-02,5.0126,5.0126,4.9466,4.9767,884774,0
2007-10-03,4.9587,4.9944,4.9526,4.9526,373922,0
2007-10-04,4.9526,4.9825,4.9526,4.9767,385429,0
2007-10-05,4.9825,5.0184,4.9825,4.9944,426461,0
2007-10-08,4.9646,5.0184,4.9646,5.0064,378261,0
2007-10-09,5.0126,5.0245,4.9767,5.0184,479996,0
2007-10-10,5.0007,5.0245,4.9944,5.0064,1127111,0
2007-10-11,5.0126,5.0665,4.9944,5.0064,799881,0
2007-10-12,5.0126,5.0365,4.9825,5.0126,381430,0
2007-10-15,5.0184,5.0365,4.9825,5.0064,407282,0
2007-10-16,4.9825,4.9886,4.9286,4.9646,591738,0
2007-10-17,4.9705,5.0007,4.9286,4.9466,331059,0
2007-10-18,4.9286,4.9406,4.8987,4.9164,533699,0
2007-10-19,4.8864,4.9046,4.8268,4.8268,503847,0
2007-10-22,4.7668,4.7968,4.7128,4.7788,677634,0
2007-10-23,4.8206,4.8687,4.7968,4.8566,457150,0
2007-10-24,4.8085,4.8687,4.7788,4.8566,357247,0
2007-10-25,4.8386,4.8626,4.8028,4.8566,353244,0
2007-10-26,4.893,4.8987,4.8506,4.8687,496178,0
2007-10-29,4.8687,4.9229,4.8687,4.8864,391602,0
2007-10-30,4.8626,4.9106,4.8447,4.8864,513185,0
2007-10-31,4.8864,4.9886,4.8864,4.9825,823586,0
2007-11-01,4.9587,4.9587,4.8987,4.9164,711325,0
2007-11-02,4.9406,4.9646,4.9164,4.9587,584903,0
2007-11-05,4.9526,4.9526,4.8805,4.8864,1112911,0
2007-11-06,4.9466,4.9466,4.8687,4.9345,1234847,0
2007-11-07,4.6109,4.6527,4.437,4.437,2357326,0
2007-11-08,4.671,4.671,4.407,4.5149,870931,0
2007-11-09,4.5089,4.5089,4.3709,4.3891,790042,0
2007-11-12,4.4491,4.4491,4.299,4.3112,639021,0
2007-11-13,4.2929,4.521,4.2929,4.4429,1002158,0
2007-11-14,4.413,4.4909,4.407,4.407,420749,0
2007-11-15,4.407,4.407,4.3229,4.3411,519689,0
2007-11-16,4.3411,4.3649,4.2871,4.3229,492010,0
2007-11-19,4.2571,4.299,4.2033,4.2211,669297,0
2007-11-20,4.2871,4.2871,4.1432,4.197,869497,0
2007-11-21,4.1013,4.1432,4.0411,4.0713,1158137,0
2007-11-23,4.1611,4.191,4.0831,4.1732,541721,0
2007-11-26,4.1371,4.1793,4.0773,4.0892,813727,0
2007-11-27,4.1551,4.1551,4.0593,4.095,943063,0
2007-11-28,4.0831,4.2571,4.0831,4.2451,1105612,0
2007-11-29,4.2871,4.2871,4.095,4.251,944600,0
2007-11-30,4.3112,4.3112,4.2571,4.2691,961160,0
2007-12-03,4.2271,4.2691,4.2271,4.251,1012665,0
2007-12-04,4.197,4.2571,4.1851,4.2571,637659,0
2007-12-05,4.2331,4.2929,4.2331,4.2811,722037,0
2007-12-06,4.2451,4.3352,4.2393,4.3288,1031255,0
2007-12-07,4.3529,4.3771,4.3352,4.3591,1147789,0
2007-12-10,4.3529,4.407,4.3529,4.3829,647281,0
2007-12-11,4.3829,4.4189,4.2571,4.2691,951322,0
2007-12-12,4.3529,4.3529,4.251,4.2811,654449,0
2007-12-13,4.2331,4.3112,4.2033,4.2571,805105,0
2007-12-14,4.2451,4.275,4.2092,4.2092,583358,0
2007-12-17,4.197,4.2152,4.167,4.1851,652786,0
2007-12-18,4.197,4.2331,4.1371,4.1793,1014867,0
2007-12-19,4.1793,4.2271,4.1611,4.167,1189652,0
2007-12-20,4.1793,4.1851,4.1072,4.1072,3285595,0
2007-12-21,4.1371,4.2211,4.1371,4.2033,1354085,0
2007-12-24,4.251,4.3112,4.251,4.299,715991,0
2007-12-26,4.317,4.317,4.251,4.2871,1191987,0
2007-12-27,4.275,4.2871,4.1793,4.197,1652248,0
2007-12-28,4.251,4.263,4.1732,4.2033,2256035,0
2007-12-31,4.2033,4.2271,4.167,4.2271,2044141,0
2008-01-02,4.251,4.2571,4.1311,4.1732,1683239,0
2008-01-03,4.1851,4.2033,4.1611,4.191,1222238,0
2008-01-04,4.1611,4.1611,4.0831,4.095,899607,0
2008-01-07,4.1072,4.1251,4.0473,4.0892,915800,0
2008-01-08,4.1072,4.1311,4.0411,4.0411,1352596,0
2008-01-09,4.0231,4.0773,3.9632,4.0713,1739440,0
2008-01-10,4.0473,4.1191,4.0292,4.1131,773299,0
2008-01-11,4.1013,4.1072,4.0593,4.0831,931640,0
2008-01-14,4.095,4.1371,4.095,4.1311,820725,0
2008-01-15,4.1013,4.1013,4.0292,4.0473,990072,0
2008-01-16,3.9874,4.0651,3.9874,4.0353,761789,0
2008-01-17,4.095,4.095,3.8733,3.9214,1242358,0
2008-01-18,3.9214,3.9453,3.8134,3.8254,1347426,0
2008-01-22,3.5917,3.7835,3.4835,3.7714,1561496,0
2008-01-23,3.6995,3.8852,3.6815,3.8494,1728636,0
2008-01-24,3.8613,3.9334,3.8613,3.9334,805182,0
2008-01-25,3.9993,3.9993,3.8974,3.9154,675297,0
2008-01-28,3.9334,3.9814,3.8974,3.9814,505091,0
2008-01-29,4.0231,4.0531,3.9814,4.0473,1104003,0
2008-01-30,4.0053,4.1072,4.0053,4.0353,961164,0
2008-01-31,3.9993,4.1251,3.9575,4.095,1157296,0
2008-02-01,4.1013,4.1611,4.1013,4.1611,768971,0
2008-02-04,4.1611,4.167,4.1131,4.1432,678712,0
2008-02-05,4.0892,4.0892,4.0353,4.0411,723165,0
2008-02-06,4.0773,4.095,4.0231,4.0292,1168640,0
2008-02-07,4.0292,4.095,3.9932,4.0892,826733,0
2008-02-08,4.0473,4.1191,4.0473,4.1191,878185,0
2008-02-11,4.1131,4.1432,4.0773,4.1432,408614,0
2008-02-12,4.1851,4.2211,4.1611,4.2033,1070402,0
2008-02-13,4.251,4.2691,4.197,4.2331,911387,0
2008-02-14,4.2271,4.2331,4.1492,4.1851,732993,0
2008-02-15,4.1551,4.1611,4.0831,4.1371,966663,0
2008-02-19,4.2152,4.2152,4.1013,4.1371,955713,0
2008-02-20,4.0713,4.1793,4.0713,4.1732,623095,0
2008-02-21,4.2092,4.2152,4.1191,4.1191,698604,0
2008-02-22,4.1311,4.167,4.0831,4.1432,840442,0
2008-02-25,4.1191,4.2033,4.1191,4.1851,791234,0
2008-02-26,4.1371,4.2092,4.1371,4.2033,1029794,0
2008-02-27,4.197,4.197,4.0292,4.0892,863473,0
2008-02-28,4.095,4.1072,4.0773,4.0831,453327,0
2008-02-29,4.0773,4.0773,3.9632,3.9874,840747,0
2008-03-03,3.9632,3.9993,3.9392,3.9694,546711,0
2008-03-04,3.9514,3.9874,3.8852,3.9874,551516,0
2008-03-05,3.9575,4.0053,3.9453,3.9993,673632,0
2008-03-06,3.9514,3.9751,3.9034,3.9154,734337,0
2008-03-07,3.8371,3.8974,3.7893,3.8313,613754,0
2008-03-10,3.8371,3.8371,3.6936,3.7053,539541,0
2008-03-11,3.7475,3.8015,3.7053,3.7953,650598,0
2008-03-12,3.8071,3.8613,3.7714,3.7714,916074,0
2008-03-13,3.7053,3.8371,3.6995,3.8194,1011295,0
2008-03-14,3.8494,3.8674,3.7296,3.7953,1035713,0
2008-03-17,3.7714,3.7893,3.6696,3.6995,1472343,0
2008-03-18,3.7535,3.8371,3.7535,3.8313,1158652,0
2008-03-19,3.8552,3.9034,3.6995,3.6995,1138895,0
2008-03-20,3.7115,3.8015,3.6995,3.7953,783205,0
2008-03-24,3.8254,3.8974,3.8134,3.8793,567308,0
2008-03-25,3.8674,3.9214,3.8613,3.9154,645923,0
2008-03-26,3.8974,3.9214,3.8793,3.8913,707635,0
2008-03-27,3.9034,3.9392,3.8552,3.8552,673226,0
2008-03-28,3.8913,3.9154,3.8194,3.8371,596964,0
2008-03-31,3.8313,3.8552,3.8254,3.8313,351964,0
2008-04-01,3.8613,3.9392,3.8552,3.9392,691811,0
2008-04-02,3.9392,4.0053,3.9392,3.9694,617942,0
2008-04-03,3.9575,3.9932,3.9334,3.9874,579975,0
2008-04-04,3.9874,4.0172,3.9694,3.9751,506184,0
2008-04-07,4.0231,4.0411,3.9751,3.9932,495373,0
2008-04-08,3.9632,3.9993,3.9453,3.9575,423129,0
2008-04-09,3.9874,3.9874,3.9093,3.9274,411234,0
2008-04-10,3.9093,3.9632,3.9093,3.9392,276193,0
2008-04-11,3.9334,3.9334,3.8371,3.8552,463519,0
2008-04-14,3.8371,3.8613,3.8313,3.8313,277478,0
2008-04-15,3.8313,3.8494,3.8015,3.8071,378877,0
2008-04-16,3.8613,3.8974,3.8313,3.8974,439158,0
2008-04-17,3.8793,3.9214,3.8793,3.9214,309858,0
2008-04-18,3.9694,4.0053,3.9632,3.9993,593924,0
2008-04-21,3.9814,3.9993,3.9632,3.9874,458899,0
2008-04-22,3.9694,3.9751,3.9392,3.9514,449199,0
2008-04-23,3.9632,3.9874,3.9334,3.9751,580842,0
2008-04-24,3.9453,4.0113,3.9392,3.9814,446508,0
2008-04-25,3.9993,4.0172,3.9575,3.9993,391329,0
2008-04-28,4.0053,4.0292,3.9932,4.0053,459553,0
2008-04-29,4.0053,4.0473,3.9932,4.0473,414314,0
2008-04-30,4.0053,4.0651,4.0053,4.0411,700279,0
2008-05-01,4.0172,4.0773,4.0113,4.0531,764741,0
2008-05-02,4.095,4.1072,4.0531,4.0892,599224,0
2008-05-05,4.0773,4.1013,4.0651,4.095,330566,0
2008-05-06,4.0892,4.095,4.0411,4.0831,517344,0
2008-05-07,4.0773,4.1013,4.0053,4.0053,560765,0
2008-05-08,4.0231,4.0473,3.9932,4.0113,308693,0
2008-05-09,3.9993,4.0411,3.9932,4.0292,318318,0
2008-05-12,4.0172,4.0593,4.0113,4.0531,615112,0
2008-05-13,4.0411,4.0593,4.0172,4.0172,593490,0
2008-05-14,4.0231,4.1072,4.0231,4.0593,728610,0
2008-05-15,4.0473,4.1131,4.0473,4.1131,569466,0
2008-05-16,4.1013,4.1251,4.0892,4.1131,485185,0
2008-05-19,4.095,4.1492,4.0892,4.1131,726612,0
2008-05-20,4.0892,4.1131,4.0531,4.0593,525327,0
2008-05-21,4.0593,4.095,3.9993,3.9993,689348,0
2008-05-22,3.9814,4.0411,3.9814,4.0231,460468,0
2008-05-23,4.0053,4.0053,3.9514,3.9632,540743,0
2008-05-27,3.9632,3.9874,3.9514,3.9751,725233,0
2008-05-28,3.9392,3.9392,3.8674,3.8913,783375,0
2008-05-29,3.8793,3.9154,3.8793,3.9034,846203,0
2008-05-30,3.9274,3.9514,3.9214,3.9392,601233,0
2008-06-02,3.9274,3.9514,3.8913,3.9093,701369,0
2008-06-03,3.9154,3.9334,3.8674,3.9093,695298,0
2008-06-04,3.8852,3.9214,3.8674,3.8733,572475,0
2008-06-05,3.8913,3.9632,3.8913,3.9632,630790,0
2008-06-06,3.9392,3.9514,3.8494,3.8674,622326,0
2008-06-09,3.8371,3.8793,3.8071,3.8254,638813,0
2008-06-10,3.7835,3.8371,3.7835,3.8134,428211,0
2008-06-11,3.8313,3.8313,3.7475,3.7475,462039,0
2008-06-12,3.7714,3.8015,3.7296,3.7353,482540,0
2008-06-13,3.7475,3.8134,3.7475,3.8134,618554,0
2008-06-16,3.8371,3.8552,3.7893,3.7893,945671,0
2008-06-17,3.8254,3.8435,3.7953,3.8194,600119,0
2008-06-18,3.7893,3.7953,3.7595,3.7773,658942,0
2008-06-19,3.7595,3.8015,3.7535,3.8015,575672,0
2008-06-20,3.7773,3.7835,3.7235,3.7413,675478,0
2008-06-23,3.7654,3.7654,3.6995,3.7296,710517,0
2008-06-24,3.6936,3.7176,3.6635,3.6754,708651,0
2008-06-25,3.6875,3.7115,3.6696,3.6754,793661,0
2008-06-26,3.6875,3.6875,3.5556,3.5733,835287,0
2008-06-27,3.5733,3.5855,3.5136,3.5317,649708,0
2008-06-30,3.5257,3.5556,3.5076,3.5195,740907,0
2008-07-01,3.4896,3.5317,3.4537,3.5136,709371,0
2008-07-02,3.5136,3.5796,3.4597,3.4656,430649,0
2008-07-03,3.4717,3.4776,3.4237,3.4296,968085,0
2008-07-07,3.4417,3.4537,3.3458,3.3937,699472,0
2008-07-08,3.3579,3.4357,3.3395,3.4357,553545,0
2008-07-09,3.4476,3.4537,3.3579,3.3877,498681,0
2008-07-10,3.3695,3.3758,3.3156,3.3695,783396,0
2008-07-11,3.3218,3.3218,3.2377,3.2556,1154208,0
2008-07-14,3.3277,3.3339,3.2138,3.2377,654093,0
2008-07-15,3.178,3.1897,3.0819,3.1419,1228413,0
2008-07-16,3.112,3.2498,3.112,3.2317,930149,0
2008-07-17,3.2437,3.3758,3.2437,3.3458,1020890,0
2008-07-18,3.3516,3.3937,3.3516,3.3818,426076,0
2008-07-21,3.3637,3.4296,3.3637,3.3818,403458,0
2008-07-22,3.3516,3.4476,3.3277,3.4476,440109,0
2008-07-23,3.4717,3.5076,3.4476,3.5076,529143,0
2008-07-24,3.4896,3.5015,3.3877,3.3996,555693,0
2008-07-25,3.4237,3.4357,3.3877,3.4237,394486,0
2008-07-28,3.4057,3.4296,3.3395,3.3637,246986,0
2008-07-29,3.3818,3.4476,3.3395,3.4417,491287,0
2008-07-30,3.4357,3.5076,3.4296,3.5076,521518,0
2008-07-31,3.4717,3.5076,3.4476,3.4656,433544,0
2008-08-01,3.4597,3.4896,3.4174,3.4537,388181,0
2008-08-04,3.4476,3.4476,3.4117,3.4476,365483,0
2008-08-05,3.4776,3.5076,3.4537,3.5076,413546,0
2008-08-06,3.5136,3.5317,3.4896,3.5257,329631,0
2008-08-07,3.5076,3.5076,3.4357,3.4597,404529,0
2008-08-08,3.4717,3.5495,3.4476,3.5495,329128,0
2008-08-11,3.5317,3.5917,3.5257,3.5855,502559,0
2008-08-12,3.5556,3.5796,3.5317,3.5435,433978,0
2008-08-13,3.5076,3.5195,3.4656,3.5015,431152,0
2008-08-14,3.4656,3.5317,3.4656,3.5136,288635,0
2008-08-15,3.5317,3.5495,3.5136,3.5257,412641,0
2008-08-18,3.5733,3.5733,3.4476,3.4717,981968,0
2008-08-19,3.4357,3.4476,3.3877,3.4476,630965,0
2008-08-20,3.4476,3.4476,3.3818,3.4174,627891,0
2008-08-21,3.4057,3.4237,3.3695,3.4057,536425,0
2008-08-22,3.4057,3.4776,3.4057,3.4776,522592,0
2008-08-25,3.4776,3.4776,3.3996,3.4296,364273,0
2008-08-26,3.4057,3.4296,3.3818,3.4174,547946,0
2008-08-27,3.3695,3.3758,3.3156,3.3458,720365,0
2008-08-28,3.3579,3.3818,3.3516,3.3818,727532,0
2008-08-29,3.3877,3.3877,3.3637,3.3758,464570,0
2008-09-02,3.4057,3.4174,3.3637,3.3818,1366466,0
2008-09-03,3.3695,3.3937,3.3579,3.3937,631003,0
2008-09-04,3.3395,3.3458,3.2797,3.2916,1092980,0
2008-09-05,3.2556,3.2858,3.2198,3.2858,959017,0
2008-09-08,3.3695,3.3996,3.2738,3.3156,650591,0
2008-09-09,3.3097,3.3097,3.1957,3.2257,519389,0
2008-09-10,3.2317,3.2556,3.2077,3.2437,847552,0
2008-09-11,3.1419,3.2377,3.1419,3.2377,680914,0
2008-09-12,3.1957,3.2198,3.178,3.1957,801076,0
2008-09-15,3.2077,3.2257,3.0159,3.028,1365628,0
2008-09-16,2.9859,3.0218,2.7638,2.9979,2004342,0
2008-09-17,2.848,2.9918,2.836,2.8839,1307381,0
2008-09-18,2.6143,2.968,2.5662,2.944,1449657,0
2008-09-19,3.0042,3.2077,3.0042,3.1598,809062,0
2008-09-22,3.0579,3.1058,2.9859,3.0099,712470,0
2008-09-23,2.9859,3.0337,2.872,2.938,786198,0
2008-09-24,2.878,2.938,2.872,2.938,693243,0
2008-09-25,2.8901,2.9918,2.8839,2.9561,842842,0
2008-09-26,2.704,2.944,2.704,2.944,678012,0
2008-09-29,2.8839,2.8959,2.6381,2.6684,932937,0
2008-09-30,2.6801,2.7523,2.674,2.704,1007616,0
2008-10-01,2.71,2.758,2.674,2.758,451347,0
2008-10-02,2.71,2.7462,2.6501,2.6561,530425,0
2008-10-03,2.704,2.7462,2.6143,2.6443,574373,0
2008-10-06,2.4583,2.5061,2.3025,2.4524,1760797,0
2008-10-07,2.4103,2.4822,2.2604,2.2604,1132766,0
2008-10-08,1.7748,2.2663,1.7748,2.2663,2024944,0
2008-10-09,2.1526,2.2906,1.9788,2.1046,1405408,0
2008-10-10,1.5051,2.3145,1.4151,2.1466,3453153,0
2008-10-13,3.8974,3.8974,2.1466,2.3625,1340859,0
2008-10-14,2.5002,2.5061,2.2724,2.3564,780227,0
2008-10-15,2.2545,2.2784,2.1046,2.1166,788316,0
2008-10-16,2.1105,2.2184,1.9547,2.2184,1527802,0
2008-10-17,2.1764,2.2724,2.0627,2.2425,1087080,0
2008-10-20,2.2724,2.3505,2.2485,2.3442,1163864,0
2008-10-21,2.2604,2.3384,2.2545,2.2906,513230,0
2008-10-22,2.1585,2.2306,2.1166,2.1705,459240,0
2008-10-23,2.1944,2.2184,2.0627,2.1466,979814,0
2008-10-24,1.9968,2.0744,1.8645,2.0266,1137736,0
2008-10-27,1.9547,2.0744,1.9547,2.0327,738812,0
2008-10-28,2.0385,2.2306,1.9968,2.2306,1072832,0
2008-10-29,2.1705,2.2724,2.1705,2.2125,690002,0
2008-10-30,2.2485,2.2784,2.2184,2.2784,556772,0
2008-10-31,2.2604,2.3325,2.2545,2.3145,697943,0
2008-11-03,2.3145,2.3625,2.2784,2.3201,647241,0
2008-11-04,2.4463,2.4463,2.3442,2.4103,689553,0
2008-11-05,2.3684,2.3684,2.2724,2.2906,408829,0
2008-11-06,2.2906,2.2906,2.1466,2.1764,442209,0
2008-11-07,2.1944,2.2184,2.1344,2.2065,630120,0
2008-11-10,2.2306,2.2545,2.1405,2.1645,413848,0
2008-11-11,2.0806,2.1226,2.0627,2.0806,454774,0
2008-11-12,2.1166,2.1166,1.9547,1.9607,590617,0
2008-11-13,1.9129,2.0744,1.8947,2.0744,1682894,0
2008-11-14,2.0206,2.0927,1.9846,2.0385,665582,0
2008-11-17,1.9366,1.9968,1.9306,1.9306,649318,0
2008-11-18,1.9067,1.9547,1.8588,1.9067,791400,0
2008-11-19,1.8588,1.8827,1.7449,1.7449,955332,0
2008-11-20,1.6669,1.7328,1.565,1.565,1194324,0
2008-11-21,1.5771,1.6308,1.529,1.6308,1272397,0
2008-11-24,1.6488,1.8228,1.589,1.7987,1103388,0
2008-11-25,1.7568,1.8228,1.7208,1.7687,1014888,0
2008-11-26,1.7208,1.8588,1.6488,1.8286,1406628,0
2008-11-28,1.7388,1.8827,1.7388,1.8709,598357,0
2008-12-01,1.7987,1.7987,1.7149,1.7149,1272142,0
2008-12-02,1.7088,1.7929,1.6786,1.7929,1253397,0
2008-12-03,1.7208,1.8409,1.6909,1.8228,1506943,0
2008-12-04,1.7628,1.8348,1.7449,1.7568,1850610,0
2008-12-05,1.7268,1.8286,1.6909,1.8286,1981343,0
2008-12-08,1.8588,1.9248,1.8588,1.8888,3064390,0
2008-12-09,1.8348,1.9306,1.8167,1.8466,1889963,0
2008-12-10,1.8466,1.8766,1.7929,1.8766,1453842,0
2008-12-11,1.8348,1.9067,1.8108,1.8167,1111891,0
2008-12-12,1.8228,1.8348,1.7748,1.8348,745929,0
2008-12-15,1.8286,1.8466,1.7748,1.8228,1027497,0
2008-12-16,1.8167,1.8947,1.8108,1.8947,950891,0
2008-12-17,1.8466,1.9129,1.8466,1.9005,1086892,0
2008-12-18,1.8947,1.9248,1.8588,1.8827,1177351,0
2008-12-19,1.8827,1.9429,1.8827,1.9248,1091163,0
2008-12-22,1.9248,1.9366,1.8888,1.9129,1113154,0
2008-12-23,1.9185,1.9366,1.8827,1.8947,770722,0
2008-12-24,1.9306,1.9366,1.9005,1.9129,532801,0
2008-12-26,1.9129,2.0627,1.9129,1.9607,1210255,0
2008-12-29,1.8888,1.9666,1.8888,1.9547,1792260,0
2008-12-30,1.9547,2.0026,1.9487,2.0026,1408562,0
