Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.6533,5.6795,5.6343,5.6661,540149,0
2005-02-28,5.6726,5.6988,5.6533,5.6661,643261,0
2005-03-01,5.6343,5.7118,5.6343,5.6988,580163,0
2005-03-02,5.6988,5.7118,5.6661,5.6726,533687,0
2005-03-03,5.6795,5.7118,5.6795,5.6988,443208,0
2005-03-04,5.6988,5.7315,5.6924,5.7251,556465,0
2005-03-07,5.7187,5.7443,5.7118,5.7187,576933,0
2005-03-08,5.7187,5.7637,5.7187,5.738,555228,0
2005-03-09,5.7251,5.738,5.6988,5.7057,409193,0
2005-03-10,5.6924,5.7251,5.6795,5.6988,504604,0
2005-03-11,5.6077,5.6603,5.5886,5.5886,822386,0
2005-03-14,5.5688,5.6146,5.5497,5.5497,923949,0
2005-03-15,5.5627,5.5821,5.5299,5.5497,473213,0
2005-03-16,5.5497,5.5886,5.5299,5.5556,694041,0
2005-03-17,5.5235,5.5627,5.5235,5.5235,563394,0
2005-03-18,5.504,5.5556,5.4391,5.4453,828543,0
2005-03-21,5.4453,5.4973,5.4321,5.4522,608476,0
2005-03-22,5.4391,5.4844,5.3936,5.4,583395,0
2005-03-23,5.3936,5.4522,5.3287,5.38,897328,0
2005-03-24,5.3611,5.5556,5.3546,5.4522,575392,0
2005-03-28,5.4063,5.4783,5.3287,5.3611,802216,0
2005-03-29,5.3611,5.4783,5.3611,5.4652,489067,0
2005-03-30,5.4783,5.5821,5.4453,5.5627,466443,0
2005-03-31,5.5756,5.5756,5.491,5.5167,564000,0
2005-04-01,5.5627,5.5627,5.5106,5.5299,388416,0
2005-04-04,5.5235,5.5363,5.4783,5.504,379028,0
2005-04-05,5.4783,5.5299,5.471,5.504,512450,0
2005-04-06,5.5167,5.5688,5.5106,5.5556,405036,0
2005-04-07,5.5627,5.5821,5.5363,5.5756,407189,0
2005-04-08,5.5363,5.5886,5.5235,5.5427,375021,0
2005-04-11,5.4973,5.5556,5.491,5.5497,621403,0
2005-04-12,5.5167,5.5235,5.471,5.4973,424577,0
2005-04-13,4.8607,5.4783,4.8607,5.4391,496295,0
2005-04-14,5.4132,5.4453,5.4132,5.4194,378102,0
2005-04-15,5.4,5.4194,5.3672,5.4194,573083,0
2005-04-18,5.426,5.491,5.4,5.4453,530609,0
2005-04-19,5.4194,5.4584,5.4194,5.4391,479831,0
2005-04-20,5.426,5.471,5.3936,5.4063,610791,0
2005-04-21,5.4063,5.4522,5.4063,5.4522,435660,0
2005-04-22,5.4453,5.4783,5.4132,5.4194,416120,0
2005-04-25,5.4194,5.4522,5.4132,5.4194,347326,0
2005-04-26,5.4132,5.4321,5.4,5.4132,519225,0
2005-04-27,5.426,5.426,5.38,5.3936,478750,0
2005-04-28,5.3869,5.4194,5.38,5.38,522604,0
2005-04-29,5.3741,5.4063,5.3741,5.4063,450432,0
2005-05-02,5.3869,5.4194,5.38,5.4194,393491,0
2005-05-03,5.4132,5.426,5.3869,5.4063,382569,0
2005-05-04,5.3869,5.426,5.3869,5.4194,400271,0
2005-05-05,5.4194,5.426,5.3936,5.4063,411187,0
2005-05-06,5.38,5.4,5.3672,5.3869,396110,0
2005-05-09,5.3672,5.38,5.3287,5.3287,695277,0
2005-05-10,5.3287,5.348,5.3221,5.3417,363330,0
2005-05-11,5.3287,5.3417,5.2832,5.3024,446898,0
2005-05-12,5.3024,5.3153,5.2634,5.27,575543,0
2005-05-13,5.2894,5.2962,5.2634,5.2765,408731,0
2005-05-16,5.2634,5.2832,5.2306,5.27,482600,0
2005-05-17,5.2505,5.2765,5.2439,5.2634,682344,0
2005-05-18,5.2505,5.2765,5.2306,5.2505,772067,0
2005-05-19,5.2183,5.2306,5.1398,5.1729,1492112,0
2005-05-20,5.1729,5.1988,5.1595,5.1661,1076919,0
2005-05-23,5.1398,5.1661,5.1011,5.1466,892713,0
2005-05-24,5.1398,5.1661,5.1207,5.1269,828082,0
2005-05-25,5.1207,5.1661,5.1078,5.1078,1033367,0
2005-05-26,5.0943,5.1269,5.0883,5.1207,809610,0
2005-05-27,5.1398,5.2049,5.1338,5.1916,1006125,0
2005-05-31,5.2183,5.2574,5.2049,5.2505,595551,0
2005-06-01,5.2505,5.2634,5.2378,5.2439,690506,0
2005-06-02,5.2439,5.2505,5.2306,5.2378,489209,0
2005-06-03,5.2183,5.2306,5.1988,5.2114,862089,0
2005-06-06,5.2049,5.2244,5.1854,5.1988,566458,0
2005-06-07,5.1988,5.2183,5.1916,5.1988,598320,0
2005-06-08,5.2114,5.2244,5.1916,5.1988,515680,0
2005-06-09,5.1916,5.2114,5.1854,5.1916,615098,0
2005-06-10,5.1916,5.2244,5.1854,5.2049,717895,0
2005-06-13,5.1661,5.1988,5.1661,5.1793,512296,0
2005-06-14,5.1529,5.1916,5.1529,5.1793,619865,0
2005-06-15,5.1793,5.1854,5.1529,5.1595,619865,0
2005-06-16,5.1466,5.1529,5.1011,5.1338,978895,0
2005-06-17,5.1269,5.1595,5.1207,5.1529,857163,0
2005-06-20,5.1269,5.1529,5.1269,5.1338,755904,0
2005-06-21,5.1207,5.1529,5.1207,5.1338,911944,0
2005-06-22,5.1269,5.1398,5.1078,5.1207,929497,0
2005-06-23,5.1139,5.1269,5.0943,5.1011,753444,0
2005-06-24,5.0883,5.1207,5.0883,5.1011,642640,0
2005-06-27,5.1139,5.1338,5.1011,5.1269,634334,0
2005-06-28,5.1139,5.1661,5.1139,5.1661,547999,0
2005-06-29,5.1661,5.2049,5.1466,5.1988,694041,0
2005-06-30,5.1854,5.2505,5.1854,5.2306,928875,0
2005-07-01,5.2306,5.2765,5.2306,5.2634,555385,0
2005-07-05,5.2634,5.2765,5.2306,5.2574,646959,0
2005-07-06,5.2439,5.27,5.2378,5.2634,502142,0
2005-07-07,5.2634,5.2765,5.2306,5.2765,465212,0
2005-07-08,5.2832,5.3024,5.2634,5.2962,425962,0
2005-07-11,5.27,5.3091,5.2634,5.3024,451668,0
2005-07-12,5.2765,5.3221,5.2634,5.2962,620329,0
2005-07-13,5.2832,5.2832,5.2183,5.2378,548766,0
2005-07-14,5.2378,5.2765,5.2378,5.27,468132,0
2005-07-15,5.2505,5.27,5.2378,5.27,485674,0
2005-07-18,5.27,5.2765,5.2378,5.2439,409649,0
2005-07-19,5.2378,5.2832,5.2378,5.2634,451970,0