2008-12-31,1.9666,2.0986,1.9666,2.0986,1529581,0
2009-01-02,2.0927,2.1826,2.0266,2.1645,1266848,0
2009-01-05,2.2365,2.2365,2.1226,2.1585,1036420,0
2009-01-06,2.2184,2.2245,2.1705,2.1886,1129864,0
2009-01-07,2.1886,2.2184,2.1344,2.1526,929746,0
2009-01-08,2.2065,2.2065,2.0986,2.1226,930604,0
2009-01-09,2.1166,2.1705,2.0447,2.0864,1139477,0
2009-01-12,2.0986,2.0986,2.0385,2.0627,1413410,0
2009-01-13,2.0327,2.0744,2.0148,2.0447,464516,0
2009-01-14,2.0148,2.0206,1.9429,1.9666,1175926,0
2009-01-15,1.9366,1.9666,1.8766,1.9306,1454354,0
2009-01-16,1.9366,1.9904,1.8947,1.9429,1056728,0
2009-01-20,1.9185,1.9185,1.8466,1.8526,795452,0
2009-01-21,1.8827,1.9248,1.8588,1.9248,674109,0
2009-01-22,1.9306,1.9306,1.8466,1.8888,900722,0
2009-01-23,1.8526,1.9366,1.8348,1.9366,732873,0
2009-01-26,1.9306,1.9666,1.9067,1.9487,925802,0
2009-01-27,1.9666,1.9666,1.9306,1.9607,630663,0
2009-01-28,1.9429,1.9727,1.9366,1.9727,862558,0
2009-01-29,1.9487,1.9487,1.9185,1.9248,537139,0
2009-01-30,1.8888,1.9306,1.8709,1.8709,798881,0
2009-02-02,1.7869,1.8888,1.7869,1.8888,631325,0
2009-02-03,1.8709,1.9067,1.8466,1.8888,618857,0
2009-02-04,1.8709,1.9306,1.8709,1.8709,688555,0
2009-02-05,1.8709,1.9129,1.8409,1.9067,645894,0
2009-02-06,1.8827,1.9666,1.8827,1.9547,798136,0
2009-02-09,1.9366,1.9727,1.9306,1.9429,1467647,0
2009-02-10,1.9429,1.9429,1.8409,1.8709,1494213,0
2009-02-11,1.8709,1.9005,1.8588,1.8947,1012176,0
2009-02-12,1.8588,1.8827,1.8228,1.8588,1157100,0
2009-02-13,1.8645,1.8766,1.8409,1.8588,890374,0
2009-02-17,1.8167,1.8167,1.7508,1.7628,1711846,0
2009-02-18,1.7687,1.7869,1.7208,1.7388,1126664,0
2009-02-19,1.7388,1.7869,1.6909,1.7028,959543,0
2009-02-20,1.6488,1.6786,1.589,1.6549,1876872,0
2009-02-23,1.7687,1.7687,1.5591,1.5829,1634684,0
2009-02-24,1.6188,1.637,1.5591,1.6308,1468256,0
2009-02-25,1.6188,1.6608,1.5948,1.6249,1070953,0
2009-02-26,1.6786,1.6786,1.6129,1.6129,993569,0
2009-02-27,1.565,1.6188,1.5591,1.5591,1096019,0
2009-03-02,1.529,1.5591,1.4271,1.481,1973245,0
2009-03-03,1.4569,1.517,1.4151,1.4151,1629992,0
2009-03-04,1.4631,1.5051,1.4509,1.481,1024406,0
2009-03-05,1.439,1.4631,1.3969,1.439,1651570,0
2009-03-06,1.565,1.565,1.3731,1.4271,1294367,0
2009-03-09,1.379,1.4509,1.3731,1.385,1740526,0
2009-03-10,1.3969,1.481,1.3969,1.481,1103078,0
2009-03-11,1.5351,1.547,1.493,1.5351,1019338,0
2009-03-12,1.481,1.6249,1.481,1.6188,1330939,0
2009-03-13,1.6849,1.6849,1.5829,1.6429,746291,0
2009-03-16,1.6549,1.6729,1.6008,1.6008,1270565,0
2009-03-17,1.6008,1.6669,1.6008,1.6669,783325,0
2009-03-18,1.6786,1.7268,1.637,1.6909,615720,0
2009-03-19,1.6909,1.7449,1.6608,1.6786,2166776,0
2009-03-20,1.6909,1.6909,1.6249,1.6429,769468,0
2009-03-23,1.7449,1.7929,1.6909,1.7929,1133322,0
2009-03-24,1.7388,1.8108,1.7388,1.7807,1064580,0
2009-03-25,1.8526,1.8526,1.7388,1.7388,1571962,0
2009-03-26,1.7807,1.8466,1.7807,1.8228,1579807,0
2009-03-27,1.7807,1.8228,1.7028,1.8047,1390656,0
2009-03-30,1.7807,1.7807,1.7149,1.7208,932662,0
2009-03-31,1.7328,1.7929,1.7328,1.7508,676277,0
2009-04-01,1.7208,1.7869,1.7149,1.7687,745889,0
2009-04-02,1.8526,1.8766,1.7987,1.8409,1179785,0
2009-04-03,1.8228,1.8588,1.8108,1.8466,916524,0
2009-04-06,1.8526,1.8588,1.8167,1.8526,1006485,0
2009-04-07,1.8167,1.8286,1.7987,1.8047,808900,0
2009-04-08,1.8047,1.8228,1.7869,1.7929,1091948,0
2009-04-09,1.8766,1.8888,1.7987,1.8588,1740780,0
2009-04-13,1.8526,1.9129,1.8466,1.9129,1140650,0
2009-04-14,1.8947,1.9129,1.8709,1.8766,905962,0
2009-04-15,1.8766,1.9306,1.8766,1.9306,954888,0
2009-04-16,1.9306,1.9727,1.9067,1.9487,1724388,0
2009-04-17,1.9666,1.9846,1.9547,1.9788,757216,0
2009-04-20,1.9904,1.9904,1.8709,1.8709,949915,0
2009-04-21,1.8709,1.9248,1.8588,1.9185,550783,0
2009-04-22,1.8947,1.9547,1.8888,1.8888,769028,0
2009-04-23,1.9005,1.9429,1.9005,1.9248,671544,0
2009-04-24,1.9429,1.9788,1.9429,1.9607,618059,0
2009-04-27,1.9248,1.9846,1.9185,1.9727,1177188,0
2009-04-28,1.9248,1.9968,1.9185,1.9727,1999663,0
2009-04-29,1.9727,2.0505,1.9727,2.0266,1579408,0
2009-04-30,2.0627,2.0744,2.0206,2.0327,872290,0
2009-05-01,2.0206,2.0385,2.0206,2.0327,554294,0
2009-05-04,2.0327,2.1285,2.0327,2.1046,2562216,0
2009-05-05,2.0986,2.1344,2.0927,2.1226,1302344,0
2009-05-06,2.0385,2.1405,2.0385,2.1285,1029526,0
2009-05-07,2.1764,2.1764,2.0986,2.0986,1398820,0
2009-05-08,2.1046,2.1526,2.1046,2.1344,1148282,0
2009-05-11,2.1585,2.1585,2.0806,2.0864,1092284,0
2009-05-12,2.0986,2.0986,2.0385,2.0687,988343,0
2009-05-13,2.0327,2.0447,1.9968,1.9968,744872,0
2009-05-14,2.0026,2.0206,1.9904,2.0026,1375035,0
2009-05-15,2.0086,2.0148,1.9788,1.9788,857510,0
2009-05-18,1.9904,2.0327,1.9904,2.0327,905601,0
2009-05-19,2.0327,2.0687,2.0266,2.0447,572238,0
2009-05-20,2.0864,2.1105,2.0744,2.0864,1082667,0
2009-05-21,2.0564,2.0627,2.0206,2.0447,770793,0
2009-05-22,2.0385,2.0806,2.0385,2.0627,831523,0
2009-05-26,2.0505,2.0806,2.0086,2.0687,867485,0
2009-05-27,2.0744,2.0864,2.0327,2.0327,804282,0
2009-05-28,2.0627,2.0687,2.0206,2.0627,950871,0
2009-05-29,2.0564,2.0806,2.0505,2.0744,1193425,0
2009-06-01,2.0744,2.1344,2.0744,2.1105,1139491,0
2009-06-02,2.0986,2.1705,2.0986,2.1585,1029649,0
2009-06-03,2.1585,2.1585,2.1166,2.1526,691283,0
2009-06-04,2.1526,2.1764,2.1285,2.1585,601823,0
2009-06-05,2.1705,2.1944,2.1585,2.1645,678898,0
2009-06-08,2.1705,2.1705,2.1285,2.1466,569595,0
2009-06-09,2.1405,2.1886,2.1405,2.1826,1024849,0
2009-06-10,2.2125,2.2125,2.1645,2.1764,848928,0
2009-06-11,2.1764,2.2125,2.1764,2.1826,661629,0
2009-06-12,2.1826,2.2065,2.1826,2.1944,466708,0
2009-06-15,2.1886,2.1886,2.1344,2.1764,843799,0
2009-06-16,2.1764,2.1826,2.1166,2.1226,852992,0
2009-06-17,2.0927,2.1285,2.0864,2.0927,789398,0
2009-06-18,2.0986,2.1226,2.0986,2.1046,427991,0
2009-06-19,2.1105,2.1226,2.1046,2.1166,475766,0
2009-06-22,2.0986,2.0986,2.0505,2.0564,647331,0
2009-06-23,2.0687,2.0744,2.0086,2.0266,870126,0
2009-06-24,2.0564,2.0744,2.0327,2.0327,675240,0
2009-06-25,2.0266,2.0744,2.0206,2.0687,667059,0
2009-06-26,2.0564,2.0806,2.0564,2.0687,374929,0
2009-06-29,2.0687,2.0986,2.0627,2.0986,527656,0
2009-06-30,2.0806,2.0927,2.0564,2.0744,1257126,0
2009-07-01,2.0864,2.1105,2.0806,2.1105,591182,0
2009-07-02,2.0986,2.0986,2.0505,2.0564,575710,0
2009-07-06,2.0385,2.0447,2.0206,2.0385,440746,0
2009-07-07,2.0266,2.0327,1.9788,1.9788,527495,0
2009-07-08,1.9788,2.0086,1.9487,1.9487,863458,0
2009-07-09,1.9607,1.9904,1.9607,1.9607,791593,0
2009-07-10,1.9547,2.0026,1.9429,2.0026,1047557,0
2009-07-13,2.0086,2.0564,1.9904,2.0327,516841,0
2009-07-14,2.0206,2.0564,2.0206,2.0447,563396,0
2009-07-15,2.0447,2.1166,2.0447,2.1166,842780,0
2009-07-16,2.1105,2.1705,2.0986,2.1526,811852,0
2009-07-17,2.1526,2.1645,2.1405,2.1466,511031,0
2009-07-20,2.1645,2.1826,2.1526,2.1826,545098,0
2009-07-21,2.2006,2.2006,2.1705,2.1826,508585,0
2009-07-22,2.1764,2.2125,2.1705,2.2065,770686,0
2009-07-23,2.2065,2.2604,2.2065,2.2485,1158708,0
2009-07-24,2.2006,2.2906,2.2006,2.2906,939818,0
2009-07-27,2.2545,2.3084,2.2545,2.2843,782917,0
2009-07-28,2.2963,2.3084,2.2724,2.2963,949282,0
2009-07-29,2.2906,2.3025,2.2724,2.3025,1106364,0
2009-07-30,2.3025,2.3384,2.3025,2.3145,1079416,0
2009-07-31,2.3201,2.3325,2.3025,2.3201,832160,0
2009-08-03,2.3564,2.3864,2.3201,2.3803,1570178,0
2009-08-04,2.3505,2.3984,2.3505,2.3803,1065751,0
2009-08-05,2.3984,2.4103,2.3684,2.3803,1218033,0
2009-08-06,2.3984,2.4103,2.3743,2.3984,1046609,0
2009-08-07,2.4044,2.4343,2.4044,2.4226,1166736,0
2009-08-10,2.4103,2.4405,2.4103,2.4405,1433155,0
2009-08-11,2.4163,2.4283,2.3684,2.3864,811241,0
2009-08-12,2.3924,2.4103,2.3684,2.3864,1063646,0
2009-08-13,2.4103,2.4103,2.3684,2.3984,630453,0
2009-08-14,2.3984,2.3984,2.3505,2.3625,833089,0
2009-08-17,2.2963,2.3442,2.2963,2.3145,1518708,0
2009-08-18,2.3025,2.3505,2.3025,2.3201,907244,0
2009-08-19,2.3265,2.3564,2.3201,2.3442,828258,0
2009-08-20,2.3564,2.3684,2.3384,2.3684,926107,0
2009-08-21,2.3864,2.4103,2.3743,2.3924,1618499,0
2009-08-24,2.3924,2.4405,2.3924,2.4103,752668,0
2009-08-25,2.4283,2.4463,2.4103,2.4343,935345,0
2009-08-26,2.3864,2.4044,2.3803,2.3864,1058245,0
2009-08-27,2.3743,2.3924,2.3564,2.3743,886971,0
2009-08-28,2.3924,2.4044,2.3625,2.3625,661583,0
2009-08-31,2.3442,2.3564,2.3201,2.3201,752101,0
2009-09-01,2.3265,2.3505,2.2784,2.2843,979109,0
2009-09-02,2.2906,2.2963,2.2724,2.2906,772235,0
2009-09-03,2.2843,2.3084,2.2545,2.3084,819827,0
2009-09-04,2.2963,2.3325,2.2906,2.3265,539864,0
2009-09-08,2.3265,2.3684,2.3265,2.3684,739334,0
2009-09-09,2.3803,2.4163,2.3625,2.4044,1180383,0
2009-09-10,2.4044,2.4644,2.3984,2.4524,1019418,0
2009-09-11,2.4463,2.4822,2.4463,2.4703,794835,0
2009-09-14,2.4583,2.5002,2.4583,2.4822,1177061,0
2009-09-15,2.4943,2.5483,2.4883,2.5363,1748824,0
2009-09-16,2.5662,2.5844,2.5541,2.5844,772487,0
2009-09-17,2.5541,2.6083,2.5541,2.5962,867563,0
2009-09-18,2.6021,2.6083,2.5782,2.6021,685433,0
2009-09-21,2.5243,2.5903,2.5243,2.5421,851902,0
2009-09-22,2.5605,2.5662,2.5541,2.5662,453517,0
2009-09-23,2.5844,2.5844,2.5605,2.5605,434371,0
2009-09-24,2.5541,2.5721,2.5061,2.5124,568853,0
2009-09-25,2.4883,2.5182,2.4883,2.5061,378258,0
2009-09-28,2.5182,2.5541,2.5182,2.5541,441312,0
2009-09-29,2.5421,2.5662,2.5363,2.5421,422559,0
2009-09-30,2.5782,2.5782,2.5124,2.5363,812803,0
2009-10-01,2.5483,2.5483,2.4822,2.5061,784981,0
2009-10-02,2.4703,2.4703,2.4524,2.4644,662750,0
2009-10-05,2.4463,2.4883,2.4463,2.4703,700389,0
2009-10-06,2.4883,2.5303,2.4883,2.5124,623787,0
2009-10-07,2.4943,2.5303,2.4943,2.5124,432744,0
2009-10-08,2.5363,2.5721,2.5363,2.5541,693535,0
2009-10-09,2.5421,2.5605,2.5421,2.5541,467634,0
2009-10-12,2.5782,2.5962,2.5721,2.5782,607383,0
2009-10-13,2.5844,2.5903,2.5605,2.5782,548582,0
2009-10-14,2.5903,2.6381,2.5903,2.6202,980177,0
2009-10-15,2.6381,2.6381,2.6083,2.6202,568714,0
2009-10-16,2.6202,2.6322,2.5962,2.6262,694799,0
2009-10-19,2.6083,2.6622,2.6083,2.6262,846213,0
2009-10-20,2.6322,2.6501,2.6021,2.6021,758184,0
2009-10-21,2.6202,2.6322,2.5605,2.5605,448204,0
2009-10-22,2.5782,2.5962,2.5541,2.5962,714056,0
2009-10-23,2.6021,2.6143,2.5605,2.5662,903842,0
2009-10-26,2.5844,2.6083,2.5363,2.5363,719827,0
2009-10-27,2.5483,2.5662,2.5182,2.5182,435910,0
2009-10-28,2.5002,2.5243,2.4283,2.4343,562364,0
2009-10-29,2.4763,2.4883,2.4644,2.4763,718147,0
2009-10-30,2.4883,2.4883,2.4044,2.4283,808156,0
2009-11-02,2.4283,2.4644,2.3924,2.4405,473606,0
2009-11-03,2.3803,2.4405,2.3625,2.4283,464255,0
2009-11-04,2.4524,2.4583,2.4163,2.4163,2989968,0
2009-11-05,2.4583,2.4583,2.4226,2.4524,3938348,0
2009-11-06,2.4463,2.4583,2.4283,2.4583,2403318,0
2009-11-09,2.4883,2.5124,2.4822,2.5124,673115,0
2009-11-10,2.5061,2.5243,2.5002,2.5182,605513,0
2009-11-11,2.5483,2.5483,2.5182,2.5243,690982,0
2009-11-12,2.5605,2.5605,2.4883,2.4883,562838,0
2009-11-13,2.5124,2.5303,2.4883,2.5243,663878,0
2009-11-16,2.5483,2.5662,2.5421,2.5541,584844,0
2009-11-17,2.5363,2.5721,2.5363,2.5721,762838,0
2009-11-18,2.5541,2.5721,2.5483,2.5721,710894,0
2009-11-19,2.5483,2.5541,2.5061,2.5182,1036558,0
2009-11-20,2.4883,2.5182,2.4883,2.5061,695322,0
2009-11-23,2.5243,2.5541,2.5124,2.5303,899583,0
2009-11-24,2.5363,2.5363,2.5124,2.5243,804330,0
2009-11-25,2.5363,2.5421,2.5243,2.5303,661955,0
2009-11-27,2.4644,2.5061,2.4644,2.4943,406540,0
2009-11-30,2.5002,2.5124,2.4763,2.5002,997191,0
2009-12-01,2.5421,2.5483,2.5303,2.5483,841475,0
2009-12-02,2.5483,2.5662,2.5363,2.5421,1249894,0
2009-12-03,2.5605,2.5662,2.5363,2.5421,571012,0
2009-12-04,2.5605,2.5782,2.5303,2.5541,528882,0
2009-12-07,2.5541,2.5662,2.5421,2.5483,904403,0
2009-12-08,2.5303,2.5363,2.5124,2.5303,694806,0
2009-12-09,2.5303,2.5421,2.5124,2.5421,612299,0
2009-12-10,2.5605,2.5662,2.5421,2.5541,603863,0
2009-12-11,2.5605,2.5903,2.5605,2.5844,1053229,0
2009-12-14,2.5782,2.6381,2.5782,2.6381,1652245,0
2009-12-15,2.6202,2.6443,2.6143,2.6202,1644447,0
2009-12-16,2.6021,2.6083,2.5782,2.5782,1214493,0
2009-12-17,2.5605,2.5721,2.5421,2.5541,839864,0
2009-12-18,2.5721,2.5721,2.5421,2.5541,584323,0
2009-12-21,2.5662,2.5903,2.5605,2.5662,1035467,0
2009-12-22,2.5662,2.5903,2.5662,2.5782,1534840,0
2009-12-23,2.5782,2.6021,2.5721,2.6021,1370419,0
2009-12-24,2.5844,2.6322,2.5844,2.6262,380039,0
2009-12-28,2.6202,2.6322,2.6083,2.6083,763680,0
2009-12-29,2.6083,2.6322,2.6083,2.6143,606038,0
2009-12-30,2.6143,2.6202,2.5962,2.6202,632763,0
2009-12-31,2.6143,2.6202,2.5962,2.5962,576423,0
2010-01-04,2.6381,2.6863,2.6262,2.6501,1117824,0
2010-01-05,2.6801,2.6863,2.6561,2.6801,1496834,0
2010-01-06,2.6921,2.704,2.6863,2.6983,1166038,0
2010-01-07,2.7162,2.7224,2.6921,2.7224,930007,0
2010-01-08,2.7162,2.7224,2.704,2.7224,1857936,0
2010-01-11,2.7279,2.7341,2.704,2.71,745553,0
2010-01-12,2.6863,2.71,2.674,2.674,683329,0
2010-01-13,2.6863,2.7162,2.674,2.71,509702,0
2010-01-14,2.6983,2.7224,2.6983,2.7162,534585,0
2010-01-15,2.704,2.7162,2.6684,2.6801,637811,0
2010-01-19,2.7224,2.7224,2.6801,2.7162,488797,0
2010-01-20,2.704,2.704,2.6684,2.6863,640379,0
2010-01-21,2.6983,2.704,2.6322,2.6322,939966,0
2010-01-22,2.6322,2.6443,2.5782,2.5782,824295,0
2010-01-25,2.6083,2.6143,2.5782,2.5844,762777,0
2010-01-26,2.5844,2.6021,2.5721,2.5721,786162,0
2010-01-27,2.5782,2.5844,2.5483,2.5721,578278,0
2010-01-28,2.5844,2.5962,2.5303,2.5363,747825,0
2010-01-29,2.5541,2.5605,2.5002,2.5061,950037,0
2010-02-01,2.5061,2.5662,2.5061,2.5662,682227,0
2010-02-02,2.5662,2.5962,2.5662,2.5903,672565,0
2010-02-03,2.5962,2.5962,2.5721,2.5782,498250,0
2010-02-04,2.5605,2.5605,2.5002,2.5061,674819,0
2010-02-05,2.5061,2.5061,2.2906,2.4822,3124208,0
2010-02-08,2.4883,2.4943,2.4703,2.4703,489133,0
2010-02-09,2.4822,2.5061,2.4524,2.4763,768159,0
2010-02-10,2.4763,2.4883,2.4583,2.4883,476746,0
2010-02-11,2.4822,2.5124,2.4763,2.5061,528315,0
2010-02-12,2.4703,2.5182,2.4703,2.5182,792335,0
2010-02-16,2.5243,2.5721,2.5243,2.5541,1181036,0
2010-02-17,2.5844,2.5844,2.5605,2.5844,481542,0
2010-02-18,2.5782,2.6262,2.5721,2.6202,1083363,0
2010-02-19,2.6083,2.6381,2.5962,2.6322,1668366,0
2010-02-22,2.6501,2.6561,2.6083,2.6443,2290382,0
2010-02-23,2.6381,2.6501,2.6021,2.6262,2445891,0
2010-02-24,2.5962,2.6381,2.5962,2.6322,1524796,0
2010-02-25,2.5903,2.6381,2.5782,2.6381,1379370,0
2010-02-26,2.6622,2.6684,2.6262,2.6684,1664260,0
2010-03-01,2.6684,2.6921,2.6561,2.6561,927528,0
2010-03-02,2.674,2.6863,2.6622,2.674,1407172,0
2010-03-03,2.6801,2.6921,2.6684,2.6863,974084,0
2010-03-04,2.6863,2.704,2.6501,2.6983,1079457,0
2010-03-05,2.6143,2.758,2.6083,2.758,1137827,0
2010-03-08,2.7341,2.776,2.7341,2.776,893251,0
2010-03-09,2.7638,2.8,2.758,2.788,824154,0
2010-03-10,2.8062,2.8062,2.5782,2.8,1181674,0
2010-03-11,2.7941,2.8301,2.7941,2.8181,897633,0
2010-03-12,2.8301,2.8422,2.788,2.8121,929535,0
2010-03-15,2.8181,2.8422,2.7941,2.8422,1146066,0
2010-03-16,2.8301,2.86,2.8181,2.848,1348482,0
2010-03-17,2.8539,2.8959,2.848,2.8662,1725523,0
2010-03-18,2.8839,2.8901,2.8539,2.872,1541394,0
2010-03-19,2.8241,2.8901,2.8241,2.836,755725,0
2010-03-22,2.8301,2.878,2.8181,2.8662,936704,0
2010-03-23,2.872,2.878,2.848,2.8539,1198216,0
2010-03-24,2.8539,2.878,2.848,2.86,867033,0
2010-03-25,2.8839,2.8959,2.86,2.86,727510,0
2010-03-26,2.878,2.8839,2.836,2.848,625339,0
2010-03-29,2.8662,2.8662,2.836,2.8422,846588,0
2010-03-30,2.8539,2.86,2.836,2.848,1587179,0
2010-03-31,2.8422,2.848,2.836,2.8422,1420800,0