2005-07-20,5.2505,5.2765,5.2439,5.27,464591,0
2005-07-21,5.2439,5.27,5.2439,5.2634,452894,0
2005-07-22,5.2505,5.27,5.2505,5.2574,285309,0
2005-07-25,5.2574,5.27,5.2439,5.2634,493366,0
2005-07-26,5.2634,5.27,5.2505,5.2634,440428,0
2005-07-27,5.2574,5.2765,5.2505,5.27,510756,0
2005-07-28,5.27,5.2894,5.2574,5.2765,415197,0
2005-07-29,5.27,5.2894,5.2574,5.2894,585859,0
2005-08-01,5.2894,5.2962,5.2765,5.2894,573395,0
2005-08-02,5.2894,5.3024,5.27,5.2962,809302,0
2005-08-03,5.3024,5.3091,5.2765,5.2894,511529,0
2005-08-04,5.2832,5.3091,5.2832,5.3091,519225,0
2005-08-05,5.2962,5.3347,5.2962,5.3287,513686,0
2005-08-08,5.3347,5.3417,5.3091,5.3287,400421,0
2005-08-09,5.3287,5.3417,5.3024,5.3221,632645,0
2005-08-10,5.3221,5.3417,5.3153,5.3417,456280,0
2005-08-11,5.3091,5.3287,5.2832,5.3287,550471,0
2005-08-12,5.3287,5.3287,5.2832,5.2962,502906,0
2005-08-15,5.2962,5.3024,5.2765,5.2894,366561,0
2005-08-16,5.27,5.2894,5.2505,5.2505,615716,0
2005-08-17,5.2378,5.2439,5.2183,5.2244,728973,0
2005-08-18,5.2378,5.2378,5.2049,5.2049,549229,0
2005-08-19,5.2049,5.2114,5.1793,5.1916,500755,0
2005-08-22,5.1793,5.2049,5.1793,5.1793,518916,0
2005-08-23,5.1793,5.2244,5.1729,5.2114,505527,0
2005-08-24,5.1916,5.2306,5.1854,5.2114,619253,0
2005-08-25,5.2114,5.2244,5.1793,5.1854,574469,0
2005-08-26,5.1793,5.1916,5.1793,5.1916,493516,0
2005-08-29,5.1916,5.2244,5.1793,5.2183,371329,0
2005-08-30,5.2183,5.2306,5.1988,5.2114,512610,0
2005-08-31,5.2244,5.2505,5.2114,5.2306,515835,0
2005-09-01,5.2244,5.2505,5.2049,5.2114,447355,0
2005-09-02,5.2114,5.2183,5.1854,5.2114,521995,0
2005-09-06,5.2049,5.2378,5.1988,5.2114,511832,0
2005-09-07,5.2049,5.2378,5.2049,5.2306,470900,0
2005-09-08,5.2244,5.2505,5.1793,5.2114,850389,0
2005-09-09,5.2049,5.2244,5.2049,5.2244,415348,0
2005-09-12,5.2244,5.2306,5.2049,5.2114,432888,0
2005-09-13,5.1916,5.1988,5.1529,5.1529,577858,0
2005-09-14,5.1466,5.1661,5.1398,5.1466,492293,0
2005-09-15,5.1595,5.1595,5.1269,5.1466,465822,0
2005-09-16,5.1595,5.1595,5.1338,5.1529,418575,0
2005-09-19,5.1595,5.1595,5.1078,5.1078,638026,0
2005-09-20,5.0943,5.1139,5.0489,5.0687,744058,0
2005-09-21,5.0816,5.0816,5.0102,5.0357,753908,0
2005-09-22,5.0297,5.0357,4.9909,4.9968,634484,0
2005-09-23,4.9837,5.0102,4.9582,5.0038,1431172,0
2005-09-26,4.9968,5.0297,4.9644,5.0168,768063,0
2005-09-27,5.0102,5.023,4.9909,4.9909,568006,0
2005-09-28,4.9909,5.0489,4.9837,5.0357,730973,0
2005-09-29,5.0168,5.0622,4.9968,5.0555,810537,0
2005-09-30,5.0816,5.1269,5.0687,5.1269,728357,0
2005-10-03,5.1269,5.1466,5.1078,5.1398,700041,0
2005-10-04,5.1269,5.1466,5.1207,5.1338,618791,0
2005-10-05,5.1139,5.1398,5.1078,5.1269,586468,0
2005-10-06,5.1269,5.1338,5.0943,5.1139,413348,0
2005-10-07,5.1011,5.1269,5.0883,5.1207,439973,0
2005-10-10,5.1269,5.1338,5.1139,5.1269,406267,0
2005-10-11,5.1207,5.1398,5.1139,5.1269,424737,0
2005-10-12,5.0687,5.1011,5.0102,5.0357,607253,0
2005-10-13,4.9909,5.0357,4.9644,4.9837,772217,0
2005-10-14,4.9061,5.0168,4.9061,5.0038,781140,0
2005-10-17,5.023,5.023,4.9129,4.9188,756984,0
2005-10-18,4.8802,4.971,4.8802,4.9582,787457,0
2005-10-19,4.9321,4.9644,4.9321,4.9517,609711,0
2005-10-20,4.8995,4.9968,4.8995,4.9909,623715,0
2005-10-21,5.0038,5.0622,4.9968,5.0622,553081,0
2005-10-24,5.0489,5.0943,5.0489,5.0816,496752,0
2005-10-25,5.0751,5.1011,5.0687,5.0816,533530,0
2005-10-26,5.0883,5.0943,5.0687,5.0816,445352,0
2005-10-27,5.0751,5.0883,5.0622,5.0687,455207,0
2005-10-28,5.0751,5.0943,5.0687,5.0883,434282,0
2005-10-31,5.1078,5.1078,5.0622,5.0751,548766,0
2005-11-01,5.0687,5.0943,5.0622,5.0751,407040,0
2005-11-02,5.0687,5.1078,5.0622,5.0816,570770,0
2005-11-03,5.0751,5.0816,5.0555,5.0816,476289,0
2005-11-04,5.0622,5.0883,5.023,5.0489,463201,0
2005-11-07,5.0622,5.0751,5.0297,5.0687,451819,0
2005-11-08,5.0687,5.0751,5.0429,5.0555,455207,0
2005-11-09,5.0429,5.0816,5.0429,5.0489,533228,0
2005-11-10,4.9968,5.0429,4.9909,5.0168,500293,0
2005-11-11,5.0038,5.0297,5.0038,5.023,432428,0
2005-11-14,5.0038,5.023,4.9644,4.9644,694808,0
2005-11-15,4.9321,4.9644,4.8931,4.926,792379,0
2005-11-16,4.9582,4.971,4.9321,4.9517,578008,0
2005-11-17,4.9188,4.945,4.8865,4.939,1058915,0
2005-11-18,4.9188,4.9909,4.9188,4.9909,825157,0
2005-11-21,4.9777,4.9968,4.8995,4.945,959188,0
2005-11-22,4.9129,4.9517,4.9061,4.926,760982,0
2005-11-23,4.939,4.9517,4.9061,4.9321,570469,0
2005-11-25,4.9517,4.9517,4.9129,4.945,180665,0
2005-11-28,4.926,5.0038,4.926,4.9837,684041,0
2005-11-29,4.9777,5.0038,4.9644,4.9837,634029,0
2005-11-30,4.9968,5.0168,4.9644,4.9837,733440,0
2005-12-01,4.9644,4.971,4.926,4.9582,943492,0
2005-12-02,4.9517,4.9644,4.9321,4.9321,648949,0
2005-12-05,4.9188,4.9644,4.9188,4.9582,604630,0
2005-12-06,4.939,4.9644,4.939,4.9517,728670,0
2005-12-07,4.945,4.9644,4.939,4.9517,817151,0
2005-12-08,4.9644,5.0555,4.9517,5.0489,1250503,0