2010-04-01,2.8539,2.8839,2.848,2.8662,672573,0
2010-04-05,2.8539,2.8959,2.8539,2.8901,549745,0
2010-04-06,2.8901,2.8959,2.8839,2.8839,780791,0
2010-04-07,2.8959,2.8959,2.836,2.836,908345,0
2010-04-08,2.788,2.86,2.788,2.86,773802,0
2010-04-09,2.878,2.878,2.86,2.8662,692802,0
2010-04-12,2.878,2.8839,2.8662,2.8662,534838,0
2010-04-13,2.872,2.8901,2.8662,2.872,641832,0
2010-04-14,2.902,2.9201,2.8901,2.9201,886529,0
2010-04-15,2.9259,2.9259,2.908,2.9259,772651,0
2010-04-16,2.902,2.9201,2.86,2.878,886665,0
2010-04-19,2.8422,2.878,2.8422,2.878,1431625,0
2010-04-20,2.8839,2.914,2.8839,2.8959,817949,0
2010-04-21,2.86,2.9259,2.86,2.8839,833860,0
2010-04-22,2.8839,2.908,2.8539,2.8959,1130565,0
2010-04-23,2.914,2.9561,2.908,2.9561,1186793,0
2010-04-26,2.938,2.9859,2.938,2.9741,1601915,0
2010-04-27,2.938,2.9798,2.8959,2.908,2008051,0
2010-04-28,2.944,2.9561,2.902,2.902,979720,0
2010-04-29,2.9318,2.944,2.9201,2.944,740687,0
2010-04-30,2.9561,2.9741,2.9259,2.944,1148633,0
2010-05-03,2.9561,2.9741,2.944,2.968,866137,0
2010-05-04,2.908,2.9259,2.878,2.878,1125309,0
2010-05-05,2.878,2.8839,2.8181,2.836,1009546,0
2010-05-06,2.7462,2.8301,2.6021,2.7523,1442390,0
2010-05-07,2.7341,2.7523,2.6083,2.6501,2125866,0
2010-05-10,2.7279,2.8,2.7279,2.788,1091020,0
2010-05-11,2.758,2.8062,2.7341,2.7523,987901,0
2010-05-12,2.7638,2.8181,2.7638,2.8181,581114,0
2010-05-13,2.8,2.8181,2.7523,2.758,826988,0
2010-05-14,2.7523,2.758,2.6801,2.6983,994695,0
2010-05-17,2.6983,2.7224,2.6322,2.704,1069957,0
2010-05-18,2.71,2.7399,2.6501,2.6863,699511,0
2010-05-19,2.6561,2.6684,2.5903,2.6561,1062883,0
2010-05-20,2.5541,2.5721,2.5002,2.5124,1416486,0
2010-05-21,2.4583,2.5605,2.4044,2.5303,1661559,0
2010-05-24,2.5182,2.5721,2.4943,2.5363,724994,0
2010-05-25,2.4524,2.5303,2.4283,2.5303,977214,0
2010-05-26,2.5303,2.5483,2.4943,2.5002,1167859,0
2010-05-27,2.5363,2.6262,2.5363,2.6262,2027715,0
2010-05-28,2.6021,2.6143,2.5605,2.5605,965085,0
2010-06-01,2.5483,2.5962,2.5243,2.5962,1567567,0
2010-06-02,2.5903,2.5903,2.5303,2.5782,803693,0
2010-06-03,2.5782,2.5962,2.5541,2.5605,671569,0
2010-06-04,2.5363,2.5541,2.4822,2.4883,983239,0
2010-06-07,2.5243,2.5243,2.4463,2.4583,884553,0
2010-06-08,2.4883,2.4883,2.4405,2.4703,850746,0
2010-06-09,2.5124,2.5124,2.4524,2.4703,812428,0
2010-06-10,2.4822,2.5182,2.4763,2.5182,734319,0
2010-06-11,2.4883,2.5363,2.4883,2.5124,532146,0
2010-06-14,2.5721,2.6021,2.5483,2.5605,905564,0
2010-06-15,2.5721,2.6202,2.5605,2.6021,1326206,0
2010-06-16,2.6021,2.6381,2.5962,2.6202,839754,0
2010-06-17,2.6143,2.6322,2.5903,2.6262,653077,0
2010-06-18,2.6202,2.6322,2.6021,2.6143,448422,0
2010-06-21,2.6443,2.6501,2.6143,2.6262,502776,0
2010-06-22,2.5962,2.6143,2.5483,2.5483,793700,0
2010-06-23,2.5721,2.5721,2.5243,2.5243,658841,0
2010-06-24,2.5124,2.5243,2.4703,2.4703,1419315,0
2010-06-25,2.5303,2.5303,2.4763,2.5061,431819,0
2010-06-28,2.5303,2.5303,2.4883,2.4943,499046,0
2010-06-29,2.4583,2.4583,2.3984,2.4044,981363,0
2010-06-30,2.3978,2.4346,2.3857,2.3857,754950,0
2010-07-01,2.3743,2.3803,2.2963,2.3564,1907684,0
2010-07-02,2.3442,2.3625,2.3084,2.3564,1267017,0
2010-07-06,2.3984,2.4044,2.3442,2.3625,634392,0
2010-07-07,2.3564,2.4283,2.3564,2.4226,708317,0
2010-07-08,2.4343,2.4583,2.4226,2.4524,576346,0
2010-07-09,2.4405,2.4763,2.4343,2.4763,587401,0
2010-07-12,2.4644,2.4883,2.4524,2.4883,749087,0
2010-07-13,2.4883,2.5363,2.4883,2.5182,887784,0
2010-07-14,2.4943,2.5363,2.4883,2.5124,850183,0
2010-07-15,2.5061,2.5182,2.4763,2.5124,649217,0
2010-07-16,2.5124,2.5124,2.4405,2.4405,849924,0
2010-07-19,2.4524,2.4703,2.4343,2.4703,578935,0
2010-07-20,2.4524,2.4822,2.4343,2.4703,858038,0
2010-07-21,2.4822,2.4943,2.4405,2.4644,598354,0
2010-07-22,2.4883,2.5421,2.4883,2.5421,1029503,0
2010-07-23,2.5243,2.5662,2.5124,2.5605,701440,0
2010-07-26,2.5721,2.6083,2.5605,2.5844,719736,0
2010-07-27,2.6143,2.6143,2.5662,2.5782,610287,0
2010-07-28,2.5721,2.5962,2.5541,2.5605,453876,0
2010-07-29,2.5782,2.5903,2.5363,2.5483,557504,0
2010-07-30,2.5483,2.5782,2.5363,2.5662,413751,0
2010-08-02,2.5844,2.6262,2.5844,2.6202,701983,0
2010-08-03,2.6143,2.6143,2.5903,2.6021,463869,0
2010-08-04,2.6083,2.6381,2.6021,2.6262,559848,0
2010-08-05,2.6143,2.6262,2.6021,2.6262,662976,0
2010-08-06,2.6143,2.6262,2.5782,2.6083,448094,0
2010-08-09,2.6202,2.6381,2.6143,2.6202,529966,0
2010-08-10,2.5962,2.6262,2.5782,2.6021,855831,0
2010-08-11,2.5903,2.5903,2.5124,2.5124,719734,0
2010-08-12,2.5061,2.5124,2.4883,2.4883,663970,0
2010-08-13,2.4943,2.5124,2.4943,2.5002,439160,0
2010-08-16,2.4883,2.5182,2.4822,2.5182,558725,0
2010-08-17,2.5182,2.5421,2.5182,2.5182,1035715,0
2010-08-18,2.5182,2.5421,2.5061,2.5182,1228343,0
2010-08-19,2.5243,2.5243,2.4703,2.4822,1087163,0
2010-08-20,2.4763,2.4883,2.4644,2.4883,480947,0
2010-08-23,2.4583,2.4763,2.4405,2.4524,648232,0
2010-08-24,2.4103,2.4226,2.3924,2.4103,817967,0
2010-08-25,2.3743,2.3743,2.3384,2.3564,888367,0
2010-08-26,2.3564,2.3803,2.3442,2.3564,572429,0
2010-08-27,2.3803,2.3803,2.3265,2.3684,990677,0
2010-08-30,2.3684,2.3803,2.3201,2.3265,1122826,0
2010-08-31,2.3124,2.3552,2.2941,2.3245,1825928,0
2010-09-01,2.3625,2.3984,2.3564,2.3743,1224606,0
2010-09-02,2.3984,2.4463,2.3864,2.4463,946220,0
2010-09-03,2.4524,2.4763,2.4463,2.4703,842419,0
2010-09-07,2.4524,2.4583,2.4343,2.4343,616284,0
2010-09-08,2.4583,2.4703,2.4405,2.4703,847842,0
2010-09-09,2.4822,2.4943,2.4583,2.4644,829052,0
2010-09-10,2.4703,2.4943,2.4703,2.4943,666401,0
2010-09-13,2.5421,2.5421,2.5061,2.5303,1260749,0
2010-09-14,2.5124,2.5421,2.5124,2.5363,862176,0
2010-09-15,2.5303,2.5483,2.5243,2.5421,990582,0
2010-09-16,2.5421,2.5421,2.5303,2.5363,569799,0
2010-09-17,2.5421,2.5605,2.5303,2.5303,722452,0
2010-09-20,2.5541,2.5721,2.5421,2.5662,1223930,0
2010-09-21,2.5605,2.5844,2.5541,2.5605,880209,0
2010-09-22,2.5541,2.5782,2.5421,2.5541,1311642,0
2010-09-23,2.5421,2.5662,2.5303,2.5421,941857,0
2010-09-24,2.5541,2.5903,2.5541,2.5605,1316725,0
2010-09-27,2.5662,2.5903,2.5662,2.5721,1392884,0
2010-09-28,2.5721,2.5962,2.5483,2.5962,754307,0
2010-09-29,2.5782,2.6083,2.5721,2.5782,1082381,0
2010-09-30,2.6021,2.6202,2.5721,2.5962,995530,0
2010-10-01,2.6083,2.6202,2.5903,2.6083,600553,0
2010-10-04,2.5662,2.5962,2.5483,2.5662,1299607,0
2010-10-05,2.5782,2.6322,2.5782,2.6202,1496905,0
2010-10-06,2.6262,2.6381,2.6202,2.6322,1197338,0
2010-10-07,2.6322,2.6443,2.6143,2.6381,859696,0
2010-10-08,2.6262,2.6501,2.6202,2.6501,525481,0
2010-10-11,2.6443,2.6622,2.6322,2.6561,790752,0
2010-10-12,2.6501,2.6684,2.6262,2.6684,541240,0
2010-10-13,2.674,2.704,2.6684,2.674,1066867,0
2010-10-14,2.674,2.6863,2.6561,2.6684,719809,0
2010-10-15,2.6801,2.6801,2.6501,2.6622,636996,0
2010-10-18,2.6684,2.6921,2.6684,2.6921,361846,0
2010-10-19,2.6443,2.674,2.6262,2.6322,750663,0
2010-10-20,2.6443,2.6801,2.6381,2.6501,870663,0
2010-10-21,2.6622,2.6921,2.6381,2.6561,1085204,0
2010-10-22,2.674,2.674,2.6561,2.6561,665415,0
2010-10-25,2.6801,2.704,2.6684,2.6684,922680,0
2010-10-26,2.6622,2.6863,2.6561,2.6684,638436,0
2010-10-27,2.6622,2.674,2.6381,2.674,711093,0
2010-10-28,2.6983,2.6983,2.6622,2.6863,781391,0
2010-10-29,2.6777,2.6962,2.6652,2.6777,1222665,0
2010-11-01,2.6863,2.71,2.6561,2.6684,1428604,0
2010-11-02,2.6684,2.704,2.6684,2.704,616085,0
2010-11-03,2.6983,2.71,2.6801,2.704,671456,0
2010-11-04,2.7279,2.758,2.7279,2.758,1410094,0
2010-11-05,2.7702,2.7822,2.7523,2.7702,1021540,0
2010-11-08,2.7638,2.7822,2.7638,2.7702,1370901,0
2010-11-09,2.776,2.8062,2.758,2.758,1441404,0
2010-11-10,2.7702,2.7822,2.7399,2.776,816888,0
2010-11-11,2.8,2.8,2.7462,2.7638,866912,0
2010-11-12,2.7523,2.758,2.7162,2.7279,778567,0
2010-11-15,2.7341,2.7462,2.7224,2.7341,1306599,0
2010-11-16,2.71,2.71,2.6622,2.6863,1255918,0
2010-11-17,2.6921,2.6983,2.6684,2.6863,1258398,0
2010-11-18,2.758,2.7638,2.71,2.7638,526006,0
2010-11-19,2.7279,2.7462,2.71,2.7462,688703,0
2010-11-22,2.7399,2.7523,2.71,2.7462,656507,0
2010-11-23,2.7279,2.7279,2.6921,2.704,937422,0
2010-11-24,2.7162,2.7638,2.7162,2.758,779020,0
2010-11-26,2.7279,2.758,2.7279,2.7341,98851,0
2010-11-29,2.7399,2.758,2.704,2.7341,732731,0
2010-11-30,2.7151,2.7702,2.7091,2.7397,852187,0
2010-12-01,2.758,2.788,2.758,2.788,726320,0
2010-12-02,2.776,2.8539,2.776,2.836,1267420,0
2010-12-03,2.8301,2.848,2.8062,2.848,714170,0
2010-12-06,2.8422,2.86,2.8241,2.8301,2358316,0
2010-12-07,2.848,2.86,2.836,2.848,768216,0
2010-12-08,2.836,2.8662,2.8301,2.8662,693257,0
2010-12-09,2.872,2.878,2.8422,2.878,1112760,0
2010-12-10,2.86,2.902,2.8539,2.8839,708211,0
2010-12-13,2.908,2.908,2.8662,2.8662,869415,0
2010-12-14,2.8662,2.8901,2.8662,2.872,898754,0
2010-12-15,2.836,2.86,2.8121,2.8181,862563,0
2010-12-16,2.8241,2.8539,2.8121,2.848,703011,0
2010-12-17,2.836,2.848,2.8241,2.848,802592,0
2010-12-20,2.8422,2.8539,2.8,2.8181,1040957,0
2010-12-21,2.8062,2.8662,2.8062,2.8662,794497,0
2010-12-22,2.878,2.8901,2.86,2.878,650505,0
2010-12-23,2.878,2.8959,2.878,2.8839,599439,0
2010-12-27,2.8839,2.902,2.8662,2.902,437710,0
2010-12-28,2.908,2.908,2.878,2.8901,734987,0
2010-12-29,2.8983,2.9042,2.8861,2.8983,934766,0
2010-12-30,2.8983,2.8983,2.8797,2.8983,724315,0
2010-12-31,2.8751,2.9004,2.8751,2.9004,692926,0
2011-01-03,2.914,2.9798,2.908,2.9201,1111419,0
2011-01-04,2.9318,2.938,2.908,2.9259,1572843,0
2011-01-05,2.914,2.944,2.908,2.944,1179268,0
2011-01-06,2.9318,2.968,2.9318,2.944,1180735,0
2011-01-07,2.9618,2.9618,2.9259,2.9499,869545,0
2011-01-10,2.944,2.944,2.9201,2.938,852188,0
2011-01-11,2.9499,2.9618,2.938,2.944,788241,0
2011-01-12,2.9618,2.9918,2.9618,2.9741,681239,0
2011-01-13,2.9859,2.9918,2.9741,2.9918,742359,0
2011-01-14,2.9798,3.0159,2.968,3.0159,948446,0
2011-01-18,3.0218,3.028,2.9918,3.0042,1469375,0
2011-01-19,3.0099,3.0159,2.9741,2.9798,1174026,0
2011-01-20,2.9741,2.9741,2.938,2.9618,1340180,0
2011-01-21,2.9499,2.9918,2.9499,2.968,677122,0
2011-01-24,2.9561,2.9918,2.9561,2.9798,742304,0
2011-01-25,2.9741,2.9859,2.9618,2.9741,731124,0
2011-01-26,2.9798,3.0042,2.9798,2.9918,794663,0
2011-01-27,3.0042,3.0159,2.9859,3.0042,689118,0
2011-01-28,3.0042,3.0159,2.944,2.9561,1496016,0
2011-01-31,2.9511,2.9827,2.9446,2.9827,1476458,0
2011-02-01,2.9979,3.0159,2.9918,3.0159,1231207,0
2011-02-02,3.0099,3.0337,3.0042,3.0337,911756,0
2011-02-03,3.028,3.0519,3.0099,3.046,1021066,0
2011-02-04,3.046,3.046,3.0099,3.028,903221,0
2011-02-07,3.028,3.0638,3.028,3.0519,961415,0
2011-02-08,3.0519,3.0761,3.046,3.0699,918665,0
2011-02-09,3.0638,3.0761,3.0398,3.0519,694184,0
2011-02-10,3.046,3.0699,3.028,3.0699,607452,0
2011-02-11,3.046,3.1058,3.046,3.1058,898897,0
2011-02-14,3.0939,3.112,3.0879,3.112,835922,0
2011-02-15,3.1058,3.1176,3.0939,3.1176,798767,0
2011-02-16,3.1176,3.1598,3.1176,3.1419,669381,0
2011-02-18,3.1658,3.1838,3.1539,3.1658,922511,0
2011-02-22,3.1897,3.1897,3.0879,3.1058,1749551,0
2011-02-23,3.0398,3.0699,3.0337,3.0519,1429408,0
2011-02-24,3.0699,3.0699,2.9918,3.028,1119223,0
2011-02-25,3.046,3.0761,3.046,3.0761,729874,0
2011-02-28,3.0997,3.1243,3.0872,3.1243,784472,0
2011-03-01,3.1176,3.1241,3.0699,3.0819,651335,0
2011-03-02,3.0638,3.0939,3.0519,3.0879,769190,0
2011-03-03,3.1058,3.1419,3.1058,3.1358,541126,0
2011-03-04,3.1298,3.1419,3.0819,3.1058,783321,0
2011-03-07,3.1058,3.1176,3.0519,3.0638,685638,0
2011-03-08,3.0699,3.0939,3.0638,3.0879,724063,0
2011-03-09,3.0879,3.0998,3.0638,3.0998,712149,0
2011-03-10,3.0699,3.0761,3.0337,3.0398,921166,0
2011-03-11,3.0218,3.0761,3.0218,3.0638,624421,0
2011-03-14,3.0699,3.1058,3.0337,3.0761,1345536,0
2011-03-15,3.0159,3.0638,2.9918,3.046,1152854,0
2011-03-16,3.046,3.0519,2.9618,2.9859,1277884,0
2011-03-17,3.014,3.0447,3.0018,3.0263,861908,0
2011-03-18,3.0519,3.0699,3.028,3.028,711800,0
2011-03-21,3.0579,3.0998,3.0519,3.0998,1215212,0
2011-03-22,3.0819,3.0998,3.0699,3.0699,634149,0
2011-03-23,3.0638,3.0879,3.046,3.0761,928705,0
2011-03-24,3.0939,3.1058,3.0761,3.0819,797063,0
2011-03-25,3.0998,3.1358,3.0879,3.1298,821596,0
2011-03-28,3.1241,3.1478,3.112,3.1358,871726,0
2011-03-29,3.1176,3.1478,3.112,3.1241,944637,0
2011-03-30,3.1478,3.178,3.1419,3.178,632024,0
2011-03-31,3.1726,3.1791,3.1411,3.1537,727732,0
2011-04-01,3.1478,3.178,3.1478,3.1718,577695,0
2011-04-04,3.1718,3.1718,3.1419,3.1419,718244,0
2011-04-05,3.1539,3.178,3.1539,3.1718,872985,0
2011-04-06,3.1838,3.1897,3.1539,3.1718,490341,0
2011-04-07,3.1838,3.1897,3.1598,3.178,764414,0
2011-04-08,3.2077,3.2077,3.1358,3.1598,696568,0
2011-04-11,3.1598,3.178,3.1419,3.1478,453769,0
2011-04-12,3.136,3.1423,3.1118,3.136,623811,0
2011-04-13,3.1478,3.1539,3.1058,3.1419,518469,0
2011-04-14,3.1298,3.1419,3.1058,3.1419,562772,0
2011-04-15,3.1539,3.1539,3.1358,3.1539,465826,0
2011-04-18,3.112,3.1241,3.0761,3.112,704680,0
2011-04-19,3.112,3.1358,3.112,3.1241,531354,0
2011-04-20,3.178,3.2077,3.1658,3.178,673693,0
2011-04-21,3.1897,3.2138,3.1838,3.2019,357721,0
2011-04-25,3.2019,3.2138,3.1718,3.2077,890498,0
2011-04-26,3.2198,3.2198,3.1957,3.2019,879512,0
2011-04-27,3.2077,3.2377,3.2019,3.2198,640977,0
2011-04-28,3.2257,3.2317,3.2077,3.2198,601583,0
2011-04-29,3.2108,3.2297,3.2108,3.2169,766163,0
2011-05-02,3.2317,3.2556,3.2138,3.2377,682494,0
2011-05-03,3.2215,3.2278,3.179,3.2095,505879,0
2011-05-04,3.2257,3.2257,3.1539,3.1838,703147,0
2011-05-05,3.1484,3.1912,3.136,3.1423,768510,0
2011-05-06,3.1727,3.1912,3.1423,3.1484,639139,0
2011-05-09,3.1718,3.1838,3.1478,3.178,764713,0
2011-05-10,3.1897,3.2138,3.1718,3.1897,729571,0
2011-05-11,3.179,3.1912,3.1544,3.185,479872,0
2011-05-12,3.1718,3.1957,3.1539,3.1838,425319,0
2011-05-13,3.179,3.1912,3.1544,3.1606,554663,0
2011-05-16,3.1298,3.1718,3.1241,3.1419,645218,0
2011-05-17,3.1299,3.136,3.1057,3.1243,399988,0
2011-05-18,3.1423,3.1606,3.136,3.1606,1003617,0
2011-05-19,3.1606,3.179,3.1423,3.1727,688091,0
2011-05-20,3.1606,3.179,3.1423,3.1727,581647,0
2011-05-23,3.1176,3.1544,3.1176,3.1423,752182,0
2011-05-24,3.1423,3.1484,3.1057,3.1176,1134018,0
2011-05-25,3.1243,3.1665,3.1118,3.1423,1489857,0
2011-05-26,3.1544,3.1727,3.1299,3.1665,701541,0
2011-05-27,3.1727,3.1912,3.1544,3.1727,602481,0
2011-05-31,3.1997,3.2184,3.1811,3.1933,731600,0
2011-06-01,3.2032,3.2032,3.136,3.1423,708662,0
2011-06-02,3.1423,3.1423,3.0997,3.1057,922852,0
2011-06-03,3.136,3.136,3.0813,3.0935,794402,0
2011-06-06,3.0752,3.0872,3.0507,3.0568,708017,0
2011-06-07,3.0689,3.0935,3.0507,3.0813,686084,0
2011-06-08,3.0752,3.0752,3.0263,3.0387,792562,0
2011-06-09,3.0387,3.0689,3.0387,3.0631,652340,0
2011-06-10,3.0507,3.0507,2.9776,3.0204,1237708,0
2011-06-13,3.0507,3.0507,2.9958,3.0204,908676,0
2011-06-14,3.0324,3.0935,3.0263,3.0387,1170988,0
2011-06-15,3.0263,3.0263,2.9776,2.9776,915289,0
2011-06-16,3.007,3.0256,2.9883,3.007,886697,0
2011-06-17,3.0387,3.0447,2.9896,2.9958,524655,0
2011-06-20,2.9896,3.0263,2.9836,3.0263,564340,0
2011-06-21,3.0447,3.0752,3.0263,3.0689,611476,0
2011-06-22,3.0387,3.0689,3.0324,3.0387,648917,0
2011-06-23,2.9896,3.0447,2.9713,3.0324,725300,0
2011-06-24,3.0507,3.0507,2.9958,3.0018,507217,0
2011-06-27,3.0018,3.0447,2.9896,3.0387,372051,0
2011-06-28,3.0568,3.0872,3.0447,3.0631,741872,0
2011-06-29,3.0935,3.1176,3.0752,3.1176,574373,0
2011-06-30,3.1346,3.1537,3.1285,3.1537,509107,0
2011-07-01,3.1423,3.1912,3.1423,3.185,578307,0
2011-07-05,3.1484,3.179,3.1484,3.1665,808405,0
2011-07-06,3.1685,3.1933,3.1561,3.1933,522450,0
2011-07-07,3.2155,3.2215,3.1972,3.2032,620505,0