2005-12-09,5.0489,5.1078,5.0297,5.0816,1113389,0
2005-12-12,5.0943,5.1078,5.023,5.0816,760214,0
2005-12-13,5.0357,5.0489,4.9777,4.9909,715582,0
2005-12-14,4.9837,5.0102,4.9582,4.9909,1094767,0
2005-12-15,4.971,4.9968,4.9582,4.9837,1079994,0
2005-12-16,4.9837,5.0102,4.971,4.971,800377,0
2005-12-19,4.9777,4.9909,4.9644,4.971,938257,0
2005-12-20,4.9582,4.971,4.945,4.9517,1174026,0
2005-12-21,4.9321,4.9644,4.9321,4.9644,886872,0
2005-12-22,4.945,4.971,4.945,4.971,1026748,0
2005-12-23,4.9777,4.9837,4.9644,4.9777,1819747,0
2005-12-27,4.9837,5.0168,4.971,5.0038,1122318,0
2005-12-28,5.023,5.0357,4.9837,4.9909,1098151,0
2005-12-29,4.9644,5.023,4.9644,5.0168,1381163,0
2005-12-30,4.9968,5.0489,4.9909,5.023,1280656,0
2006-01-03,4.9968,5.0555,4.9968,5.0555,674807,0
2006-01-04,5.0751,5.1729,5.0687,5.1595,740057,0
2006-01-05,5.1398,5.2114,5.1338,5.1854,663418,0
2006-01-06,5.1398,5.1854,5.1269,5.1398,626331,0
2006-01-09,5.1269,5.1854,5.1269,5.1595,556159,0
2006-01-10,5.1661,5.2183,5.1595,5.2183,821309,0
2006-01-11,5.1661,5.2306,5.1661,5.2244,575852,0
2006-01-12,5.1661,5.2306,5.1661,5.2183,655727,0
2006-01-13,5.2114,5.2306,5.1916,5.2244,383184,0
2006-01-17,5.2049,5.2244,5.1916,5.2183,482750,0
2006-01-18,5.2049,5.2306,5.1595,5.2183,728049,0
2006-01-19,5.2049,5.2439,5.2049,5.2244,511063,0
2006-01-20,5.2183,5.2244,5.1854,5.2049,563542,0
2006-01-23,5.2439,5.2832,5.2244,5.2505,1786035,0
2006-01-24,5.2634,5.2765,5.2505,5.2574,1000132,0
2006-01-25,5.2634,5.3024,5.2574,5.2765,1153558,0
2006-01-26,5.2832,5.2962,5.2634,5.27,999820,0
2006-01-27,5.2832,5.2962,5.2574,5.2634,711738,0
2006-01-30,5.2765,5.2765,5.2505,5.2505,914256,0
2006-01-31,5.2765,5.2832,5.2439,5.2634,905177,0
2006-02-01,5.2765,5.2832,5.2574,5.2765,614483,0
2006-02-02,5.2765,5.2962,5.2634,5.2765,473822,0
2006-02-03,5.2894,5.3287,5.2832,5.2832,693426,0
2006-02-06,5.2832,5.3024,5.2832,5.2962,579545,0
2006-02-07,5.3024,5.3091,5.2832,5.2962,659111,0
2006-02-08,5.3091,5.348,5.2962,5.3287,826229,0
2006-02-09,5.348,5.3936,5.3287,5.3417,828082,0
2006-02-10,5.348,5.348,5.3024,5.3221,753287,0
2006-02-13,5.3221,5.348,5.2962,5.3153,833926,0
2006-02-14,5.348,5.348,5.2832,5.2832,725278,0
2006-02-15,5.2962,5.3024,5.1529,5.2183,1739253,0
2006-02-16,5.2049,5.2894,5.1916,5.2894,907799,0
2006-02-17,5.2634,5.2962,5.2505,5.2894,678807,0
2006-02-21,5.3091,5.3153,5.2962,5.3153,860859,0
2006-02-22,5.3091,5.3287,5.2894,5.3221,943959,0
2006-02-23,5.3221,5.3221,5.2894,5.3024,775756,0
2006-02-24,5.2894,5.3024,5.2832,5.3024,436120,0
2006-02-27,5.3091,5.3221,5.2894,5.3091,582010,0
2006-02-28,5.3153,5.3347,5.2894,5.2962,839162,0
2006-03-01,5.2962,5.3221,5.2962,5.3153,686810,0
2006-03-02,5.3221,5.3221,5.3024,5.3091,578161,0
2006-03-03,5.2962,5.3153,5.2962,5.2962,450894,0
2006-03-06,5.3024,5.3153,5.2962,5.3153,479516,0
2006-03-07,5.3024,5.3153,5.2894,5.3024,560467,0
2006-03-08,5.3024,5.3024,5.2765,5.2765,1080308,0
2006-03-09,5.2832,5.3024,5.2634,5.2894,737442,0
2006-03-10,5.2962,5.3221,5.2894,5.3091,671422,0
2006-03-13,5.3091,5.3153,5.2832,5.2894,688189,0
2006-03-14,5.2894,5.3024,5.2765,5.2962,659569,0
2006-03-15,5.2962,5.3091,5.2765,5.2894,554463,0
2006-03-16,5.2894,5.2962,5.2574,5.2765,618019,0
2006-03-17,5.27,5.2962,5.2634,5.2765,385797,0
2006-03-20,5.2894,5.2962,5.2765,5.2962,502446,0
2006-03-21,5.2962,5.3091,5.2832,5.2894,434587,0
2006-03-22,5.2894,5.3024,5.2832,5.2894,491373,0
2006-03-23,5.2832,5.3024,5.2832,5.2894,615403,0
2006-03-24,5.2962,5.3091,5.2832,5.3024,505527,0
2006-03-27,5.3091,5.3153,5.2962,5.3091,472903,0
2006-03-28,5.3024,5.3153,5.2894,5.2962,412114,0
2006-03-29,5.2962,5.3024,5.2832,5.2832,341171,0
2006-03-30,5.3024,5.3091,5.2832,5.2962,548926,0
2006-03-31,5.3091,5.3153,5.2894,5.2894,455513,0
2006-04-03,5.2962,5.3153,5.2894,5.2962,431659,0
2006-04-04,5.2962,5.3024,5.2832,5.2962,491058,0
2006-04-05,5.2962,5.3091,5.2894,5.2962,399347,0
2006-04-06,5.3024,5.3153,5.2962,5.3153,345640,0
2006-04-07,5.3153,5.3153,5.2894,5.2962,706815,0
2006-04-10,5.2962,5.3091,5.2894,5.3024,479976,0
2006-04-11,5.2832,5.2894,5.2439,5.2634,499680,0
2006-04-12,5.2505,5.27,5.2306,5.2378,551384,0
2006-04-13,5.2439,5.2439,5.1729,5.2049,745285,0
2006-04-17,5.1854,5.1988,5.1269,5.1595,674961,0
2006-04-18,5.1078,5.1661,5.0816,5.1398,1124314,0
2006-04-19,5.1529,5.1729,5.1269,5.1529,1013362,0
2006-04-20,5.1595,5.1595,5.1139,5.1398,925799,0
2006-04-21,5.1466,5.1529,5.1338,5.1398,602937,0
2006-04-24,5.1269,5.1466,5.0943,5.1269,998435,0
2006-04-25,5.0943,5.1207,5.0751,5.1139,1569519,0
2006-04-26,5.1078,5.1595,5.0943,5.1398,959965,0
2006-04-27,5.1398,5.1854,5.1207,5.1595,1321147,0
2006-04-28,5.1729,5.1988,5.1529,5.1854,822848,0
2006-05-01,5.1854,5.2114,5.1661,5.1854,495214,0
2006-05-02,5.1854,5.2306,5.1729,5.2114,1139703,0
2006-05-03,5.2183,5.2439,5.2114,5.2439,1140782,0
2006-05-04,5.2505,5.2765,5.2378,5.2634,1114775,0