2011-07-08,3.1665,3.185,3.1544,3.1727,469668,0
2011-07-11,3.1544,3.1544,3.1243,3.1423,611262,0
2011-07-12,3.1375,3.1375,3.1065,3.119,533202,0
2011-07-13,3.136,3.1423,3.0997,3.1176,946185,0
2011-07-14,3.1243,3.136,3.0752,3.0935,682782,0
2011-07-15,3.0935,3.1057,3.0752,3.0872,492692,0
2011-07-18,3.0872,3.0935,3.0507,3.0872,627320,0
2011-07-19,3.1127,3.1314,3.1001,3.1314,480488,0
2011-07-20,3.136,3.1727,3.1299,3.1727,1302499,0
2011-07-21,3.179,3.2215,3.179,3.2155,772526,0
2011-07-22,3.2155,3.2215,3.2032,3.2215,812532,0
2011-07-25,3.2032,3.2155,3.1912,3.2095,1080605,0
2011-07-26,3.212,3.212,3.1872,3.1933,987266,0
2011-07-27,3.1912,3.1912,3.1057,3.1243,1282251,0
2011-07-28,3.1314,3.1499,3.0878,3.1127,819252,0
2011-07-29,3.1001,3.125,3.0443,3.1001,704689,0
2011-08-01,3.1423,3.1665,3.0631,3.0997,615413,0
2011-08-02,3.0878,3.1001,3.0134,3.0134,699374,0
2011-08-03,3.0447,3.0689,2.9776,3.0568,1158533,0
2011-08-04,3.0443,3.0504,2.9015,2.9202,1347714,0
2011-08-05,2.9387,2.9449,2.7462,2.8392,1768808,0
2011-08-08,2.7578,2.7761,2.6053,2.6113,1422702,0
2011-08-09,2.6724,2.7335,2.5382,2.7335,1796776,0
2011-08-10,2.7031,2.7214,2.6175,2.6541,798866,0
2011-08-11,2.6845,2.8066,2.6785,2.7702,1088127,0
2011-08-12,2.833,2.833,2.7585,2.7896,619669,0
2011-08-15,2.8251,2.8617,2.8005,2.8617,485015,0
2011-08-16,2.8705,2.8705,2.7896,2.8206,544372,0
2011-08-17,2.8517,2.8765,2.7896,2.8206,467605,0
2011-08-18,2.7585,2.7585,2.6841,2.715,793271,0
2011-08-19,2.6528,2.7397,2.6467,2.6652,530716,0
2011-08-22,2.7834,2.7834,2.6282,2.6405,975298,0
2011-08-23,2.6841,2.7397,2.6467,2.7214,917148,0
2011-08-24,2.7646,2.7834,2.715,2.7337,1089030,0
2011-08-25,2.7585,2.7711,2.6841,2.7214,655927,0
2011-08-26,2.715,2.7771,2.6717,2.7711,402932,0
2011-08-29,2.7771,2.858,2.7771,2.8517,822283,0
2011-08-30,2.8517,2.8827,2.8206,2.8765,568612,0
2011-08-31,2.8814,2.9194,2.8623,2.8751,744331,0
2011-09-01,2.9075,2.9202,2.8517,2.8517,591979,0
2011-09-02,2.7926,2.818,2.7799,2.7926,396040,0
2011-09-06,2.7275,2.7771,2.7089,2.7771,567289,0
2011-09-07,2.8083,2.833,2.7957,2.7957,730725,0
2011-09-08,2.8083,2.8456,2.7834,2.7957,621308,0
2011-09-09,2.7526,2.7585,2.7089,2.715,688174,0
2011-09-12,2.7089,2.7275,2.6777,2.7214,904686,0
2011-09-13,2.7275,2.7834,2.7214,2.7834,630308,0
2011-09-14,2.7896,2.8517,2.7526,2.8145,756457,0
2011-09-15,2.8206,2.8392,2.802,2.8392,1000242,0
2011-09-16,2.8456,2.8641,2.8206,2.8517,442812,0
2011-09-19,2.827,2.827,2.7711,2.8145,542776,0
2011-09-20,2.8083,2.833,2.7646,2.7771,1444598,0
2011-09-21,2.7711,2.7834,2.6841,2.6841,742828,0
2011-09-22,2.6467,2.6467,2.5411,2.5846,940248,0
2011-09-23,2.5846,2.5908,2.5474,2.5599,628727,0
2011-09-26,2.6031,2.6282,2.5599,2.6218,676056,0
2011-09-27,2.6652,2.7027,2.6282,2.6528,902094,0
2011-09-28,2.6593,2.6777,2.5972,2.6093,794952,0
2011-09-29,2.6282,2.6467,2.5783,2.6282,591238,0
2011-09-30,2.5692,2.5949,2.5437,2.5498,896854,0
2011-10-03,2.4976,2.5348,2.4231,2.4354,873364,0
2011-10-04,2.4106,2.4543,2.3424,2.4419,1016666,0
2011-10-05,2.4664,2.5286,2.4354,2.5223,572361,0
2011-10-06,2.5348,2.5846,2.5099,2.5783,730455,0
2011-10-07,2.5908,2.5972,2.5474,2.5661,607776,0
2011-10-10,2.6093,2.6652,2.6031,2.6652,553517,0
2011-10-11,2.6282,2.6777,2.6282,2.6717,457230,0
2011-10-12,2.6841,2.7214,2.6777,2.7027,687692,0
2011-10-13,2.6652,2.6962,2.6528,2.6903,557599,0
2011-10-14,2.7275,2.7526,2.715,2.7526,489864,0
2011-10-17,2.7462,2.7462,2.6903,2.7089,486652,0
2011-10-18,2.7027,2.7834,2.6717,2.7711,464091,0
2011-10-19,2.7585,2.7896,2.7214,2.7397,579232,0
2011-10-20,2.7337,2.7462,2.6962,2.7275,708366,0
2011-10-21,2.7646,2.7834,2.7526,2.7646,494132,0
2011-10-24,2.7771,2.8083,2.7771,2.802,776629,0
2011-10-25,2.7991,2.7991,2.7674,2.7799,752324,0
2011-10-26,2.7896,2.802,2.7397,2.7896,437292,0
2011-10-27,2.8392,2.8891,2.8392,2.8517,886847,0
2011-10-28,2.8641,2.8891,2.8517,2.858,705011,0
2011-10-31,2.8394,2.8394,2.7816,2.8011,647403,0
2011-11-01,2.7027,2.7337,2.6593,2.7089,1199611,0
2011-11-02,2.7275,2.7711,2.6962,2.7337,685901,0
2011-11-03,2.7674,2.8055,2.7357,2.7926,798651,0
2011-11-04,2.7674,2.7865,2.7484,2.7674,468900,0
2011-11-07,2.7585,2.7896,2.7337,2.7711,572941,0
2011-11-08,2.7896,2.833,2.7771,2.8206,494536,0
2011-11-09,2.7799,2.7799,2.7167,2.7167,584942,0
2011-11-10,2.7357,2.7611,2.723,2.723,625970,0
2011-11-11,2.7646,2.802,2.7646,2.7646,471077,0
2011-11-14,2.7771,2.7834,2.7275,2.7275,515420,0
2011-11-15,2.7214,2.7771,2.7214,2.7585,476727,0
2011-11-16,2.7462,2.7771,2.7089,2.7089,560000,0
2011-11-17,2.7027,2.715,2.6405,2.6528,634819,0
2011-11-18,2.6777,2.6777,2.6405,2.6528,520393,0
2011-11-21,2.6218,2.6218,2.572,2.6031,535705,0
2011-11-22,2.6031,2.6155,2.5783,2.5783,612014,0
2011-11-23,2.5533,2.572,2.5223,2.5286,572970,0
2011-11-25,2.5204,2.5582,2.5015,2.5204,362423,0
2011-11-28,2.5908,2.6155,2.5599,2.5661,502400,0
2011-11-29,2.572,2.6093,2.572,2.5972,719105,0
2011-11-30,2.6358,2.6951,2.6358,2.6754,955199,0
2011-12-01,2.6777,2.7089,2.6777,2.6903,536653,0
2011-12-02,2.7295,2.7357,2.6977,2.704,645614,0
2011-12-05,2.7397,2.7585,2.7089,2.7275,694614,0
2011-12-06,2.7484,2.7611,2.7295,2.7484,725988,0
2011-12-07,2.7421,2.7738,2.7102,2.7738,508911,0
2011-12-08,2.7357,2.7484,2.6849,2.704,865599,0
2011-12-09,2.704,2.7421,2.704,2.7167,1105263,0
2011-12-12,2.704,2.7102,2.647,2.6658,739446,0
2011-12-13,2.6977,2.7102,2.6217,2.6282,577453,0
2011-12-14,2.6089,2.6344,2.5901,2.6282,921337,0
2011-12-15,2.6407,2.647,2.5964,2.5964,1018223,0
2011-12-16,2.6089,2.6344,2.5964,2.6089,647694,0
2011-12-19,2.6217,2.6407,2.5711,2.5839,843130,0
2011-12-20,2.6217,2.647,2.6153,2.6217,1432133,0
2011-12-21,2.6344,2.6407,2.6026,2.6089,1433818,0
2011-12-22,2.6344,2.6534,2.6282,2.6344,1373370,0
2011-12-23,2.6534,2.6849,2.6534,2.6849,861760,0
2011-12-27,2.6849,2.7102,2.6787,2.6977,1062418,0
2011-12-28,2.7167,2.7167,2.6534,2.6534,1089935,0
2011-12-29,2.66,2.6915,2.66,2.6724,716052,0
2011-12-30,2.6724,2.6977,2.6724,2.6724,1011727,0
2012-01-03,2.7484,2.7547,2.723,2.7357,1166958,0
2012-01-04,2.723,2.7611,2.704,2.7484,1133168,0
2012-01-05,2.723,2.7799,2.723,2.7799,865458,0
2012-01-06,2.7926,2.8055,2.7674,2.7865,1066388,0
2012-01-09,2.7991,2.7991,2.7674,2.7865,717084,0
2012-01-10,2.8055,2.8309,2.7926,2.8119,772546,0
2012-01-11,2.7926,2.8309,2.7926,2.8309,677886,0
2012-01-12,2.8432,2.8497,2.8119,2.8497,685429,0
2012-01-13,2.818,2.8432,2.7991,2.837,693938,0
2012-01-17,2.8394,2.8655,2.8269,2.833,910938,0
2012-01-18,2.818,2.8623,2.818,2.8623,778240,0
2012-01-19,2.8686,2.9004,2.8623,2.9004,859985,0
2012-01-20,2.8686,2.9131,2.8686,2.9067,642430,0
2012-01-23,2.8497,2.9257,2.8432,2.9131,880165,0
2012-01-24,2.8876,2.9319,2.8876,2.9257,1022381,0
2012-01-25,2.9257,2.9575,2.9131,2.9446,852683,0
2012-01-26,2.9319,2.97,2.9194,2.9257,746118,0
2012-01-27,2.9067,2.9446,2.9067,2.9257,508051,0
2012-01-30,2.9067,2.9319,2.8942,2.9319,771301,0
2012-01-31,2.9361,2.9556,2.904,2.9361,573345,0
2012-02-01,2.9575,2.9827,2.9511,2.9638,860347,0
2012-02-02,2.9575,2.9953,2.9575,2.9889,565984,0
2012-02-03,3.0199,3.0264,3.007,3.0136,887476,0
2012-02-06,3.0208,3.046,3.0082,3.046,564662,0
2012-02-07,3.0328,3.0587,3.0199,3.0458,547330,0
2012-02-08,3.0587,3.065,3.0328,3.0392,515386,0
2012-02-09,3.0522,3.065,3.0328,3.0587,603370,0
2012-02-10,3.0328,3.0522,3.0264,3.0458,541564,0
2012-02-13,3.065,3.0716,3.046,3.0525,759362,0
2012-02-14,3.0392,3.0587,3.0328,3.0392,675853,0
2012-02-15,3.0522,3.0778,3.0328,3.0328,726778,0
2012-02-16,3.0264,3.0716,3.0264,3.0587,758455,0
2012-02-17,3.0778,3.0972,3.065,3.0907,755324,0
2012-02-21,3.0907,3.0972,3.065,3.065,840699,0
2012-02-22,3.0716,3.0778,3.0392,3.0522,1058959,0
2012-02-23,3.0522,3.0844,3.0392,3.0778,678393,0
2012-02-24,3.0907,3.11,3.0778,3.0907,595464,0
2012-02-27,3.0778,3.1037,3.065,3.1037,493397,0
2012-02-28,3.11,3.1229,3.0907,3.1229,679000,0
2012-02-29,3.1146,3.1277,3.0949,3.1146,743636,0
2012-03-01,3.1229,3.1293,3.0972,3.1293,594590,0
2012-03-02,3.1229,3.1229,3.0972,3.0972,576077,0
2012-03-05,3.0907,3.0972,3.065,3.065,582918,0
2012-03-06,3.0458,3.0458,2.9943,3.0199,734328,0
2012-03-07,3.0264,3.0587,3.0264,3.0587,427703,0
2012-03-08,3.065,3.0972,3.065,3.0907,693000,0
2012-03-09,3.0907,3.1229,3.0844,3.0907,494854,0
2012-03-12,3.1037,3.11,3.0778,3.11,771200,0
2012-03-13,3.11,3.1487,3.1037,3.1487,1194940,0
2012-03-14,3.1423,3.1682,3.1358,3.1487,958763,0
2012-03-15,3.1553,3.1746,3.1423,3.1553,643794,0
2012-03-16,3.1487,3.1682,3.1487,3.1616,690957,0
2012-03-19,3.1487,3.1873,3.1487,3.1682,730137,0
2012-03-20,3.1553,3.1746,3.1487,3.1682,631550,0
2012-03-21,3.1616,3.1809,3.1553,3.1616,545258,0
2012-03-22,3.1358,3.1553,3.1293,3.1487,783018,0
2012-03-23,3.1553,3.1553,3.1358,3.1553,478956,0
2012-03-26,3.1682,3.2067,3.1682,3.2067,978826,0
2012-03-27,3.1938,3.226,3.1938,3.2197,697954,0
2012-03-28,3.2002,3.2132,3.1616,3.1682,647894,0
2012-03-29,3.1358,3.1746,3.1293,3.1553,529241,0
2012-03-30,3.1695,3.1962,3.1628,3.1762,464943,0
2012-04-02,3.1873,3.226,3.1809,3.2067,549377,0
2012-04-03,3.2197,3.2197,3.1746,3.2002,476456,0
2012-04-04,3.1616,3.1682,3.1423,3.1553,654468,0
2012-04-05,3.1423,3.1553,3.1293,3.1293,535704,0
2012-04-09,3.0972,3.1166,3.0844,3.1037,465043,0
2012-04-10,3.1037,3.11,3.0392,3.0458,518635,0
2012-04-11,3.0844,3.1037,3.0716,3.0778,762085,0
2012-04-12,3.0844,3.1166,3.0844,3.11,456815,0
2012-04-13,3.11,3.1229,3.0844,3.0972,479726,0
2012-04-16,3.1037,3.11,3.0844,3.0907,348714,0
2012-04-17,3.1015,3.1408,3.1015,3.1211,565100,0
2012-04-18,3.11,3.1229,3.0972,3.1166,421783,0
2012-04-19,3.1037,3.1229,3.0778,3.0907,304565,0
2012-04-20,3.1166,3.1293,3.1037,3.1166,342935,0
2012-04-23,3.1037,3.1037,3.0522,3.0907,615343,0
2012-04-24,3.1037,3.1166,3.0907,3.0972,443247,0
2012-04-25,3.1229,3.1487,3.1229,3.1293,580414,0
2012-04-26,3.1358,3.1487,3.1293,3.1358,567825,0
2012-04-27,3.1553,3.1616,3.1423,3.1616,356375,0
2012-04-30,3.1562,3.1628,3.1428,3.1562,345188,0
2012-05-01,3.1473,3.1868,3.1408,3.1735,508687,0
2012-05-02,3.1423,3.1616,3.1358,3.1487,507365,0
2012-05-03,3.1473,3.1539,3.1146,3.1146,270761,0
2012-05-04,3.1146,3.1146,3.0491,3.0622,517459,0
2012-05-07,3.0392,3.065,3.0392,3.0522,492236,0
2012-05-08,3.0392,3.0522,3.0136,3.0458,531799,0
2012-05-09,3.0162,3.0425,3.0031,3.0358,402204,0
2012-05-10,3.0491,3.0555,3.0358,3.0491,432301,0
2012-05-11,3.0358,3.0491,3.0227,3.0227,303160,0
2012-05-14,3.0031,3.0031,2.977,2.977,410813,0
2012-05-15,2.99,3.0096,2.9639,2.99,857300,0
2012-05-16,2.9966,3.0031,2.9377,2.9377,710977,0
2012-05-17,2.9441,2.9506,2.872,2.8785,557097,0
2012-05-18,2.8851,2.8851,2.8065,2.8195,761964,0
2012-05-21,2.8128,2.8587,2.8128,2.8524,887957,0
2012-05-22,2.8655,2.9049,2.8655,2.8655,910038,0
2012-05-23,2.8655,2.9049,2.8391,2.8915,944920,0
2012-05-24,2.9112,2.9179,2.8915,2.8982,483451,0
2012-05-25,2.9049,2.9179,2.8785,2.8982,590344,0
2012-05-29,2.9179,2.9506,2.9179,2.9441,511131,0
2012-05-30,2.9179,2.9377,2.9049,2.9112,743515,0
2012-05-31,2.9026,2.9094,2.856,2.8894,554781,0
2012-06-01,2.8524,2.8524,2.8065,2.8128,748865,0
2012-06-04,2.8128,2.826,2.7604,2.7933,905437,0
2012-06-05,2.78,2.8195,2.7736,2.8065,604930,0
2012-06-06,2.8195,2.8785,2.8195,2.8785,699886,0
2012-06-07,2.9112,2.9179,2.8655,2.8785,420811,0
2012-06-08,2.8655,2.9049,2.8587,2.9049,410352,0
2012-06-11,2.9377,2.99,2.8587,2.872,618772,0
2012-06-12,2.8851,2.9049,2.8587,2.8851,855914,0
2012-06-13,2.8915,2.9112,2.8587,2.8655,819972,0
2012-06-14,2.8655,2.9049,2.8655,2.8851,745332,0
2012-06-15,2.8785,2.9179,2.8785,2.9179,773312,0
2012-06-18,2.9112,2.9244,2.8851,2.9179,491113,0
2012-06-19,2.9377,2.9639,2.9244,2.9573,689977,0
2012-06-20,2.9506,2.9573,2.9179,2.9506,640518,0
2012-06-21,2.9441,2.9506,2.8915,2.8982,604481,0
2012-06-22,2.9049,2.9639,2.8915,2.9112,484776,0
2012-06-25,2.8915,2.8915,2.8587,2.8851,503814,0
2012-06-26,2.8785,2.8915,2.8655,2.8785,488987,0
2012-06-27,2.9049,2.9179,2.8915,2.8982,631407,0
2012-06-28,2.8785,2.9112,2.8655,2.9112,761611,0
2012-06-29,2.9441,2.9639,2.9377,2.9573,572694,0
2012-07-02,2.9506,2.9834,2.9506,2.9834,676326,0
2012-07-03,2.9828,3.0095,2.9761,2.9962,300006,0
2012-07-05,3.0095,3.0428,2.9893,3.036,1057842,0
2012-07-06,3.0096,3.0162,2.99,3.0031,315948,0
2012-07-09,2.9966,3.0031,2.9702,2.99,560553,0
2012-07-10,3.0031,3.0096,2.9377,2.9441,941120,0
2012-07-11,2.9506,2.9702,2.8982,2.9179,846718,0
2012-07-12,2.8915,2.9377,2.8915,2.931,594856,0
2012-07-13,2.9427,2.9828,2.9225,2.9695,560077,0
2012-07-16,2.9639,3.0031,2.9506,3.0031,746381,0
2012-07-17,2.9962,3.0161,2.9761,3.0095,623459,0
2012-07-18,3.0026,3.0294,2.9962,3.0294,592512,0
2012-07-19,3.0292,3.0358,3.0162,3.0227,358157,0
2012-07-20,3.0095,3.0161,2.9962,3.0095,473086,0
2012-07-23,2.9639,2.9834,2.9506,2.977,391988,0
2012-07-24,2.9828,2.9962,2.9359,2.9427,473842,0
2012-07-25,2.9427,2.9626,2.9026,2.9159,897747,0
2012-07-26,2.9495,2.9695,2.9294,2.9359,1111892,0
2012-07-27,2.9626,3.0227,2.9626,3.0095,903410,0
2012-07-30,3.0095,3.036,3.0026,3.0227,801581,0
2012-07-31,3.0292,3.0292,2.9966,3.0227,658614,0
2012-08-01,3.0494,3.0562,3.0294,3.0494,848963,0
2012-08-02,3.0294,3.0294,2.9695,2.9695,832182,0
2012-08-03,3.0161,3.0428,2.9962,3.0095,728602,0
2012-08-06,3.0227,3.0428,3.0095,3.0294,688363,0
2012-08-07,3.0428,3.0896,3.0227,3.0829,873087,0
2012-08-08,3.0829,3.1163,3.0762,3.1094,609755,0
2012-08-09,3.1029,3.1294,3.1029,3.1163,369471,0
2012-08-10,3.1163,3.1362,3.1094,3.1362,363935,0
2012-08-13,3.1294,3.1495,3.1094,3.1294,470939,0
2012-08-14,3.1362,3.1495,3.1229,3.1229,486892,0
2012-08-15,3.1294,3.1362,3.1163,3.1362,532241,0
2012-08-16,3.1362,3.1695,3.1229,3.1695,640589,0
2012-08-17,3.1695,3.1762,3.1495,3.1495,544433,0
2012-08-20,3.1362,3.1695,3.1294,3.1362,776461,0
2012-08-21,3.1428,3.1628,3.1428,3.1428,454512,0
2012-08-22,3.1362,3.1495,3.1094,3.1495,847759,0
2012-08-23,3.1428,3.1495,3.1294,3.1495,598420,0
2012-08-24,3.1362,3.1362,3.1094,3.1094,904403,0
2012-08-27,3.1163,3.1294,3.1029,3.1163,698006,0
2012-08-28,3.1163,3.1362,3.1094,3.1362,656563,0
2012-08-29,3.1362,3.1495,3.1294,3.1428,577291,0
2012-08-30,3.1428,3.1428,3.1229,3.1428,527106,0
2012-08-31,3.1628,3.1628,3.1362,3.1562,589705,0
2012-09-04,3.1428,3.1495,3.1229,3.1362,516102,0
2012-09-05,3.1495,3.1495,3.1229,3.1294,659700,0
2012-09-06,3.1495,3.1762,3.1428,3.1695,612354,0
2012-09-07,3.1896,3.2029,3.1695,3.1762,532486,0
2012-09-10,3.183,3.2161,3.183,3.2097,653937,0
2012-09-11,3.2097,3.2231,3.1962,3.2231,555872,0
2012-09-12,3.2362,3.2362,3.2029,3.2097,526238,0
2012-09-13,3.2097,3.2564,3.2097,3.2497,776336,0
2012-09-14,3.2629,3.3097,3.2564,3.2832,745734,0
2012-09-17,3.2897,3.2964,3.2629,3.2697,625825,0
2012-09-18,3.2832,3.3031,3.2697,3.2964,672322,0
2012-09-19,3.3031,3.3031,3.2897,3.3031,571237,0
2012-09-20,3.2697,3.2897,3.2564,3.2564,736689,0
2012-09-21,3.2764,3.3031,3.2629,3.2897,479578,0
2012-09-24,3.2832,3.2832,3.2564,3.2564,622905,0
2012-09-25,3.2697,3.2832,3.2362,3.2362,617034,0
2012-09-26,3.2097,3.2161,3.1762,3.183,881642,0
2012-09-27,3.2161,3.243,3.2029,3.243,377830,0
2012-09-28,3.2362,3.2362,3.2029,3.2231,551149,0
2012-10-01,3.2497,3.2629,3.2161,3.2297,572842,0
2012-10-02,3.2497,3.2497,3.2231,3.243,383717,0
2012-10-03,3.2629,3.2629,3.2097,3.2231,593681,0
2012-10-04,3.2297,3.243,3.2231,3.243,576532,0
2012-10-05,3.2697,3.2832,3.2297,3.2497,508197,0
2012-10-08,3.2362,3.2629,3.2231,3.2497,616698,0
2012-10-09,3.2564,3.2564,3.2161,3.2161,469537,0
2012-10-10,3.2297,3.2362,3.1962,3.1962,339456,0
2012-10-11,3.2297,3.2362,3.2029,3.2097,374841,0
2012-10-12,3.2362,3.2362,3.1962,3.2029,428129,0
2012-10-15,3.2297,3.2297,3.2097,3.2231,316635,0
2012-10-16,3.243,3.2629,3.2362,3.2362,735268,0
2012-10-17,3.2497,3.2764,3.243,3.2497,485134,0
2012-10-18,3.2629,3.2832,3.2564,3.2832,421162,0
2012-10-19,3.2697,3.2764,3.2161,3.2362,532573,0
2012-10-22,3.2362,3.2362,3.2029,3.2297,549553,0
2012-10-23,3.2097,3.2097,3.1762,3.1896,529015,0
2012-10-24,3.2161,3.2161,3.1896,3.1896,857967,0
2012-10-25,3.2161,3.2161,3.1628,3.1762,622520,0
2012-10-26,3.183,3.183,3.1428,3.1695,447433,0
2012-10-31,3.1898,3.1967,3.1425,3.1492,1015877,0
2012-11-01,3.1695,3.2307,3.1695,3.2238,569256,0
2012-11-02,3.251,3.251,3.2034,3.2238,612151,0
2012-11-05,3.2238,3.2238,3.1898,3.2104,442451,0
2012-11-06,3.2238,3.2307,3.2104,3.2238,483596,0
2012-11-07,3.2034,3.2034,3.156,3.1763,709433,0
2012-11-08,3.1628,3.1695,3.1154,3.1154,545290,0
2012-11-09,3.1154,3.1356,3.1017,3.1086,486457,0
2012-11-12,3.1154,3.1289,3.1086,3.122,268722,0
2012-11-13,3.0881,3.1154,3.0745,3.0745,605973,0
2012-11-14,3.0881,3.1017,2.9729,2.9864,1204651,0
2012-11-15,2.9592,2.9729,2.8845,2.9252,1382154,0
2012-11-16,2.9456,2.9524,2.8981,2.9524,1122719,0
2012-11-19,3.0065,3.0271,3,3.0271,1104225,0
2012-11-20,3.0337,3.0472,3.0136,3.0406,799516,0
2012-11-21,3.0472,3.0813,3.0406,3.0813,726730,0
2012-11-23,3.1017,3.1289,3.0881,3.1154,305385,0
2012-11-26,3.0745,3.1356,3.0745,3.122,725653,0
2012-11-27,3.1356,3.1492,3.0881,3.1086,562914,0
2012-11-28,3.1017,3.1356,3.0949,3.1356,660103,0
2012-11-29,3.1695,3.1763,3.1425,3.1695,627994,0
2012-11-30,3.1492,3.1492,3.122,3.1289,798988,0
2012-12-03,3.1492,3.1695,3.1356,3.1695,973079,0
2012-12-04,3.1628,3.1832,3.1154,3.1154,1306122,0
2012-12-05,3.1356,3.1425,3.122,3.122,941712,0
2012-12-06,3.1356,3.1628,3.122,3.1289,1067759,0
2012-12-07,3.156,3.1695,3.1154,3.1356,672510,0
2012-12-10,3.1425,3.1628,3.122,3.1628,769314,0
2012-12-11,3.1898,3.2034,3.1763,3.1967,600606,0
2012-12-12,3.2104,3.217,3.1763,3.2034,796607,0
2012-12-13,3.1898,3.2104,3.1763,3.1967,686022,0
2012-12-14,3.1898,3.2034,3.1832,3.1967,650731,0
2012-12-17,3.1898,3.2104,3.1898,3.1967,682395,0
2012-12-18,3.2034,3.2443,3.2034,3.2443,590768,0
2012-12-19,3.2443,3.2647,3.2307,3.2374,704823,0
2012-12-20,3.251,3.2848,3.2443,3.2782,548239,0
2012-12-21,3.2034,3.2578,3.2034,3.2307,1023510,0
2012-12-24,3.2104,3.2238,3.2104,3.217,365197,0
2012-12-26,3.2374,3.2443,3.217,3.2374,637071,0
2012-12-27,3.2238,3.2374,3.1898,3.2034,628247,0
2012-12-28,3.1832,3.1967,3.1763,3.1763,499005,0
2012-12-31,3.1898,3.2374,3.1695,3.2374,676397,0
2013-01-02,3.2916,3.3666,3.2782,3.3596,943668,0
2013-01-03,3.3461,3.3461,3.3257,3.3461,970323,0
2013-01-04,3.3528,3.3666,3.3324,3.3666,875430,0
2013-01-07,3.3392,3.3666,3.3392,3.3392,681655,0
2013-01-08,3.3324,3.3528,3.3324,3.3324,562596,0
2013-01-09,3.3461,3.3596,3.3189,3.3189,808735,0
2013-01-10,3.3392,3.3461,3.3257,3.3257,772992,0
2013-01-11,3.3324,3.3461,3.3189,3.3392,715477,0
2013-01-14,3.3324,3.3392,3.3257,3.3257,616439,0
2013-01-15,3.3053,3.3257,3.3053,3.3121,743194,0
2013-01-16,3.3189,3.3461,3.3121,3.3461,825304,0
2013-01-17,3.3528,3.4071,3.3392,3.4003,1137286,0
2013-01-18,3.3867,3.4003,3.38,3.3936,724575,0
2013-01-22,3.3936,3.4275,3.38,3.4275,931604,0
2013-01-23,3.4482,3.4689,3.4275,3.4619,797234,0
2013-01-24,3.4619,3.4759,3.4415,3.4551,584450,0
2013-01-25,3.4689,3.4689,3.4415,3.4551,455359,0
2013-01-28,3.4689,3.4759,3.4482,3.4551,510973,0
2013-01-29,3.4415,3.4759,3.4415,3.4689,415845,0
2013-01-30,3.4759,3.4828,3.4551,3.4551,558901,0
2013-01-31,3.4551,3.4551,3.4136,3.4343,840548,0
2013-02-01,3.4689,3.4759,3.4482,3.4619,624903,0
2013-02-04,3.4275,3.4482,3.3999,3.4208,744379,0
2013-02-05,3.4415,3.4689,3.4415,3.4689,493875,0
2013-02-06,3.4551,3.4828,3.4415,3.4828,549602,0
2013-02-07,3.4689,3.4828,3.4208,3.4828,721100,0
2013-02-08,3.4689,3.4828,3.4551,3.4759,518373,0
2013-02-11,3.4828,3.4964,3.4689,3.4964,504836,0
2013-02-12,3.4964,3.5102,3.4689,3.4964,720419,0
2013-02-13,3.5102,3.5102,3.4551,3.4828,504473,0
2013-02-14,3.4689,3.5033,3.4689,3.4964,667645,0
2013-02-15,3.4964,3.5102,3.4689,3.4689,405315,0
2013-02-19,3.4689,3.4964,3.4689,3.4828,685611,0
2013-02-20,3.4828,3.4896,3.4275,3.4415,1401142,0
2013-02-21,3.4551,3.4551,3.3931,3.4415,802425,0
2013-02-22,3.4415,3.4551,3.4275,3.4482,835744,0
2013-02-25,3.4619,3.4689,3.3931,3.3931,566946,0
2013-02-26,3.4068,3.4208,3.3793,3.4208,656011,0
2013-02-27,3.4136,3.4828,3.4136,3.4689,1151559,0
2013-02-28,3.4551,3.4828,3.4415,3.4619,743153,0
2013-03-01,3.4482,3.4828,3.4275,3.4689,585966,0
2013-03-04,3.4619,3.5033,3.4551,3.5033,749095,0
2013-03-05,3.5102,3.531,3.4964,3.5172,932329,0
2013-03-06,3.524,3.524,3.5033,3.5172,603736,0
2013-03-07,3.5102,3.5448,3.5102,3.5378,826170,0
2013-03-08,3.5516,3.5654,3.5378,3.5516,598394,0
2013-03-11,3.5378,3.5723,3.5378,3.5516,543173,0
2013-03-12,3.5448,3.5654,3.524,3.5378,735211,0
2013-03-13,3.531,3.5516,3.5172,3.5516,551741,0
2013-03-14,3.5448,3.5723,3.5448,3.5584,685324,0
2013-03-15,3.5584,3.5859,3.5516,3.5793,480379,0
2013-03-18,3.531,3.5584,3.5033,3.5516,508690,0
2013-03-19,3.5723,3.5723,3.5172,3.5516,860624,0
2013-03-20,3.5723,3.5723,3.5516,3.5584,523752,0
2013-03-21,3.5448,3.5793,3.5378,3.5793,760000,0
2013-03-22,3.5723,3.5859,3.5654,3.5793,785244,0
2013-03-25,3.5793,3.5929,3.5448,3.5793,627242,0
2013-03-26,3.5793,3.5929,3.5654,3.5723,704575,0
2013-03-27,3.5584,3.5793,3.5448,3.5793,548858,0
2013-03-28,3.5793,3.5793,3.5584,3.5654,585362,0
2013-04-01,3.5654,3.5859,3.5516,3.5584,510885,0
2013-04-02,3.5793,3.5859,3.5654,3.5654,460880,0
2013-04-03,3.5793,3.5793,3.5172,3.5378,572821,0
2013-04-04,3.5448,3.5516,3.5033,3.5102,660957,0
2013-04-05,3.4689,3.4964,3.4482,3.4896,658539,0
2013-04-08,3.4828,3.5172,3.4828,3.5033,609938,0
2013-04-09,3.5102,3.5584,3.5102,3.5516,420477,0
2013-04-10,3.5378,3.5998,3.5378,3.5929,792487,0
2013-04-11,3.5793,3.6204,3.5793,3.6066,772851,0
2013-04-12,3.5929,3.5998,3.5654,3.5859,598047,0
2013-04-15,3.5723,3.5793,3.5102,3.524,660994,0
2013-04-16,3.5448,3.5516,3.5172,3.5378,567953,0
2013-04-17,3.5172,3.5172,3.4828,3.4896,577654,0
2013-04-18,3.5102,3.5102,3.4619,3.4619,514275,0
2013-04-19,3.4759,3.4828,3.4619,3.4828,487221,0
2013-04-22,3.4964,3.5033,3.4689,3.4759,468675,0
2013-04-23,3.4964,3.531,3.4964,3.5033,805980,0
2013-04-24,3.524,3.5378,3.5172,3.5172,510792,0
2013-04-25,3.531,3.5793,3.531,3.5516,839793,0
2013-04-26,3.531,3.5723,3.531,3.5654,943625,0
2013-04-29,3.5584,3.5654,3.5448,3.5448,625135,0
2013-04-30,3.5448,3.5859,3.5378,3.5859,632825,0
2013-05-01,3.607,3.607,3.5722,3.5859,902497,0
2013-05-02,3.6,3.649,3.6,3.649,377074,0
2013-05-03,3.6561,3.6632,3.6422,3.6422,550700,0
2013-05-06,3.6422,3.6701,3.6211,3.649,918592,0
2013-05-07,3.649,3.6772,3.649,3.6561,692896,0
2013-05-08,3.649,3.6772,3.6422,3.6772,899184,0
2013-05-09,3.6701,3.6772,3.6561,3.6772,602199,0
2013-05-10,3.6772,3.6911,3.649,3.6911,642711,0
2013-05-13,3.6842,3.698,3.6772,3.698,429801,0
2013-05-14,3.6842,3.7262,3.6842,3.7192,542940,0
2013-05-15,3.7192,3.7612,3.7192,3.7612,747205,0
2013-05-16,3.7402,3.7752,3.7402,3.7612,637621,0
2013-05-17,3.7474,3.7892,3.7474,3.7823,670687,0
2013-05-20,3.7612,3.7962,3.7612,3.7612,737593,0
2013-05-21,3.7823,3.8104,3.7823,3.8031,629855,0
2013-05-22,3.8031,3.8312,3.7542,3.7823,883784,0
2013-05-23,3.7474,3.7681,3.7192,3.7542,487851,0
2013-05-24,3.7262,3.7612,3.7192,3.7474,477900,0
2013-05-28,3.7681,3.7962,3.7542,3.7681,701755,0
2013-05-29,3.7542,3.7612,3.7192,3.7402,682204,0
2013-05-30,3.7474,3.7892,3.7474,3.7542,548509,0
2013-05-31,3.7303,3.7659,3.7017,3.7088,776305,0
2013-06-03,3.698,3.7123,3.6632,3.6842,1007626,0
2013-06-04,3.698,3.7192,3.6422,3.6701,2008845,0
2013-06-05,3.6561,3.6701,3.6,3.6141,1091160,0
2013-06-06,3.6282,3.6632,3.607,3.6632,451347,0
2013-06-07,3.698,3.7123,3.6772,3.7052,585388,0
2013-06-10,3.7052,3.7262,3.6911,3.7052,668046,0
2013-06-11,3.6561,3.7123,3.6561,3.6842,481437,0
2013-06-12,3.6772,3.698,3.6282,3.6422,417487,0
2013-06-13,3.6561,3.6911,3.6211,3.6911,500372,0
2013-06-14,3.6772,3.6911,3.6353,3.6561,759188,0
2013-06-17,3.698,3.7052,3.6561,3.6561,700697,0
2013-06-18,3.6701,3.7192,3.6701,3.7123,588562,0
2013-06-19,3.698,3.7262,3.6632,3.6632,660419,0
2013-06-20,3.6422,3.6422,3.5722,3.5722,639580,0
2013-06-21,3.6,3.6211,3.5581,3.5791,834368,0
2013-06-24,3.516,3.537,3.481,3.5091,1179205,0
2013-06-25,3.551,3.5653,3.5231,3.5581,609092,0
2013-06-26,3.593,3.6353,3.5791,3.6282,493750,0
2013-06-27,3.6353,3.6701,3.6282,3.649,567542,0
2013-06-28,3.649,3.6772,3.6282,3.6422,395734,0
2013-07-01,3.6632,3.6911,3.649,3.6561,519250,0
2013-07-02,3.6561,3.7123,3.649,3.649,944077,0
2013-07-03,3.607,3.6701,3.607,3.6701,404231,0
2013-07-05,3.698,3.7192,3.6701,3.7192,356642,0
2013-07-08,3.7192,3.7402,3.7192,3.7262,642867,0
2013-07-09,3.7402,3.7752,3.7402,3.7612,1133363,0
2013-07-10,3.7542,3.8031,3.7542,3.7892,1234532,0
2013-07-11,3.8172,3.8454,3.8172,3.8312,1376029,0
2013-07-12,3.8454,3.8454,3.8242,3.838,517050,0
2013-07-15,3.838,3.8732,3.8312,3.8662,800636,0
2013-07-16,3.8592,3.8592,3.8242,3.8312,694079,0
2013-07-17,3.8454,3.8522,3.838,3.8454,645594,0
2013-07-18,3.8522,3.8804,3.8454,3.8732,860932,0
2013-07-19,3.8454,3.8732,3.8454,3.8662,501899,0
2013-07-22,3.8662,3.8873,3.8592,3.8662,521282,0
2013-07-23,3.8873,3.9083,3.8804,3.8873,562671,0
2013-07-24,3.8945,3.9014,3.8592,3.8732,561457,0
2013-07-25,3.8522,3.8732,3.8454,3.8592,495588,0
2013-07-26,3.8592,3.8732,3.8522,3.8732,352529,0
2013-07-29,3.8873,3.9014,3.8804,3.8945,912295,0
2013-07-30,3.9083,3.9434,3.8945,3.9153,1435697,0
2013-07-31,3.9295,3.9439,3.9153,3.9295,932174,0
2013-08-01,3.9439,3.9723,3.9439,3.9653,625315,0
2013-08-02,3.958,3.9793,3.9508,3.9723,411933,0
2013-08-05,3.958,3.9934,3.958,3.9793,546144,0
2013-08-06,3.958,3.9793,3.9508,3.9653,744494,0
2013-08-07,3.9439,3.958,3.9295,3.958,490089,0
2013-08-08,3.9653,3.9723,3.9366,3.9508,623613,0
2013-08-09,3.9295,3.9508,3.9223,3.9295,771087,0
2013-08-12,3.9153,3.9723,3.9153,3.9723,446936,0
2013-08-13,3.9508,4.0008,3.9508,3.9934,615716,0
2013-08-14,3.9793,3.9934,3.958,3.9723,444840,0
2013-08-15,3.9223,3.9295,3.8941,3.9011,581930,0
2013-08-16,3.8941,3.9082,3.8798,3.8941,322803,0
2013-08-19,3.8867,3.9082,3.8584,3.8584,469797,0
2013-08-20,3.851,3.9153,3.8441,3.9011,569092,0
2013-08-21,3.8867,3.8941,3.851,3.851,382326,0
2013-08-22,3.8584,3.9153,3.8584,3.9011,632007,0
2013-08-23,3.9082,3.9153,3.8867,3.9082,355658,0
2013-08-26,3.9223,3.9366,3.9011,3.9295,513009,0
2013-08-27,3.8798,3.8941,3.837,3.837,664466,0
2013-08-28,3.8229,3.8654,3.8156,3.8441,404766,0
2013-08-29,3.8441,3.8798,3.837,3.851,574357,0
2013-08-30,3.8441,3.851,3.8299,3.8299,258723,0
2013-09-03,3.8584,3.9011,3.851,3.8654,518433,0
2013-09-04,3.8654,3.9011,3.8654,3.8941,502352,0
2013-09-05,3.8867,3.9153,3.8867,3.8941,629049,0
2013-09-06,3.9153,3.9366,3.8867,3.9223,651762,0
2013-09-09,3.9153,3.9508,3.9153,3.9295,734704,0
2013-09-10,3.9366,4.0008,3.9366,3.9864,1458007,0
2013-09-11,3.9723,4.0079,3.9723,4.0079,676499,0
2013-09-12,4.0079,4.0149,3.9508,3.9508,761715,0
2013-09-13,3.9508,3.9864,3.9508,3.9864,488770,0
2013-09-16,4.0221,4.0221,3.9864,3.9864,743915,0
2013-09-17,3.9793,4.0149,3.9793,4.0149,961407,0
2013-09-18,4.0008,4.0718,3.9934,4.0576,605233,0
2013-09-19,4.0507,4.0576,4.0079,4.0221,639297,0
2013-09-20,4.0149,4.0149,3.958,3.958,417394,0
2013-09-23,3.9439,3.958,3.9011,3.9082,961119,0
2013-09-24,3.9011,3.9153,3.8941,3.8941,564656,0
2013-09-25,3.9153,3.9153,3.8798,3.8798,728145,0
2013-09-26,3.8867,3.9153,3.8867,3.8941,521215,0
2013-09-27,3.8941,3.8941,3.8727,3.8727,852832,0
2013-09-30,3.8299,3.8727,3.8229,3.851,753859,0
2013-10-01,3.851,3.9508,3.851,3.9153,1650191,0
2013-10-02,3.8654,3.9223,3.8441,3.9153,1158012,0
2013-10-03,3.9011,3.9082,3.8654,3.9082,608739,0
2013-10-04,3.8941,3.9366,3.8941,3.9223,865560,0
2013-10-07,3.8727,3.9295,3.8654,3.8798,973487,0
2013-10-08,3.8727,3.8941,3.8299,3.837,609260,0
2013-10-09,3.837,3.8441,3.7944,3.8085,726672,0
2013-10-10,3.837,3.9153,3.837,3.9082,767178,0
2013-10-11,3.8941,3.9295,3.8941,3.9295,763547,0
2013-10-14,3.8299,3.9366,3.8299,3.9295,845993,0
2013-10-15,3.9223,3.9439,3.8941,3.9366,892269,0
2013-10-16,3.9439,3.9864,3.9439,3.9864,708092,0
2013-10-17,3.958,4.0292,3.958,4.0292,1258012,0
2013-10-18,4.0507,4.0863,4.0292,4.0647,867347,0
2013-10-21,4.0863,4.1074,4.0576,4.0791,957649,0
2013-10-22,4.0863,4.1146,4.0718,4.0933,730405,0
2013-10-23,4.1004,4.1146,4.0576,4.1004,1111063,0
2013-10-24,4.1146,4.1146,4.0791,4.0791,612013,0
2013-10-25,4.0863,4.1146,4.0863,4.1004,612978,0
2013-10-28,4.0933,4.1644,4.0791,4.1218,930886,0
2013-10-29,4.1432,4.1572,4.1289,4.1501,914286,0
2013-10-30,4.1721,4.1865,4.1359,4.1359,722193,0
2013-10-31,4.1501,4.1501,4.1212,4.143,396720,0
2013-11-01,4.1286,4.1501,4.114,4.143,645336,0
2013-11-04,4.1646,4.1646,4.1212,4.1212,307817,0
2013-11-05,4.1286,4.143,4.0996,4.1068,344865,0
2013-11-06,4.143,4.143,4.114,4.1212,360158,0
2013-11-07,4.1286,4.1359,4.0996,4.0996,937632,0
2013-11-08,4.0849,4.1286,4.0777,4.1068,823892,0
2013-11-11,4.1286,4.1574,4.114,4.1212,361889,0
2013-11-12,4.1068,4.143,4.1068,4.1286,314206,0
2013-11-13,4.0996,4.1359,4.0922,4.1286,776588,0
2013-11-14,4.143,4.1794,4.1212,4.1646,563452,0
2013-11-15,4.1646,4.1794,4.1501,4.1646,498405,0
2013-11-18,4.1794,4.1865,4.1501,4.1574,383555,0
2013-11-19,4.1359,4.1501,4.1212,4.1359,745667,0
2013-11-20,4.1286,4.143,4.1068,4.114,380659,0
2013-11-21,4.1359,4.1574,4.1212,4.143,509103,0
2013-11-22,4.143,4.1646,4.143,4.1574,414176,0
2013-11-25,4.1721,4.1936,4.1501,4.1646,618581,0
2013-11-26,4.1574,4.1721,4.1501,4.1501,637285,0
2013-11-27,4.1646,4.1721,4.1501,4.1646,332810,0
2013-11-29,4.1646,4.1646,4.1501,4.1574,347786,0
2013-12-02,4.1574,4.1794,4.1501,4.1574,393191,0
2013-12-03,4.1574,4.1574,4.1286,4.143,290533,0
2013-12-04,4.1359,4.143,4.0996,4.1212,481919,0
2013-12-05,4.1068,4.1359,4.0922,4.0996,469848,0
2013-12-06,4.143,4.143,4.1212,4.1286,408280,0
2013-12-09,4.1286,4.143,4.1212,4.1359,973720,0
2013-12-10,4.1574,4.1574,4.114,4.1359,429422,0
2013-12-11,4.143,4.143,4.114,4.1212,958957,0
2013-12-12,4.1068,4.1286,4.0922,4.114,979087,0
2013-12-13,4.1068,4.1646,4.1068,4.1646,1296151,0
2013-12-16,4.1794,4.6426,4.1794,4.2008,1501125,0
2013-12-17,4.1865,4.1865,4.1574,4.1574,436293,0
2013-12-18,4.1574,4.2154,4.1574,4.2081,623360,0
2013-12-19,4.1936,4.2228,4.1936,4.2081,554920,0
2013-12-20,4.2299,4.3095,4.2154,4.288,618338,0
2013-12-23,4.288,4.3529,4.288,4.324,975252,0
2013-12-24,4.3313,4.3529,4.3313,4.3387,319577,0
2013-12-26,4.3458,4.3602,4.3387,4.3602,615465,0
2013-12-27,4.3529,4.3674,4.3313,4.3313,457950,0
2013-12-30,4.3313,4.3529,4.295,4.295,573995,0
2013-12-31,4.3021,4.324,4.3021,4.324,408078,0
2014-01-02,4.3095,4.3168,4.2371,4.2371,934133,0
2014-01-03,4.2807,4.2807,4.2299,4.2442,717574,0
2014-01-06,4.2807,4.2807,4.2299,4.2516,419352,0
2014-01-07,4.2589,4.3021,4.2589,4.295,556934,0
2014-01-08,4.2734,4.3021,4.2589,4.295,384181,0
2014-01-09,4.288,4.3095,4.2734,4.2734,474364,0
2014-01-10,4.295,4.3021,4.2807,4.2807,458645,0
2014-01-13,4.3021,4.3021,4.2299,4.2371,529006,0
2014-01-14,4.2589,4.2589,4.2371,4.2371,1184917,0