2006-05-05,5.2574,5.27,5.2439,5.2634,406267,0
2006-05-08,5.27,5.27,5.2306,5.2505,560154,0
2006-05-09,5.2505,5.2634,5.2306,5.2505,672343,0
2006-05-10,5.2439,5.2505,5.2306,5.2439,680503,0
2006-05-11,5.2183,5.2183,5.1661,5.1661,500293,0
2006-05-12,5.1729,5.1793,5.1338,5.1793,755129,0
2006-05-15,5.1854,5.1854,5.1595,5.1661,525845,0
2006-05-16,5.1398,5.2439,5.1398,5.2183,1252971,0
2006-05-17,5.2306,5.2378,5.1729,5.2183,630174,0
2006-05-18,5.1988,5.2049,5.1595,5.1916,1094000,0
2006-05-19,5.1729,5.1988,5.1661,5.1729,471973,0
2006-05-22,5.1729,5.1854,5.1529,5.1729,575852,0
2006-05-23,5.1988,5.27,5.1916,5.2634,1730484,0
2006-05-24,5.27,5.2832,5.2306,5.2574,1120925,0
2006-05-25,5.2634,5.2765,5.2306,5.2439,638793,0
2006-05-26,5.2574,5.2894,5.2505,5.2894,624023,0
2006-05-30,5.2832,5.2894,5.2634,5.27,506757,0
2006-05-31,5.2765,5.2962,5.27,5.2832,624332,0
2006-06-01,5.2832,5.3153,5.2765,5.3024,536764,0
2006-06-02,5.3091,5.3153,5.27,5.2832,519374,0
2006-06-05,5.27,5.3091,5.2634,5.3024,729126,0
2006-06-06,5.3024,5.3417,5.2894,5.3347,752667,0
2006-06-07,5.348,5.3672,5.3153,5.3672,1401931,0
2006-06-08,5.4391,5.4453,5.348,5.3741,1614919,0
2006-06-09,5.4063,5.4063,5.3546,5.3611,1037827,0
2006-06-12,5.4453,5.4453,5.3672,5.3936,2734767,0
2006-06-13,5.3869,5.3936,5.348,5.3672,1537511,0
2006-06-14,5.3546,5.38,5.3417,5.348,1262661,0
2006-06-15,5.3287,5.3417,5.3153,5.3347,925334,0
2006-06-16,5.3546,5.3672,5.3347,5.3611,804072,0
2006-06-19,5.3672,5.3672,5.3287,5.348,835624,0
2006-06-20,5.3417,5.3741,5.3417,5.3741,915953,0
2006-06-21,5.3741,5.4063,5.3672,5.3936,752521,0
2006-06-22,5.38,5.3936,5.3611,5.3741,850236,0
2006-06-23,5.3672,5.4063,5.3611,5.3741,1022590,0
2006-06-26,5.4,5.4321,5.3741,5.3869,1114006,0
2006-06-27,5.4,5.4063,5.3672,5.3869,1175870,0
2006-06-28,5.3936,5.4,5.3741,5.3936,893327,0
2006-06-29,5.4,5.4,5.3611,5.38,802844,0
2006-06-30,5.4,5.4063,5.3869,5.4,739437,0
2006-07-03,5.4,5.4321,5.3936,5.426,547227,0
2006-07-05,5.4321,5.4321,5.3936,5.4,1082452,0
2006-07-06,5.4132,5.4194,5.3936,5.4132,820384,0
2006-07-07,5.4194,5.426,5.3936,5.4,868245,0
2006-07-10,5.4063,5.4132,5.3869,5.3936,931027,0
2006-07-11,5.4063,5.4194,5.3936,5.4132,738051,0
2006-07-12,5.3936,5.4063,5.38,5.4,606630,0
2006-07-13,5.4063,5.4132,5.3869,5.3936,560154,0
2006-07-14,5.38,5.4,5.38,5.3936,461207,0
2006-07-17,5.4132,5.426,5.4,5.4063,737743,0
2006-07-18,5.4132,5.426,5.4063,5.426,817612,0