2014-01-15,4.2807,4.3095,4.2734,4.3095,736061,0
2014-01-16,4.288,4.3095,4.2734,4.3021,590290,0
2014-01-17,4.3095,4.3168,4.288,4.3168,564455,0
2014-01-21,4.3313,4.3529,4.3021,4.324,920012,0
2014-01-22,4.3462,4.3681,4.324,4.3388,511243,0
2014-01-23,4.3388,4.3462,4.2725,4.2873,557903,0
2014-01-24,4.2725,4.2873,4.1841,4.1914,529865,0
2014-01-27,4.2136,4.2209,4.14,4.1841,707690,0
2014-01-28,4.2064,4.2064,4.1694,4.199,536210,0
2014-01-29,4.162,4.2064,4.1326,4.1326,597513,0
2014-01-30,4.1766,4.199,4.1546,4.162,742677,0
2014-01-31,4.14,4.1694,4.1178,4.1471,451548,0
2014-02-03,4.1326,4.1471,4.0516,4.059,816475,0
2014-02-04,4.0882,4.0957,4.059,4.0882,450165,0
2014-02-05,4.0882,4.0882,4.0516,4.081,278343,0
2014-02-06,4.081,4.1252,4.081,4.1252,415390,0
2014-02-07,4.14,4.2136,4.14,4.2136,472242,0
2014-02-10,4.2064,4.2356,4.1914,4.2282,493655,0
2014-02-11,4.2356,4.2873,4.2282,4.2651,318093,0
2014-02-12,4.2725,4.2873,4.2504,4.2725,505572,0
2014-02-13,4.2356,4.2798,4.2282,4.2725,447642,0
2014-02-14,4.2651,4.3018,4.2651,4.3018,409583,0
2014-02-18,4.2946,4.3167,4.2946,4.3092,320990,0
2014-02-19,4.3018,4.3388,4.2798,4.2798,484819,0
2014-02-20,4.2873,4.3018,4.2725,4.2873,538521,0
2014-02-21,4.3092,4.3167,4.2798,4.2873,441713,0
2014-02-24,4.2873,4.3534,4.2873,4.3167,565842,0
2014-02-25,4.3315,4.3388,4.3167,4.3388,569798,0
2014-02-26,4.3462,4.3534,4.3315,4.3534,515036,0
2014-02-27,4.3609,4.4051,4.3388,4.4051,779244,0
2014-02-28,4.3977,4.4198,4.3755,4.4125,413408,0
2014-03-03,4.3681,4.3829,4.3315,4.3388,457350,0
2014-03-04,4.3977,4.4051,4.3829,4.3977,433914,0
2014-03-05,4.3977,4.4051,4.3903,4.3977,264481,0
2014-03-06,4.4051,4.4343,4.3977,4.4051,380693,0
2014-03-07,4.4198,4.4272,4.3903,4.4051,258811,0
2014-03-10,4.4051,4.4051,4.3755,4.3903,298905,0
2014-03-11,4.3977,4.4125,4.3609,4.3609,312079,0
2014-03-12,4.3388,4.3681,4.3388,4.3681,314316,0
2014-03-13,4.3755,4.3829,4.2946,4.2946,418263,0
2014-03-14,4.2946,4.3167,4.2651,4.2798,409618,0
2014-03-17,4.2873,4.3315,4.2873,4.3018,658545,0
2014-03-18,4.3167,4.3462,4.3092,4.3462,351771,0
2014-03-19,4.3462,4.3681,4.3167,4.3315,405104,0
2014-03-20,4.3315,4.3755,4.324,4.3534,795159,0
2014-03-21,4.3681,4.3977,4.3315,4.3388,743355,0
2014-03-24,4.3681,4.3681,4.3018,4.324,478411,0
2014-03-25,4.3534,4.3609,4.324,4.3462,251299,0
2014-03-26,4.3755,4.3755,4.3092,4.3092,417033,0
2014-03-27,4.324,4.3315,4.2725,4.2946,373504,0
2014-03-28,4.3167,4.3388,4.2946,4.3018,268417,0
2014-03-31,4.3315,4.3534,4.324,4.3315,313014,0
2014-04-01,4.3609,4.3681,4.3315,4.3681,303358,0
2014-04-02,4.3755,4.3829,4.3609,4.3681,1249166,0
2014-04-03,4.3755,4.3829,4.3534,4.3681,449319,0
2014-04-04,4.3755,4.3829,4.3018,4.3092,410514,0
2014-04-07,4.2946,4.3018,4.2356,4.243,508393,0
2014-04-08,4.243,4.2577,4.2209,4.2577,520990,0
2014-04-09,4.2725,4.3092,4.2651,4.2946,516447,0
2014-04-10,4.3018,4.3167,4.2356,4.2504,484027,0
2014-04-11,4.2136,4.2356,4.1914,4.199,409304,0
2014-04-14,4.2209,4.2282,4.1841,4.2064,504489,0
2014-04-15,4.2209,4.243,4.162,4.2282,271631,0
2014-04-16,4.2577,4.2946,4.2504,4.2873,308625,0
2014-04-17,4.2798,4.3018,4.2651,4.2873,398012,0
2014-04-21,4.2798,4.3167,4.2798,4.3092,358314,0
2014-04-22,4.324,4.3681,4.3167,4.3681,497731,0
2014-04-23,4.3534,4.3609,4.3315,4.3315,494359,0
2014-04-24,4.3609,4.3681,4.3388,4.3609,350288,0
2014-04-25,4.3534,4.3534,4.3092,4.3315,335217,0
2014-04-28,4.3462,4.3462,4.2798,4.3018,406596,0
2014-04-29,4.324,4.324,4.2798,4.2946,388895,0
2014-04-30,4.3095,4.3246,4.2946,4.3171,492871,0
2014-05-01,4.3171,4.3394,4.3095,4.3321,207330,0
2014-05-02,4.3321,4.3622,4.3246,4.3246,201257,0
2014-05-05,4.3246,4.3321,4.2871,4.3246,508292,0
2014-05-06,4.3095,4.3246,4.2871,4.302,413915,0
2014-05-07,4.3321,4.3321,4.2646,4.3095,385049,0
2014-05-08,4.302,4.3321,4.2795,4.2795,327432,0
2014-05-09,4.2721,4.302,4.2646,4.2946,334890,0
2014-05-12,4.3095,4.3471,4.3095,4.3321,344994,0
2014-05-13,4.3394,4.3622,4.3394,4.3394,454291,0
2014-05-14,4.3321,4.3471,4.3171,4.3394,242093,0
2014-05-15,4.3171,4.3171,4.2721,4.3095,517726,0
2014-05-16,4.3095,4.3171,4.2795,4.3095,223415,0
2014-05-19,4.3095,4.3321,4.2946,4.3321,340287,0
2014-05-20,4.3171,4.3246,4.2795,4.2946,261986,0
2014-05-21,4.302,4.3321,4.302,4.3246,407411,0
2014-05-22,4.3171,4.3471,4.3171,4.3246,466537,0
2014-05-23,4.3321,4.3546,4.3246,4.3471,399181,0
2014-05-27,4.3622,4.3845,4.3622,4.3696,307894,0
2014-05-28,4.3771,4.407,4.3771,4.3995,302577,0
2014-05-29,4.407,4.4144,4.3771,4.4144,680966,0
2014-05-30,4.407,4.4219,4.392,4.407,217864,0
2014-06-02,4.407,4.4219,4.392,4.4144,352839,0
2014-06-03,4.407,4.407,4.3845,4.392,381688,0
2014-06-04,4.392,4.4144,4.3845,4.407,371751,0
2014-06-05,4.4144,4.4445,4.3995,4.4295,1314837,0
2014-06-06,4.4371,4.452,4.4371,4.4445,254108,0
2014-06-09,4.4596,4.4819,4.452,4.4596,597473,0
2014-06-10,4.452,4.4819,4.452,4.4819,371187,0
2014-06-11,4.4596,4.4744,4.4445,4.4744,413585,0
2014-06-12,4.4744,4.4819,4.4371,4.4371,532808,0
2014-06-13,4.452,4.4596,4.4371,4.4596,451118,0
2014-06-16,4.4445,4.4744,4.4371,4.4596,471550,0
2014-06-17,4.4596,4.4819,4.452,4.4819,427088,0
2014-06-18,4.4819,4.5268,4.467,4.5119,544530,0
2014-06-19,4.5268,4.5268,4.4969,4.4969,435918,0
2014-06-20,4.5043,4.5194,4.4969,4.4969,737795,0
2014-06-23,4.4969,4.5268,4.4969,4.5194,476743,0
2014-06-24,4.5119,4.5492,4.4895,4.4895,334372,0
2014-06-25,4.4744,4.5194,4.4744,4.5043,501444,0
2014-06-26,4.5119,4.5194,4.4895,4.5194,233411,0
2014-06-27,4.5043,4.5119,4.4969,4.4969,234188,0
2014-06-30,4.4969,4.5345,4.4969,4.5043,417634,0
2014-07-01,4.5119,4.557,4.5119,4.5492,294100,0
2014-07-02,4.5345,4.5492,4.5268,4.5268,417883,0
2014-07-03,4.5492,4.5644,4.5492,4.5492,301919,0
2014-07-07,4.5345,4.5644,4.5194,4.5268,489672,0
2014-07-08,4.5268,4.5268,4.4819,4.4969,786321,0
2014-07-09,4.5119,4.5194,4.4895,4.4969,478784,0
2014-07-10,4.4596,4.5119,4.452,4.4819,366913,0
2014-07-11,4.4744,4.5043,4.4744,4.5043,230968,0
2014-07-14,4.5119,4.5268,4.4969,4.5119,298967,0
2014-07-15,4.5119,4.5268,4.4895,4.4969,383403,0
2014-07-16,4.5194,4.5194,4.5043,4.5119,382818,0
2014-07-17,4.4969,4.5119,4.4445,4.4596,500088,0
2014-07-18,4.467,4.5043,4.4596,4.4895,601780,0
2014-07-21,4.4895,4.4895,4.4744,4.4819,276681,0
2014-07-22,4.4969,4.5419,4.4969,4.5419,377853,0
2014-07-23,4.5419,4.557,4.5345,4.5492,315418,0
2014-07-24,4.557,4.557,4.5419,4.5419,390154,0
2014-07-25,4.5345,4.5419,4.4969,4.4969,379478,0
2014-07-28,4.5119,4.5119,4.4744,4.4895,484087,0
2014-07-29,4.4969,4.5119,4.4744,4.4744,342164,0
2014-07-30,4.5126,4.52,4.4744,4.4973,881109,0
2014-07-31,4.4594,4.4744,4.3982,4.4135,567115,0
2014-08-01,4.4059,4.4288,4.3524,4.3677,420566,0
2014-08-04,4.3906,4.3982,4.3599,4.3906,562154,0
2014-08-05,4.3829,4.4059,4.3372,4.3599,440201,0
2014-08-06,4.3372,4.3906,4.3372,4.3753,342999,0
2014-08-07,4.3829,4.3982,4.3449,4.3524,441606,0
2014-08-08,4.3599,4.3906,4.3599,4.3906,532571,0
2014-08-11,4.3982,4.4441,4.3982,4.4211,361787,0
2014-08-12,4.4135,4.4364,4.3906,4.3906,626531,0
2014-08-13,4.4059,4.4211,4.3906,4.4059,1130203,0
2014-08-14,4.4211,4.4364,4.4135,4.4288,281615,0
2014-08-15,4.4364,4.4668,4.4059,4.4364,540103,0
2014-08-18,4.4668,4.4898,4.4594,4.4744,367595,0
2014-08-19,4.4898,4.5126,4.4898,4.5126,254533,0
2014-08-20,4.5126,4.5354,4.5126,4.5354,530407,0
2014-08-21,4.5505,4.5505,4.5354,4.5505,395738,0
2014-08-22,4.5582,4.5582,4.5278,4.5431,343131,0
2014-08-25,4.566,4.566,4.5505,4.5582,484433,0
2014-08-26,4.566,4.5811,4.5505,4.5735,361337,0
2014-08-27,4.5735,4.5888,4.566,4.5888,501039,0
2014-08-28,4.5735,4.5888,4.5582,4.5811,567299,0
2014-08-29,4.5735,4.5811,4.566,4.566,328501,0
2014-09-02,4.5735,4.5811,4.5582,4.5582,380983,0
2014-09-03,4.5811,4.5888,4.5582,4.5735,796483,0
2014-09-04,4.566,4.6041,4.566,4.5735,713302,0
2014-09-05,4.5735,4.5811,4.566,4.5811,301515,0
2014-09-08,4.566,4.5811,4.5582,4.566,314660,0
2014-09-09,4.566,4.5735,4.5431,4.5505,292494,0
2014-09-10,4.5431,4.5582,4.5278,4.5505,478849,0
2014-09-11,4.5278,4.5582,4.52,4.5582,314560,0
2014-09-12,4.5505,4.5582,4.5278,4.5431,411922,0
2014-09-15,4.5354,4.5431,4.52,4.5278,431875,0
2014-09-16,4.5126,4.566,4.5049,4.566,342940,0
2014-09-17,4.566,4.5735,4.5278,4.5431,582386,0
2014-09-18,4.5582,4.5811,4.5505,4.5811,564480,0
2014-09-19,4.5888,4.6041,4.5582,4.566,328270,0
2014-09-22,4.5505,4.5505,4.5049,4.5049,368177,0
2014-09-23,4.4973,4.52,4.4744,4.4898,381161,0
2014-09-24,4.482,4.52,4.4594,4.52,382004,0
2014-09-25,4.5126,4.5126,4.4364,4.4516,294327,0
2014-09-26,4.4516,4.4898,4.4441,4.482,453934,0
2014-09-29,4.4516,4.4744,4.4364,4.4594,347154,0
2014-09-30,4.4594,4.4668,4.4364,4.4441,305373,0
2014-10-01,4.4441,4.4441,4.3677,4.3906,470031,0
2014-10-02,4.3753,4.3906,4.3145,4.3599,589321,0
2014-10-03,4.3906,4.4288,4.3753,4.4211,484101,0
2014-10-06,4.4288,4.4516,4.3982,4.3982,480843,0
2014-10-07,4.3829,4.3982,4.3372,4.3372,596615,0
2014-10-08,4.3524,4.4211,4.3145,4.4211,573968,0
2014-10-09,4.4059,4.4135,4.3068,4.3068,436944,0
2014-10-10,4.2839,4.299,4.1998,4.2076,702727,0
2014-10-13,4.2076,4.2229,4.1238,4.1238,698799,0
2014-10-14,4.1391,4.1696,4.0934,4.1085,1208291,0
2014-10-15,4.0324,4.1238,3.9789,4.1085,1193365,0
2014-10-16,4.0629,4.162,4.0476,4.1238,951595,0
2014-10-17,4.1924,4.2229,4.1847,4.2076,549706,0
2014-10-20,4.1847,4.2611,4.1847,4.2382,720570,0
2014-10-21,4.2763,4.3677,4.2611,4.3677,706330,0
2014-10-22,4.3753,4.3829,4.3221,4.3221,398071,0
2014-10-23,4.3677,4.3906,4.3599,4.3599,572690,0
2014-10-24,4.3753,4.3906,4.3599,4.3753,334991,0
2014-10-27,4.3829,4.3829,4.3524,4.3677,479146,0
2014-10-28,4.3906,4.4288,4.3829,4.4288,512723,0
2014-10-29,4.452,4.4674,4.4132,4.4366,985860,0
2014-10-30,4.4288,4.4674,4.421,4.4443,590199,0
2014-10-31,4.4907,4.5294,4.4907,4.5138,358778,0
2014-11-03,4.5217,4.5913,4.5217,4.5681,1438676,0
2014-11-04,4.5681,4.5681,4.5138,4.5217,510793,0
2014-11-05,4.5528,4.5604,4.5294,4.5294,320463,0
2014-11-06,4.5294,4.5528,4.5294,4.5448,290447,0
2014-11-07,4.5528,4.5681,4.537,4.537,434838,0
2014-11-10,4.5448,4.5759,4.5448,4.5759,363174,0
2014-11-11,4.5759,4.6068,4.5681,4.5836,535940,0
2014-11-12,4.5759,4.5913,4.5681,4.5836,356886,0
2014-11-13,4.5836,4.5991,4.5681,4.5759,364700,0
2014-11-14,4.5759,4.5836,4.5528,4.5759,356664,0
2014-11-17,4.5759,4.5836,4.5528,4.5604,399972,0
2014-11-18,4.5759,4.5991,4.5681,4.5913,535315,0
2014-11-19,4.5991,4.6068,4.5759,4.5991,406455,0
2014-11-20,4.5604,4.6068,4.5604,4.5991,419535,0
2014-11-21,4.6377,4.6455,4.5991,4.6068,425482,0
2014-11-24,4.6146,4.6301,4.6068,4.6224,454223,0
2014-11-25,4.6377,4.6532,4.6301,4.6455,491179,0
2014-11-26,4.6532,4.661,4.6377,4.6532,318462,0
2014-11-28,4.6532,4.661,4.6301,4.6377,107180,0
2014-12-01,4.6146,4.6224,4.5528,4.5681,501104,0
2014-12-02,4.5759,4.6301,4.5759,4.6301,268852,0
2014-12-03,4.6224,4.6377,4.6146,4.6301,263581,0
2014-12-04,4.6146,4.6301,4.6068,4.6224,281795,0
2014-12-05,4.6301,4.661,4.6068,4.6455,585971,0
2014-12-08,4.6377,4.6532,4.5991,4.6146,407377,0
2014-12-09,4.5528,4.5836,4.5217,4.5681,523279,0
2014-12-10,4.5681,4.5759,4.5138,4.5294,362807,0
2014-12-11,4.5448,4.5991,4.537,4.5448,334838,0
2014-12-12,4.5062,4.5294,4.4751,4.4907,234636,0
2014-12-15,4.5138,4.5217,4.4132,4.421,273356,0
2014-12-16,4.3745,4.452,4.3745,4.3745,514659,0
2014-12-17,4.4055,4.4751,4.39,4.4674,432508,0
2014-12-18,4.5294,4.5759,4.5294,4.5759,457212,0
2014-12-19,4.5913,4.6301,4.5836,4.6224,532114,0
2014-12-22,4.6146,4.6455,4.6068,4.6377,512410,0
2014-12-23,4.6455,4.6686,4.6455,4.661,396314,0
2014-12-24,4.661,4.6919,4.661,4.6843,237108,0
2014-12-26,4.6919,4.7152,4.6843,4.6843,238852,0
2014-12-29,4.6764,4.6843,4.6532,4.661,255351,0
2014-12-30,4.6377,4.661,4.6301,4.6532,272967,0
2014-12-31,4.661,4.6764,4.6146,4.6301,348770,0
2015-01-02,4.6455,4.6455,4.5759,4.6224,288066,0
2015-01-05,4.5991,4.5991,4.4829,4.5062,460564,0
2015-01-06,4.5062,4.5217,4.4366,4.4829,453533,0
2015-01-07,4.5138,4.5294,4.4907,4.5294,393131,0
2015-01-08,4.5604,4.6068,4.537,4.5913,432252,0
2015-01-09,4.5991,4.6068,4.5062,4.5681,595023,0
2015-01-12,4.5681,4.5681,4.4985,4.5217,163187,0
2015-01-13,4.5448,4.5681,4.452,4.4985,368578,0
2015-01-14,4.4366,4.4597,4.4132,4.4597,306038,0
2015-01-15,4.4829,4.4829,4.39,4.4132,357957,0
2015-01-16,4.3978,4.4674,4.39,4.4674,500566,0
2015-01-20,4.4907,4.4985,4.421,4.4443,604646,0
2015-01-21,4.4443,4.4757,4.4286,4.4521,275875,0
2015-01-22,4.4757,4.5387,4.4443,4.5152,589393,0
2015-01-23,4.5073,4.5309,4.5073,4.523,411122,0
2015-01-26,4.5152,4.5387,4.4994,4.523,307535,0
2015-01-27,4.4757,4.523,4.4521,4.5073,425932,0
2015-01-28,4.5309,4.5309,4.3969,4.4208,489323,0
2015-01-29,4.4364,4.4443,4.3655,4.4286,483702,0
2015-01-30,4.4047,4.4364,4.3812,4.3891,495631,0
2015-02-02,4.4127,4.4208,4.3496,4.4127,1306256,0
2015-02-03,4.4599,4.4915,4.4521,4.4757,691417,0
2015-02-04,4.4757,4.523,4.4757,4.4836,699447,0
2015-02-05,4.4915,4.5544,4.4915,4.5309,704005,0
2015-02-06,4.5465,4.5624,4.4994,4.5073,474470,0
2015-02-09,4.5152,4.5387,4.4915,4.4994,424289,0
2015-02-10,4.5309,4.5781,4.523,4.5624,500620,0
2015-02-11,4.5624,4.586,4.5544,4.5781,440734,0
2015-02-12,4.586,4.6413,4.586,4.6175,559653,0
2015-02-13,4.6254,4.6489,4.6175,4.6333,433797,0
2015-02-17,4.6333,4.6489,4.6097,4.6175,450954,0
2015-02-18,4.6097,4.6413,4.5938,4.6254,382452,0
2015-02-19,4.6018,4.6489,4.6018,4.6413,397111,0
2015-02-20,4.6413,4.6886,4.6254,4.6806,515535,0
2015-02-23,4.6806,4.6886,4.6648,4.6806,380133,0
2015-02-24,4.6648,4.6886,4.6648,4.6806,508756,0
2015-02-25,4.6964,4.6964,4.6648,4.6806,567318,0
2015-02-26,4.6648,4.6964,4.6569,4.6806,534606,0
2015-02-27,4.6727,4.6886,4.6648,4.6727,327280,0
2015-03-02,4.6806,4.7121,4.6727,4.7043,312192,0
2015-03-03,4.6886,4.6886,4.6648,4.6806,245565,0
2015-03-04,4.6648,4.6648,4.6333,4.6648,258383,0
2015-03-05,4.6727,4.6806,4.6569,4.6806,252419,0
2015-03-06,4.6727,4.6806,4.6175,4.6333,476408,0
2015-03-09,4.6413,4.6569,4.6097,4.6175,845454,0
2015-03-10,4.5781,4.5938,4.5387,4.5465,513210,0
2015-03-11,4.5702,4.5702,4.523,4.5309,344171,0
2015-03-12,4.5624,4.6018,4.5465,4.5938,368790,0
2015-03-13,4.5781,4.586,4.5309,4.5781,380973,0
2015-03-16,4.5938,4.6175,4.586,4.6097,610296,0
2015-03-17,4.586,4.6254,4.586,4.6097,452930,0
2015-03-18,4.586,4.6806,4.5702,4.6489,502297,0
2015-03-19,4.6175,4.6489,4.6097,4.6175,504201,0
2015-03-20,4.6333,4.6727,4.6333,4.6569,553948,0
2015-03-23,4.6489,4.6727,4.6489,4.6489,343535,0
2015-03-24,4.6569,4.6648,4.6175,4.6333,450518,0
2015-03-25,4.6333,4.6413,4.5624,4.5624,650779,0
2015-03-26,4.5544,4.5702,4.5387,4.5465,318664,0
2015-03-27,4.5387,4.5624,4.5387,4.5544,291124,0
2015-03-30,4.586,4.6413,4.586,4.6254,848374,0
2015-03-31,4.6097,4.6175,4.586,4.6018,515911,0
2015-04-01,4.586,4.6018,4.5702,4.5702,711821,0
2015-04-02,4.5702,4.6097,4.5624,4.586,687328,0
2015-04-06,4.5465,4.6333,4.5465,4.6175,649510,0
2015-04-07,4.6175,4.6569,4.6175,4.6254,434978,0
2015-04-08,4.6254,4.6489,4.6097,4.6333,452930,0
2015-04-09,4.6413,4.6727,4.6333,4.6648,502209,0
2015-04-10,4.6648,4.6964,4.6569,4.6886,692023,0
2015-04-13,4.6886,4.7121,4.6727,4.6727,365238,0
2015-04-14,4.6727,4.6886,4.6569,4.6727,624891,0
2015-04-15,4.6806,4.7357,4.6806,4.728,782177,0
2015-04-16,4.6964,4.7357,4.6964,4.72,355242,0
2015-04-17,4.6886,4.6886,4.6489,4.6648,454329,0
2015-04-20,4.6806,4.72,4.6806,4.6964,581366,0
2015-04-21,4.72,4.72,4.6806,4.7121,518067,0
2015-04-22,4.72,4.7436,4.6964,4.7357,559240,0
2015-04-23,4.728,4.7515,4.72,4.7357,575522,0
2015-04-24,4.728,4.7515,4.72,4.7357,555826,0
2015-04-27,4.7515,4.7593,4.7043,4.7121,563465,0
2015-04-28,4.728,4.7593,4.6964,4.7515,655219,0
2015-04-29,4.7515,4.7515,4.7113,4.7435,718349,0
2015-04-30,4.7353,4.7515,4.6951,4.7113,692815,0
2015-05-01,4.7353,4.7595,4.7192,4.7515,420723,0
2015-05-04,4.7515,4.7676,4.7353,4.7435,469687,0
2015-05-05,4.7274,4.7515,4.6951,4.7192,436961,0
2015-05-06,4.7192,4.7274,4.6628,4.6789,419573,0
2015-05-07,4.6869,4.7113,4.671,4.7032,229047,0
2015-05-08,4.7435,4.7676,4.7353,4.7676,467206,0
2015-05-11,4.7595,4.7676,4.7113,4.7192,844667,0
2015-05-12,4.6869,4.7274,4.671,4.7192,809515,0
2015-05-13,4.7274,4.7435,4.6951,4.7113,463611,0
2015-05-14,4.7435,4.7918,4.7274,4.7918,860162,0
2015-05-15,4.7756,4.7837,4.7515,4.7595,394696,0
2015-05-18,4.7595,4.7756,4.7515,4.7595,419716,0
2015-05-19,4.7756,4.7756,4.7515,4.7676,390104,0
2015-05-20,4.7676,4.7756,4.7515,4.7676,390104,0
2015-05-21,4.7676,4.7837,4.7595,4.7837,344113,0
2015-05-22,4.7756,4.7837,4.7595,4.7595,346099,0
2015-05-26,4.7595,4.7595,4.6869,4.6951,526909,0
2015-05-27,4.7113,4.7837,4.7113,4.7837,371511,0
2015-05-28,4.7595,4.7756,4.7515,4.7676,316244,0
2015-05-29,4.7595,4.7676,4.7274,4.7353,341884,0
2015-06-01,4.7515,4.7515,4.7192,4.7274,474541,0
2015-06-02,4.7113,4.7515,4.7113,4.7274,244715,0
2015-06-03,4.7192,4.7515,4.7113,4.7274,349693,0
2015-06-04,4.7192,4.7353,4.6789,4.6789,571458,0
2015-06-05,4.6869,4.7113,4.671,4.7032,604554,0
2015-06-08,4.7113,4.7113,4.671,4.6789,326759,0
2015-06-09,4.6789,4.7032,4.6628,4.6951,427756,0
2015-06-10,4.7274,4.7595,4.7032,4.7595,530722,0
2015-06-11,4.7756,4.7756,4.7515,4.7676,357438,0
2015-06-12,4.7515,4.7515,4.7113,4.7113,288086,0
2015-06-15,4.7032,4.7032,4.6789,4.6869,353412,0
2015-06-16,4.6951,4.7274,4.6869,4.7113,318702,0
2015-06-17,4.7274,4.7515,4.7113,4.7353,419482,0
2015-06-18,4.7353,4.7918,4.7353,4.7837,371882,0
2015-06-19,4.7756,4.7918,4.7515,4.7676,335188,0
2015-06-22,4.7918,4.7999,4.7515,4.7515,458528,0
2015-06-23,4.7595,4.7756,4.7595,4.7676,608339,0
2015-06-24,4.7595,4.7837,4.7515,4.7595,430887,0
2015-06-25,4.7756,4.7756,4.7353,4.7435,257465,0
2015-06-26,4.7515,4.7515,4.7032,4.7274,342005,0
2015-06-29,4.671,4.6869,4.6064,4.6145,700253,0
2015-06-30,4.6226,4.671,4.5981,4.6386,523505,0
2015-07-01,4.6628,4.6869,4.6466,4.6548,570589,0
2015-07-02,4.6628,4.6789,4.6226,4.6466,550012,0
2015-07-06,4.5901,4.6386,4.5739,4.5981,438076,0
2015-07-07,4.6226,4.6466,4.5579,4.6145,588192,0
2015-07-08,4.5981,4.6145,4.5579,4.566,346593,0
2015-07-09,4.5981,4.6226,4.5497,4.5497,574681,0
2015-07-10,4.5981,4.6386,4.5981,4.6386,276307,0
2015-07-13,4.671,4.6951,4.6548,4.6789,322546,0
2015-07-14,4.6789,4.7274,4.6628,4.7192,376954,0
2015-07-15,4.7274,4.7515,4.7032,4.7113,445194,0
2015-07-16,4.7595,4.7756,4.7274,4.7353,456299,0
2015-07-17,4.7435,4.7595,4.7113,4.7192,303207,0
2015-07-20,4.7274,4.7353,4.7113,4.7353,335313,0
2015-07-21,4.7353,4.7515,4.7032,4.7435,550508,0
2015-07-22,4.7353,4.7515,4.7113,4.7515,363700,0
2015-07-23,4.7515,4.7515,4.7192,4.7274,372253,0
2015-07-24,4.7274,4.7353,4.6548,4.6951,578522,0
2015-07-27,4.6789,4.6869,4.6466,4.671,1016227,0
2015-07-28,4.6789,4.7032,4.6466,4.7032,534641,0
2015-07-29,4.7361,4.7361,4.7032,4.7361,538619,0
2015-07-30,4.7196,4.7445,4.7032,4.7361,368153,0
2015-07-31,4.7445,4.761,4.728,4.7445,359201,0
2015-08-03,4.7445,4.7526,4.6949,4.728,231227,0
2015-08-04,4.7115,4.728,4.6866,4.7115,297741,0
2015-08-05,4.7196,4.7361,4.7115,4.7361,311776,0
2015-08-06,4.7361,4.7361,4.6783,4.7032,329623,0
2015-08-07,4.6949,4.6949,4.6204,4.6287,316735,0
2015-08-10,4.6535,4.7032,4.6535,4.6783,625485,0
2015-08-11,4.637,4.6535,4.6204,4.6453,329318,0
2015-08-12,4.604,4.6783,4.5874,4.6783,571042,0
2015-08-13,4.6619,4.7032,4.6287,4.637,574189,0
2015-08-14,4.6619,4.67,4.6287,4.6535,376865,0
2015-08-17,4.6287,4.6619,4.6122,4.6619,495912,0
2015-08-18,4.637,4.6619,4.6287,4.6535,440866,0
2015-08-19,4.6453,4.6535,4.5958,4.6453,488291,0
2015-08-20,4.5958,4.604,4.5377,4.5377,508008,0
2015-08-21,4.4965,4.5131,4.3558,4.3891,1578957,0
2015-08-24,4.0915,4.2815,3.6616,4.1163,1444957,0
2015-08-25,4.2567,4.2567,4.1411,4.1824,983354,0
2015-08-26,4.2155,4.2651,4.1411,4.2651,1005253,0
2015-08-27,4.3063,4.3724,4.2733,4.3477,738242,0
2015-08-28,4.3477,4.3891,4.3228,4.3891,276084,0
2015-08-31,4.3808,4.4055,4.3393,4.3891,399247,0
2015-09-01,4.2897,4.3393,4.2651,4.2733,362105,0
2015-09-02,4.3147,4.3228,4.2651,4.3147,598387,0
2015-09-03,4.3312,4.3724,4.3147,4.3312,510308,0
2015-09-04,4.2815,4.298,4.2567,4.298,546118,0
2015-09-08,4.3393,4.3558,4.3063,4.3477,837209,0
2015-09-09,4.3974,4.3974,4.2897,4.2897,608910,0
2015-09-10,4.2897,4.3312,4.2733,4.3147,609854,0
2015-09-11,4.2897,4.3147,4.2815,4.3063,367548,0
2015-09-14,4.3312,4.3393,4.2733,4.3063,270399,0
2015-09-15,4.298,4.3393,4.2815,4.3312,825715,0
2015-09-16,4.3312,4.3808,4.3312,4.3724,308266,0
2015-09-17,4.3477,4.4055,4.3477,4.3477,550358,0
2015-09-18,4.3228,4.3393,4.2815,4.3147,494220,0
2015-09-21,4.3312,4.3477,4.2815,4.298,454534,0
2015-09-22,4.2484,4.2651,4.2155,4.2651,478368,0
2015-09-23,4.2651,4.298,4.2319,4.2733,572739,0
2015-09-24,4.2484,4.2815,4.2155,4.2815,815425,0
2015-09-25,4.3147,4.3228,4.2155,4.2651,435542,0
2015-09-28,4.2319,4.2319,4.0832,4.1908,1275861,0
2015-09-29,4.108,4.133,4.075,4.0998,591005,0
2015-09-30,4.1245,4.1991,4.1163,4.1991,717798,0
2015-10-01,4.1908,4.1991,4.1411,4.1493,463973,0
2015-10-02,4.0915,4.2073,4.0915,4.1908,772238,0
2015-10-05,4.2237,4.3147,4.2237,4.2897,707164,0
2015-10-06,4.298,4.3147,4.2815,4.2815,490710,0
2015-10-07,4.2897,4.3558,4.2897,4.298,656338,0
2015-10-08,4.3063,4.3808,4.3063,4.3393,578665,0
2015-10-09,4.3477,4.3891,4.3477,4.3558,448366,0
2015-10-12,4.3558,4.4055,4.3558,4.3724,388194,0
2015-10-13,4.3641,4.3808,4.3228,4.3228,415942,0
2015-10-14,4.3393,4.3724,4.3147,4.3641,1116558,0
2015-10-15,4.3724,4.3974,4.3477,4.3891,590038,0
2015-10-16,4.3974,4.4552,4.3891,4.4552,326171,0
2015-10-19,4.4302,4.4552,4.422,4.4552,310168,0
2015-10-20,4.4552,4.4675,4.4302,4.4552,284897,0
2015-10-21,4.4634,4.48,4.4139,4.422,400577,0
2015-10-22,4.4469,4.4965,4.4469,4.4716,350368,0
2015-10-23,4.5213,4.5377,4.4881,4.5296,471594,0
2015-10-26,4.5296,4.5377,4.5047,4.5047,338875,0
2015-10-27,4.4965,4.5047,4.4716,4.4716,361620,0
2015-10-28,4.514,4.5901,4.497,4.5733,1123467,0
2015-10-29,4.5649,4.5649,4.5226,4.548,641629,0
2015-10-30,4.5733,4.5733,4.5055,4.548,437473,0
2015-11-02,4.5565,4.6072,4.548,4.5987,352499,0
2015-11-03,4.5901,4.6411,4.5817,4.6242,365801,0
2015-11-04,4.6495,4.6495,4.5987,4.6072,234958,0
2015-11-05,4.6156,4.6325,4.5817,4.6325,296137,0
2015-11-06,4.6242,4.6325,4.5817,4.5987,616240,0
2015-11-09,4.5987,4.6156,4.5309,4.548,507359,0
2015-11-10,4.5309,4.5733,4.5309,4.5395,389653,0
2015-11-11,4.5649,4.5649,4.514,4.514,331440,0
2015-11-12,4.497,4.5055,4.4462,4.4547,281850,0
2015-11-13,4.4462,4.4547,4.4039,4.4124,374775,0
2015-11-16,4.4039,4.4716,4.4039,4.4716,484350,0
2015-11-17,4.4802,4.514,4.4547,4.4716,482460,0
2015-11-18,4.497,4.5565,4.4886,4.5226,587430,0
2015-11-19,4.5395,4.548,4.497,4.497,853222,0
2015-11-20,4.514,4.548,4.514,4.514,998455,0
2015-11-23,4.5309,4.5565,4.514,4.5226,575387,0
2015-11-24,4.4716,4.548,4.4716,4.548,1589074,0
2015-11-25,4.5565,4.5733,4.5395,4.5733,337579,0
2015-11-27,4.5733,4.5817,4.548,4.5733,98359,0
2015-11-30,4.5817,4.5817,4.5565,4.5733,461797,0
2015-12-01,4.5733,4.6242,4.5649,4.6072,449908,0
2015-12-02,4.6156,4.6156,4.548,4.5565,385333,0
2015-12-03,4.5565,4.5733,4.4716,4.497,449647,0
2015-12-04,4.514,4.5733,4.514,4.5565,444795,0
2015-12-07,4.5565,4.5565,4.497,4.514,675281,0
2015-12-08,4.4716,4.5055,4.4633,4.497,390314,0
2015-12-09,4.4886,4.5226,4.4295,4.4295,345373,0
2015-12-10,4.4124,4.4716,4.4124,4.4462,387763,0
2015-12-11,4.4039,4.421,4.3362,4.3362,575151,0
2015-12-14,4.3362,4.3616,4.3022,4.3362,1203721,0
2015-12-15,4.3784,4.4295,4.3702,4.421,698423,0
2015-12-16,4.4462,4.514,4.4377,4.497,997391,0
2015-12-17,4.5226,4.5309,4.4547,4.4547,864440,0
2015-12-18,4.4462,4.4462,4.4039,4.4124,893130,0
2015-12-21,4.4295,4.4462,4.3869,4.4039,1239451,0
2015-12-22,4.4377,4.4633,4.4039,4.4547,717748,0
2015-12-23,4.4633,4.5733,4.4633,4.548,871168,0
2015-12-24,4.548,4.5733,4.5395,4.5733,289806,0
2015-12-28,4.5395,4.548,4.5055,4.5309,434576,0
2015-12-29,4.5395,4.5733,4.5352,4.5649,500358,0
2015-12-30,4.5649,4.5649,4.5309,4.5309,682949,0
2015-12-31,4.497,4.5733,4.497,4.5309,514768,0
2016-01-04,4.4716,4.4716,4.3784,4.421,528101,0
2016-01-05,4.4462,4.4716,4.3784,4.3784,1873409,0
2016-01-06,4.3108,4.3362,4.2895,4.3191,1092273,0
2016-01-07,4.2346,4.2769,4.2091,4.2176,920004,0
2016-01-08,4.243,4.2685,4.1498,4.1498,1001597,0
2016-01-11,4.1753,4.1921,4.0737,4.1245,1050248,0
2016-01-12,4.1667,4.1838,4.0907,4.1583,620823,0
2016-01-13,4.1753,4.1838,3.9898,4.0481,1282696,0
2016-01-14,4.0481,4.1245,3.9635,4.1245,1140488,0
2016-01-15,4.0228,4.0399,3.9382,3.9806,1263347,0
2016-01-19,4.0228,4.0228,3.9212,3.9635,862431,0
2016-01-20,3.8853,3.9288,3.7636,3.8767,979577,0
2016-01-21,3.8941,3.981,3.8767,3.9288,819383,0
2016-01-22,3.981,4.0591,3.981,4.0591,449071,0
2016-01-25,4.0505,4.0505,3.9548,3.9548,281439,0
2016-01-26,3.9723,4.0293,3.9723,4.0157,382661,0
2016-01-27,4.0157,4.0339,3.9462,3.9548,330084,0
2016-01-28,4.0157,4.0245,3.9636,3.981,265380,0
2016-01-29,3.9982,4.1112,3.9932,4.1112,458868,0
2016-02-01,4.0591,4.1288,4.0591,4.1112,683057,0
2016-02-02,4.0765,4.0851,4.0245,4.0677,443070,0
2016-02-03,4.0765,4.0939,3.9983,4.033,582203,0
2016-02-04,4.0505,4.1025,4.033,4.0417,627641,0
2016-02-05,4.0245,4.0505,3.9462,3.9548,495067,0
2016-02-08,3.9114,3.9114,3.7809,3.8245,600958,0
2016-02-09,3.7809,3.8331,3.7506,3.7722,610766,0
2016-02-10,3.807,3.8418,3.7897,3.7985,523286,0
2016-02-11,3.7289,3.7636,3.7028,3.7463,551049,0
2016-02-12,3.7636,3.8245,3.7636,3.7985,647097,0
2016-02-16,3.8505,3.8941,3.8331,3.8591,965049,0
2016-02-17,3.9288,3.9853,3.9288,3.9635,692223,0
2016-02-18,4.007,4.007,3.9548,3.9548,494726,0
2016-02-19,3.9114,3.9375,3.8941,3.92,1740480,0
2016-02-22,3.9982,3.9982,3.9462,3.9548,1492269,0
2016-02-23,3.9548,3.9723,3.8853,3.92,1521303,0
2016-02-24,3.8941,3.9548,3.868,3.9462,1232019,0
2016-02-25,3.9548,4.007,3.9462,3.9895,915384,0
2016-02-26,4.007,4.0416,3.981,4.007,598886,0
2016-02-29,3.9723,4.0505,3.9723,3.981,803125,0
2016-03-01,4.0157,4.1025,4.007,4.0939,809291,0
2016-03-02,4.0939,4.146,4.0911,4.146,832912,0
2016-03-03,4.1548,4.2155,4.1373,4.2155,1233249,0
2016-03-04,4.1983,4.2276,4.1722,4.1808,628062,0
2016-03-07,4.1722,4.2155,4.1628,4.2071,641992,0
2016-03-08,4.1895,4.1895,4.1488,4.1635,489353,0
2016-03-09,4.1808,4.2071,4.1548,4.1635,446916,0
2016-03-10,4.2071,4.2071,4.1288,4.1722,297660,0
2016-03-11,4.1895,4.233,4.1895,4.233,661881,0
2016-03-14,4.233,4.2504,4.2155,4.2504,420886,0
2016-03-15,4.2071,4.233,4.1895,4.2155,352659,0
2016-03-16,4.1983,4.2417,4.1895,4.233,394609,0
2016-03-17,4.2504,4.2937,4.2155,4.2937,454474,0
2016-03-18,4.3025,4.3069,4.2677,4.2937,451891,0
2016-03-21,4.2937,4.3112,4.2677,4.2765,323226,0
2016-03-22,4.2591,4.3112,4.2591,4.2852,370062,0
2016-03-23,4.2852,4.2937,4.2591,4.2677,276587,0
2016-03-24,4.2242,4.2504,4.2242,4.2242,384770,0
2016-03-28,4.233,4.2504,4.2155,4.2242,465968,0
2016-03-29,4.2155,4.2852,4.2155,4.2765,332536,0
2016-03-30,4.2937,4.3285,4.2937,4.3025,398575,0
2016-03-31,4.3285,4.346,4.3112,4.3199,578619,0
2016-04-01,4.3025,4.3285,4.3018,4.3199,508658,0
2016-04-04,4.3199,4.372,4.2809,4.372,732745,0
2016-04-05,4.3025,4.3025,4.2417,4.2677,533729,0
2016-04-06,4.2852,4.3285,4.2591,4.3285,541919,0
2016-04-07,4.3112,4.3199,4.2814,4.3199,689510,0
2016-04-08,4.3372,4.346,4.2937,4.346,402701,0
2016-04-11,4.346,4.3547,4.3112,4.3372,486929,0
2016-04-12,4.3285,4.372,4.3121,4.3634,709394,0
2016-04-13,4.3895,4.4243,4.3547,4.4243,1126317,0
2016-04-14,4.4155,4.4416,4.3808,4.4416,1035632,0
2016-04-15,4.4243,4.4243,4.3895,4.4068,309300,0
2016-04-18,4.3634,4.4243,4.3634,4.4155,635404,0
2016-04-19,4.4502,4.4502,4.4155,4.4502,500884,0
2016-04-20,4.459,4.4764,4.433,4.459,452676,0
2016-04-21,4.4676,4.4676,4.4416,4.4502,491780,0
2016-04-22,4.4502,4.4676,4.4243,4.4676,514841,0
2016-04-25,4.459,4.4676,4.4243,4.4416,524242,0
2016-04-26,4.4416,4.4676,4.433,4.4502,586205,0
2016-04-27,4.4502,4.4859,4.4502,4.477,757669,0
2016-04-28,4.4681,4.5036,4.4502,4.4592,962030,0
2016-04-29,4.477,4.477,4.397,4.4414,644098,0
2016-05-02,4.4414,4.477,4.4326,4.4681,491552,0
2016-05-03,4.4502,4.4502,4.4058,4.4146,228276,0
2016-05-04,4.3969,4.4058,4.3613,4.3703,256179,0
2016-05-05,4.3969,4.3969,4.3434,4.3613,528160,0
2016-05-06,4.3523,4.3613,4.3079,4.3434,514517,0
2016-05-09,4.3434,4.379,4.3434,4.3523,575715,0
2016-05-10,4.388,4.4146,4.3703,4.4146,573361,0
2016-05-11,4.3969,4.4146,4.3523,4.3613,369048,0
2016-05-12,4.4058,4.4058,4.3257,4.3347,469233,0
2016-05-13,4.3347,4.388,4.3167,4.3257,416778,0
2016-05-16,4.3347,4.388,4.3347,4.388,438678,0
2016-05-17,4.3523,4.388,4.3347,4.3523,451025,0
2016-05-18,4.3434,4.3969,4.3347,4.3523,376977,0
2016-05-19,4.3347,4.3613,4.3228,4.3613,613912,0
2016-05-20,4.3703,4.4058,4.3613,4.3613,318457,0
2016-05-23,4.3613,4.3969,4.3613,4.3703,308473,0
2016-05-24,4.3969,4.4681,4.3969,4.4592,579523,0
2016-05-25,4.4681,4.5215,4.4592,4.4949,491127,0
2016-05-26,4.5126,4.5126,4.4713,4.4949,436620,0
2016-05-27,4.4949,4.5126,4.477,4.4859,408300,0
2016-05-31,4.5036,4.5215,4.477,4.4949,196293,0
2016-06-01,4.4681,4.5215,4.4681,4.5215,360260,0
2016-06-02,4.4949,4.5304,4.477,4.5215,497635,0
2016-06-03,4.5126,4.5215,4.4859,4.5126,295453,0
2016-06-06,4.5215,4.5483,4.5126,4.5483,262373,0
2016-06-07,4.5304,4.5659,4.5215,4.5659,362939,0
2016-06-08,4.5659,4.5749,4.5484,4.557,340019,0
2016-06-09,4.5393,4.557,4.5304,4.5304,293506,0
2016-06-10,4.5036,4.5126,4.4859,4.4949,313250,0
2016-06-13,4.4681,4.4949,4.4414,4.4414,230190,0
2016-06-14,4.4414,4.4681,4.4146,4.4414,263741,0
2016-06-15,4.4502,4.4681,4.4236,4.4326,334011,0
2016-06-16,4.4058,4.4326,4.388,4.4236,583930,0
2016-06-17,4.4326,4.4326,4.3969,4.4058,544813,0
2016-06-20,4.4502,4.477,4.4326,4.4326,651223,0
2016-06-21,4.4326,4.4592,4.4326,4.4502,380600,0
2016-06-22,4.4502,4.477,4.4236,4.4326,448163,0
2016-06-23,4.4681,4.5126,4.4592,4.4859,617456,0
2016-06-24,4.3523,4.4326,4.3347,4.3613,888847,0
2016-06-27,4.3257,4.3257,4.2456,4.2723,1138474,0
2016-06-28,4.29,4.3257,4.2812,4.3257,543282,0
2016-06-29,4.388,4.4326,4.379,4.4326,498728,0
2016-06-30,4.4592,4.4681,4.4236,4.4681,497481,0
2016-07-01,4.4592,4.5036,4.4592,4.477,294570,0
2016-07-05,4.4681,4.4681,4.4255,4.4414,350364,0
2016-07-06,4.4326,4.4592,4.4236,4.4326,376879,0
2016-07-07,4.4502,4.477,4.4326,4.4502,314167,0
2016-07-08,4.5036,4.5215,4.4949,4.5036,436266,0
2016-07-11,4.5304,4.557,4.5215,4.5215,419869,0
2016-07-12,4.5749,4.5927,4.5659,4.5749,277619,0
2016-07-13,4.5749,4.5927,4.5348,4.557,883450,0
2016-07-14,4.6105,4.6372,4.5749,4.5927,770170,0
2016-07-15,4.6105,4.6105,4.557,4.5749,586500,0
2016-07-18,4.5749,4.6372,4.5571,4.6105,722914,0
2016-07-19,4.6016,4.6194,4.5758,4.6194,543476,0
2016-07-20,4.6283,4.6551,4.615,4.6551,409336,0
2016-07-21,4.664,4.6817,4.6239,4.6372,695360,0
2016-07-22,4.6462,4.664,4.6283,4.6283,418595,0
2016-07-25,4.6462,4.6551,4.6194,4.6551,496997,0
2016-07-26,4.6551,4.6817,4.6462,4.664,720637,0
2016-07-27,4.7003,4.7094,4.664,4.673,1103591,0
2016-07-28,4.6821,4.7003,4.6503,4.7003,372372,0
2016-07-29,4.7003,4.7276,4.6912,4.7185,426995,0
2016-08-01,4.7368,4.7459,4.6821,4.6821,764121,0
2016-08-02,4.664,4.6821,4.6002,4.6365,511838,0
2016-08-03,4.6457,4.673,4.6365,4.664,295050,0
2016-08-04,4.673,4.6912,4.6457,4.664,472965,0
2016-08-05,4.6821,4.7094,4.673,4.7094,548251,0
2016-08-08,4.7185,4.7185,4.6912,4.7003,579852,0
2016-08-09,4.7003,4.7276,4.7003,4.7185,428073,0
2016-08-10,4.7276,4.7276,4.6912,4.7094,407442,0
2016-08-11,4.7003,4.7368,4.7003,4.7185,476024,0
2016-08-12,4.7003,4.7185,4.6912,4.7003,537554,0
2016-08-15,4.7094,4.7459,4.7094,4.7185,435194,0
2016-08-16,4.7185,4.7368,4.6903,4.7368,577659,0
2016-08-17,4.7185,4.755,4.6912,4.7368,468045,0
2016-08-18,4.7368,4.7459,4.7185,4.7459,248404,0
2016-08-19,4.7368,4.755,4.7185,4.7368,215676,0
2016-08-22,4.7368,4.7732,4.7276,4.7368,427471,0
2016-08-23,4.7732,4.8005,4.7368,4.7368,729114,0
2016-08-24,4.7915,4.8005,4.7185,4.7276,522885,0
2016-08-25,4.7368,4.7641,4.7003,4.7003,290067,0
2016-08-26,4.7276,4.7641,4.6912,4.7276,378057,0
2016-08-29,4.7276,4.7641,4.7276,4.7459,277505,0
2016-08-30,4.7276,4.7641,4.7276,4.7641,305313,0
2016-08-31,4.7276,4.755,4.7185,4.7368,206703,0
2016-09-01,4.7368,4.7368,4.684,4.7368,679007,0
2016-09-02,4.755,4.7641,4.7368,4.7459,336017,0
2016-09-06,4.7368,4.764,4.7185,4.7459,443864,0
2016-09-07,4.7368,4.7732,4.7368,4.7459,317421,0
2016-09-08,4.7459,4.7459,4.7276,4.7459,296905,0
2016-09-09,4.7003,4.7094,4.6365,4.6365,680554,0
2016-09-12,4.6365,4.6912,4.6002,4.664,945287,0
2016-09-13,4.6275,4.6457,4.5818,4.6092,811258,0
2016-09-14,4.6092,4.6457,4.5734,4.6092,495289,0
2016-09-15,4.5818,4.6457,4.5818,4.6275,557247,0
2016-09-16,4.6275,4.6457,4.5818,4.6275,636450,0
2016-09-19,4.6457,4.6549,4.6002,4.6184,563846,0
2016-09-20,4.6457,4.6549,4.6184,4.6457,668200,0
2016-09-21,4.6821,4.7003,4.6549,4.7003,875550,0
2016-09-22,4.7368,4.7368,4.7139,4.7276,560564,0
2016-09-23,4.7276,4.7276,4.6912,4.6912,868965,0
2016-09-26,4.6821,4.6821,4.6365,4.6549,496534,0
2016-09-27,4.6549,4.6821,4.6365,4.6821,348167,0
2016-09-28,4.6821,4.7094,4.6821,4.7094,386668,0
2016-09-29,4.7003,4.7185,4.6549,4.6549,564238,0
2016-09-30,4.7094,4.7276,4.6821,4.7185,339257,0
2016-10-03,4.7094,4.7368,4.7049,4.7368,338154,0
2016-10-04,4.7276,4.7368,4.6912,4.7185,449748,0
2016-10-05,4.7094,4.7368,4.7094,4.7368,356798,0
2016-10-06,4.7276,4.7459,4.7094,4.7459,325145,0
2016-10-07,4.7276,4.7421,4.7094,4.7185,287174,0
2016-10-10,4.7368,4.7641,4.7185,4.7276,402588,0
2016-10-11,4.7094,4.7185,4.6549,4.673,444052,0
2016-10-12,4.6821,4.6912,4.6457,4.664,394288,0
2016-10-13,4.6275,4.6276,4.6002,4.6184,306865,0
2016-10-14,4.6275,4.6549,4.6275,4.6365,251511,0
2016-10-17,4.6275,4.6295,4.5818,4.6092,576843,0
2016-10-18,4.6365,4.6365,4.6002,4.6184,470840,0
2016-10-19,4.6184,4.6549,4.6002,4.6002,1005068,0
2016-10-20,4.591,4.6184,4.5728,4.6002,886928,0
2016-10-21,4.5818,4.6549,4.5818,4.6549,467505,0
2016-10-24,4.664,4.6821,4.6411,4.664,508106,0
2016-10-25,4.664,4.673,4.6549,4.673,349780,0
2016-10-26,4.6638,4.6638,4.6077,4.645,650444,0
2016-10-27,4.6544,4.673,4.6264,4.6264,294035,0
2016-10-28,4.617,4.6518,4.589,4.589,443483,0
2016-10-31,4.5983,4.6264,4.5611,4.5798,812183,0
2016-11-01,4.5983,4.6077,4.5144,4.5331,390690,0
2016-11-02,4.5051,4.5424,4.4958,4.4958,384052,0
2016-11-03,4.5144,4.5238,4.4398,4.4678,428758,0
2016-11-04,4.4492,4.5051,4.4398,4.4678,461345,0
2016-11-07,4.5331,4.5517,4.5144,4.5238,647846,0
2016-11-08,4.5424,4.5611,4.5238,4.5331,395681,0
2016-11-09,4.4958,4.6077,4.4865,4.5983,872590,0
2016-11-10,4.645,4.6544,4.589,4.617,878950,0
2016-11-11,4.589,4.6264,4.5798,4.617,567088,0
2016-11-14,4.6638,4.6638,4.589,4.6264,795290,0
2016-11-15,4.6264,4.6823,4.6264,4.6823,695709,0
2016-11-16,4.6544,4.6823,4.645,4.6544,590593,0
2016-11-17,4.6823,4.701,4.6544,4.673,667837,0
2016-11-18,4.701,4.7103,4.645,4.6638,754694,0
2016-11-21,4.673,4.7103,4.673,4.701,1052505,0
2016-11-22,4.7103,4.7383,4.7074,4.7196,1573947,0
2016-11-23,4.7196,4.7663,4.7196,4.757,423304,0
2016-11-25,4.7755,4.7943,4.7663,4.7849,195093,0
2016-11-28,4.7755,4.7849,4.757,4.7663,548545,0
2016-11-29,4.7476,4.757,4.729,4.729,520056,0
2016-11-30,4.7476,4.7663,4.7383,4.7476,352491,0
2016-12-01,4.7476,4.7556,4.6917,4.701,326956,0
2016-12-02,4.7196,4.7196,4.6578,4.6823,1294774,0
2016-12-05,4.7196,4.729,4.687,4.7103,931379,0
2016-12-06,4.7103,4.7383,4.687,4.7383,909583,0
2016-12-07,4.7383,4.7943,4.7291,4.7943,1262454,0
2016-12-08,4.7755,4.8036,4.7532,4.8036,2262771,0
2016-12-09,4.8036,4.8316,4.7943,4.8223,707190,0
2016-12-12,4.8129,4.8223,4.8036,4.8129,393228,0
2016-12-13,4.8223,4.8502,4.8169,4.8502,557011,0
2016-12-14,4.841,4.8502,4.8036,4.8223,756929,0
2016-12-15,4.8129,4.8502,4.8036,4.8223,841506,0
2016-12-16,4.8502,4.8595,4.8036,4.8502,1618737,0
2016-12-19,4.8502,4.8642,4.8036,4.841,1242460,0
2016-12-20,4.8595,4.8736,4.8454,4.8689,872466,0
2016-12-21,4.8689,4.8782,4.8502,4.8595,610255,0
2016-12-22,4.8689,4.8782,4.841,4.8595,718648,0
2016-12-23,4.8969,4.8969,4.841,4.8689,682440,0
2016-12-27,4.8875,4.8969,4.8595,4.8595,411792,0
2016-12-28,4.8595,4.8782,4.8223,4.8223,1024236,0
2016-12-29,4.8223,4.841,4.8223,4.8316,882928,0
2016-12-30,4.8595,4.8595,4.8036,4.8129,677211,0
2017-01-03,4.8502,4.8969,4.8223,4.8969,2771106,0
2017-01-04,4.8689,4.9621,4.8689,4.9621,3528763,0
2017-01-05,4.9435,4.9808,4.9341,4.9715,3616490,0
2017-01-06,4.9808,4.9995,4.9528,4.9901,1444057,0
2017-01-09,4.9901,4.9948,4.9621,4.9808,1160103,0
2017-01-10,4.9808,4.9901,4.9715,4.9808,682190,0
2017-01-11,4.9808,4.9901,4.9621,4.9808,669518,0
2017-01-12,4.9621,4.9808,4.9435,4.9715,1006043,0
2017-01-13,4.9621,4.9995,4.9621,4.9901,396897,0
2017-01-17,4.9715,4.9808,4.9528,4.9528,844835,0
2017-01-18,4.9621,4.9808,4.9621,4.9808,466409,0
2017-01-19,4.9808,4.9808,4.9528,4.9621,528709,0
2017-01-20,4.9715,4.9808,4.9528,4.9621,595921,0
2017-01-23,4.9528,4.9715,4.9528,4.9621,430177,0
2017-01-24,4.9808,5.018,4.9621,5.0089,551166,0
2017-01-25,5.0461,5.0554,5.0368,5.0554,559792,0
2017-01-26,5.0648,5.0648,5.0368,5.0461,482602,0
2017-01-27,5.0461,5.0485,5.018,5.0274,356247,0
2017-01-30,5.0274,5.0274,4.9715,4.9995,802791,0
2017-01-31,4.9901,5.0089,4.9715,5.0089,538672,0
2017-02-01,5.018,5.0274,4.9995,5.018,299597,0
2017-02-02,4.9901,5.0648,4.9808,5.0368,978656,0
2017-02-03,5.0648,5.0648,5.0461,5.0648,533640,0
2017-02-06,5.0648,5.0741,5.0274,5.0461,624916,0
2017-02-07,5.0554,5.0648,5.0274,5.0368,425326,0
2017-02-08,5.0461,5.0461,5.0274,5.0461,519872,0
2017-02-09,5.0461,5.0835,5.0461,5.0835,555135,0
2017-02-10,5.0835,5.1114,5.0802,5.0927,720574,0
2017-02-13,5.1114,5.1394,5.1114,5.1394,655561,0
2017-02-14,5.13,5.158,5.102,5.158,600593,0
2017-02-15,5.1676,5.1962,5.1485,5.1866,945648,0
2017-02-16,5.1962,5.2249,5.1866,5.1866,1171481,0
2017-02-17,5.158,5.1676,5.1389,5.1676,685534,0
2017-02-21,5.1772,5.2058,5.1772,5.2058,629473,0
2017-02-22,5.1866,5.2058,5.1772,5.1866,506829,0
2017-02-23,5.2058,5.2154,5.1866,5.1962,695790,0
2017-02-24,5.1772,5.2058,5.1676,5.2058,462067,0
2017-02-27,5.1962,5.244,5.1962,5.2249,554027,0
2017-02-28,5.2058,5.2154,5.1866,5.1962,589284,0
2017-03-01,5.244,5.2822,5.2345,5.2822,723812,0
2017-03-02,5.2727,5.2918,5.2392,5.2535,631623,0
2017-03-03,5.2535,5.2631,5.2345,5.2631,284303,0
2017-03-06,5.2535,5.2621,5.2058,5.2345,1206596,0
2017-03-07,5.2154,5.244,5.1962,5.2249,793562,0
2017-03-08,5.2249,5.244,5.1962,5.2058,510829,0
2017-03-09,5.2058,5.2249,5.1676,5.2058,438084,0
2017-03-10,5.2154,5.2535,5.2095,5.244,879257,0
2017-03-13,5.2249,5.244,5.2154,5.2345,327447,0
2017-03-14,5.2249,5.2249,5.1772,5.2058,341483,0
2017-03-15,5.2058,5.244,5.1962,5.2345,759009,0
2017-03-16,5.244,5.2535,5.2249,5.244,486070,0
2017-03-17,5.2631,5.2631,5.2345,5.2535,496839,0
2017-03-20,5.244,5.2535,5.2249,5.2249,279856,0
2017-03-21,5.2345,5.2631,5.1676,5.1772,602471,0
2017-03-22,5.1772,5.1772,5.1389,5.158,580510,0
2017-03-23,5.158,5.2058,5.1389,5.1866,380175,0
2017-03-24,5.1866,5.2058,5.158,5.1772,356222,0
2017-03-27,5.1293,5.1866,5.1103,5.1772,366831,0
2017-03-28,5.1772,5.2345,5.158,5.2058,590014,0
2017-03-29,5.1962,5.2249,5.1866,5.2249,535022,0
2017-03-30,5.2154,5.2631,5.2154,5.244,384959,0
2017-03-31,5.2345,5.244,5.2154,5.2154,1037088,0
2017-04-03,5.2154,5.2249,5.1866,5.1866,774429,0
2017-04-04,5.1676,5.2154,5.1676,5.1962,701544,0
2017-04-05,5.1962,5.2631,5.1962,5.1962,1118074,0
2017-04-06,5.2154,5.2345,5.2058,5.2058,795639,0
2017-04-07,5.2058,5.2631,5.198,5.2535,773472,0
2017-04-10,5.2535,5.2822,5.244,5.244,787364,0
2017-04-11,5.244,5.2631,5.2345,5.2345,701742,0
2017-04-12,5.2249,5.244,5.2058,5.2058,454878,0
2017-04-13,5.2154,5.2345,5.1866,5.1866,419645,0
2017-04-17,5.1962,5.2249,5.1866,5.2058,499840,0
2017-04-18,5.1962,5.2345,5.1772,5.2249,1406602,0
2017-04-19,5.2058,5.2249,5.1962,5.2058,1762925,0
2017-04-20,5.2249,5.2631,5.2058,5.2631,784315,0
2017-04-21,5.2631,5.2727,5.2345,5.244,451995,0
2017-04-24,5.2918,5.3204,5.2822,5.3204,863088,0
2017-04-25,5.3491,5.3586,5.33,5.3491,969375,0
2017-04-26,5.3588,5.3784,5.3393,5.3491,1201082,0
2017-04-27,5.3491,5.3588,5.3393,5.3393,542678,0
2017-04-28,5.3491,5.3882,5.3491,5.3784,1087743,0
2017-05-01,5.3882,5.4077,5.3686,5.398,1195444,0
2017-05-02,5.398,5.4174,5.3784,5.398,725059,0
2017-05-03,5.398,5.4175,5.3686,5.4175,742454,0
2017-05-04,5.4175,5.4175,5.3882,5.4077,493144,0
2017-05-05,5.4175,5.4273,5.4077,5.4273,766390,0
2017-05-08,5.4273,5.4469,5.4175,5.4371,705517,0
2017-05-09,5.4469,5.4469,5.4077,5.4175,520257,0
2017-05-10,5.4273,5.4273,5.398,5.4077,578402,0
2017-05-11,5.398,5.4077,5.3686,5.4077,674895,0
2017-05-12,5.4077,5.4077,5.3686,5.4077,643643,0
2017-05-15,5.4175,5.4566,5.4077,5.4273,747547,0
2017-05-16,5.4469,5.4566,5.4077,5.4175,389756,0
2017-05-17,5.398,5.4077,5.3002,5.3099,617436,0
2017-05-18,5.3099,5.3491,5.3002,5.3491,569132,0
2017-05-19,5.3686,5.3882,5.3588,5.3882,525102,0
2017-05-22,5.4175,5.4175,5.3882,5.4077,674600,0
2017-05-23,5.4175,5.4371,5.398,5.4273,647478,0
2017-05-24,5.4273,5.4371,5.4126,5.4175,428337,0
2017-05-25,5.4469,5.4566,5.4175,5.4469,893703,0
2017-05-26,5.4469,5.486,5.4371,5.486,1136135,0
2017-05-30,5.4762,5.486,5.4566,5.4664,296785,0
2017-05-31,5.486,5.486,5.398,5.4469,628695,0
2017-06-01,5.4469,5.5055,5.4371,5.5055,577127,0
2017-06-02,5.5055,5.5349,5.486,5.5349,727523,0
2017-06-05,5.5349,5.5446,5.5055,5.5251,563637,0
2017-06-06,5.5251,5.5349,5.5055,5.5251,395028,0
2017-06-07,5.5251,5.5446,5.4957,5.5153,463475,0
2017-06-08,5.5055,5.5251,5.4762,5.5153,479710,0
2017-06-09,5.5251,5.5446,5.4762,5.4957,472616,0
2017-06-12,5.486,5.5054,5.4566,5.486,364860,0
2017-06-13,5.4957,5.5349,5.4869,5.4957,748978,0
2017-06-14,5.5153,5.5251,5.4957,5.5055,350703,0
2017-06-15,5.486,5.4957,5.4664,5.4957,401083,0
2017-06-16,5.5055,5.5055,5.4664,5.486,339551,0
2017-06-19,5.5055,5.5446,5.5055,5.5446,430828,0
2017-06-20,5.5446,5.5446,5.5251,5.5349,524288,0
2017-06-21,5.5251,5.5446,5.5153,5.5153,395911,0
2017-06-22,5.5055,5.5544,5.5055,5.5251,448162,0
2017-06-23,5.5251,5.5543,5.5153,5.5349,472379,0
2017-06-26,5.5446,5.5577,5.5153,5.5153,522123,0
2017-06-27,5.5251,5.5251,5.4713,5.4957,578697,0
2017-06-28,5.5055,5.5544,5.4957,5.5251,619492,0
2017-06-29,5.5446,5.5446,5.4664,5.5055,526366,0
2017-06-30,5.5153,5.5446,5.4957,5.5349,464014,0
2017-07-03,5.5349,5.6131,5.5251,5.6131,451866,0
2017-07-05,5.5935,5.6131,5.5251,5.6131,761028,0
2017-07-06,5.5838,5.5838,5.5251,5.5642,719452,0
2017-07-07,5.574,5.5935,5.5544,5.5642,729701,0
2017-07-10,5.5642,5.5935,5.5574,5.5935,558481,0
2017-07-11,5.5935,5.6229,5.5838,5.6229,533716,0
2017-07-12,5.6229,5.662,5.6229,5.662,649716,0
2017-07-13,5.6522,5.662,5.6229,5.6522,617729,0
2017-07-14,5.662,5.6913,5.6424,5.6913,778009,0
2017-07-17,5.6815,5.7011,5.662,5.7011,797117,0
2017-07-18,5.6913,5.6913,5.6424,5.6815,1071144,0
2017-07-19,5.6815,5.7402,5.6815,5.7304,1122519,0
2017-07-20,5.7402,5.75,5.6913,5.6913,666953,0
2017-07-21,5.7011,5.7011,5.6815,5.7011,522822,0
2017-07-24,5.7109,5.7402,5.7023,5.7109,797736,0
2017-07-25,5.7304,5.7598,5.7304,5.75,640637,0
2017-07-26,5.77,5.785,5.73,5.74,746939,0
2017-07-27,5.75,5.755,5.7,5.73,616341,0
2017-07-28,5.73,5.7414,5.69,5.7,892078,0
2017-07-31,5.73,5.735,5.71,5.72,627330,0
2017-08-01,5.74,5.765,5.72,5.76,669535,0
2017-08-02,5.76,5.77,5.73,5.76,765119,0
2017-08-03,5.76,5.76,5.73,5.75,449339,0
2017-08-04,5.77,5.77,5.75,5.76,655381,0
2017-08-07,5.77,5.79,5.76,5.77,678816,0
2017-08-08,5.78,5.79,5.73,5.74,759492,0
2017-08-09,5.73,5.74,5.7,5.71,631662,0
2017-08-10,5.71,5.71,5.57,5.57,1161906,0
2017-08-11,5.55,5.62,5.53,5.61,742037,0
2017-08-14,5.64,5.66,5.64,5.64,548776,0
2017-08-15,5.67,5.67,5.63,5.63,483746,0
2017-08-16,5.64,5.68,5.63,5.65,610790,0
2017-08-17,5.66,5.66,5.58,5.58,881143,0
2017-08-18,5.56,5.59,5.54,5.55,497357,0
2017-08-21,5.57,5.58,5.53,5.55,581097,0
2017-08-22,5.57,5.63,5.57,5.62,413187,0
2017-08-23,5.61,5.62,5.58,5.59,727310,0
2017-08-24,5.62,5.63,5.58,5.6,320737,0
2017-08-25,5.62,5.64,5.6,5.62,470445,0
2017-08-28,5.64,5.64,5.6,5.61,330967,0
2017-08-29,5.58,5.62,5.58,5.6,677836,0
2017-08-30,5.61,5.62,5.6,5.61,505506,0
2017-08-31,5.63,5.69,5.63,5.63,556171,0
2017-09-01,5.67,5.71,5.67,5.71,363844,0
2017-09-05,5.7,5.7,5.62,5.63,716030,0
2017-09-06,5.65,5.69,5.6401,5.67,344265,0
2017-09-07,5.69,5.7,5.66,5.7,341298,0
2017-09-08,5.69,5.7,5.67,5.7,376116,0
2017-09-11,5.73,5.75,5.72,5.74,687247,0
2017-09-12,5.75,5.78,5.74,5.75,465439,0
2017-09-13,5.75,5.77,5.75,5.76,335857,0
2017-09-14,5.76,5.76,5.73,5.76,452633,0
2017-09-15,5.76,5.76,5.71,5.76,440454,0
2017-09-18,5.77,5.78,5.75,5.77,489457,0
2017-09-19,5.87,5.88,5.83,5.86,2809604,0
2017-09-20,5.9,5.93,5.89,5.91,2241884,0
2017-09-21,5.92,5.94,5.88,5.92,1330743,0
2017-09-22,5.93,5.97,5.91,5.96,958555,0
2017-09-25,5.97,6.01,5.94,6,1831657,0
2017-09-26,6.01,6.03,5.94,5.98,1537376,0
2017-09-27,6,6.03,5.96,6.01,1964815,0
2017-09-28,6.01,6.02,5.98,6,1180881,0
2017-09-29,6.03,6.06,6,6.03,954440,0
2017-10-02,6.03,6.08,6.02,6.05,1180036,0
2017-10-03,6.07,6.08,6.02,6.02,1467653,0
2017-10-04,6.04,6.085,6.02,6.07,1251275,0
2017-10-05,6.09,6.15,6.06,6.14,1606124,0
2017-10-06,6.13,6.16,6.08,6.08,790228,0
2017-10-09,6.1,6.13,6.08,6.08,537654,0
2017-10-10,6.11,6.13,6.09,6.11,1077379,0
2017-10-11,6.12,6.13,6.1,6.11,987557,0
2017-10-12,6.11,6.14,6.11,6.11,667710,0
2017-10-13,6.12,6.15,6.12,6.13,601748,0
2017-10-16,6.15,6.175,6.12,6.14,704649,0
2017-10-17,6.15,6.15,6.11,6.12,590898,0
2017-10-18,6.14,6.16,6.12,6.13,871799,0
2017-10-19,6.13,6.15,6.08,6.14,868192,0
2017-10-20,6.18,6.2,6.17,6.18,719914,0
2017-10-23,6.19,6.21,6.15,6.15,588991,0
2017-10-24,6.18,6.19,6.16,6.18,1072173,0
2017-10-25,6.18,6.19,6.11,6.15,816654,0
2017-10-26,6.17,6.18,6.12,6.12,1423640,0
2017-10-27,6.15,6.17,6.125,6.17,509332,0
2017-10-30,6.16,6.17,6.14,6.16,313509,0
2017-10-31,6.17,6.17,6.15,6.15,733175,0
2017-11-01,6.17,6.19,6.15,6.18,484941,0
2017-11-02,6.16,6.18,6.145,6.18,406593,0
2017-11-03,6.18,6.19,6.15,6.18,484135,0
2017-11-06,6.19,6.22,6.18,6.19,987739,0
2017-11-07,6.22,6.23,6.18,6.19,843985,0
2017-11-08,6.19,6.2,6.18,6.19,519249,0
2017-11-09,6.15,6.175,6.12,6.15,984835,0
2017-11-10,6.15,6.16,6.12,6.15,765120,0