2006-07-19,5.426,5.4321,5.4,5.4132,1217417,0
2006-07-20,5.4194,5.4194,5.4,5.4063,697582,0
2006-07-21,5.4132,5.4194,5.4,5.4,843470,0
2006-07-24,5.4973,5.4973,5.38,5.3936,1622148,0
2006-07-25,5.4,5.4132,5.3869,5.4,1115544,0
2006-07-26,5.4194,5.426,5.4,5.4194,723430,0
2006-07-27,5.4321,5.4391,5.4194,5.426,530298,0
2006-07-28,5.426,5.4453,5.4132,5.426,825771,0
2006-07-31,5.4453,5.4453,5.426,5.4321,601558,0
2006-08-01,5.4391,5.4453,5.4132,5.4321,828688,0
2006-08-02,5.4391,5.4391,5.4,5.4132,630634,0
2006-08-03,5.4063,5.4194,5.4,5.4194,614020,0
2006-08-04,5.4194,5.426,5.4132,5.4194,616635,0
2006-08-07,5.4453,5.4522,5.426,5.426,785295,0
2006-08-08,5.4321,5.4522,5.426,5.4391,754822,0
2006-08-09,5.4453,5.4453,5.426,5.4391,779763,0
2006-08-10,5.4391,5.4522,5.4194,5.4522,778373,0
2006-08-11,5.4321,5.4321,5.4,5.4063,560006,0
2006-08-14,5.4063,5.4132,5.3869,5.3869,623099,0
2006-08-15,5.4063,5.4132,5.3936,5.4,608632,0
2006-08-16,5.3936,5.4063,5.3221,5.348,1354842,0
2006-08-17,5.348,5.348,5.2378,5.27,1566751,0
2006-08-18,5.2439,5.27,5.2183,5.2378,1285283,0
2006-08-21,5.2244,5.2378,5.2114,5.2306,1528427,0
2006-08-22,5.2574,5.3287,5.2378,5.3153,1330063,0
2006-08-23,5.3153,5.3546,5.3153,5.348,667878,0
2006-08-24,5.3546,5.38,5.348,5.3546,861783,0
2006-08-25,5.3672,5.3741,5.3417,5.3417,601558,0
2006-08-28,5.348,5.3611,5.2962,5.3024,1244193,0
2006-08-29,5.3024,5.3347,5.3024,5.3287,877939,0
2006-08-30,5.3417,5.3611,5.3287,5.3546,757596,0
2006-08-31,5.38,5.38,5.3546,5.3611,882706,0
2006-09-01,5.3672,5.3936,5.3546,5.3936,791602,0
2006-09-05,5.4063,5.4063,5.38,5.3936,787296,0
2006-09-06,5.3936,5.4063,5.3869,5.4,645257,0
2006-09-07,5.4,5.4132,5.3936,5.4,737286,0
2006-09-08,5.4,5.4194,5.3936,5.4132,662337,0
2006-09-11,5.4132,5.4321,5.4,5.4321,828688,0
2006-09-12,5.4321,5.4453,5.4194,5.4391,702040,0
2006-09-13,5.426,5.426,5.3936,5.4132,607868,0
2006-09-14,5.4132,5.4132,5.3936,5.4063,644183,0
2006-09-15,5.4063,5.4132,5.3936,5.4063,559081,0
2006-09-18,5.4194,5.426,5.4063,5.426,661112,0
2006-09-19,5.426,5.4391,5.4063,5.4132,737587,0
2006-09-20,5.4,5.4391,5.4,5.426,820234,0
2006-09-21,5.4194,5.4194,5.3869,5.4132,1034136,0
2006-09-22,5.4194,5.4321,5.4063,5.4321,682655,0
2006-09-25,5.426,5.4522,5.4194,5.4522,776685,0
2006-09-26,5.4652,5.4652,5.4391,5.4652,963965,0
2006-09-27,5.471,5.471,5.4584,5.471,678342,0
2006-09-28,5.4783,5.4783,5.4522,5.4584,905333,0
2006-09-29,5.4652,5.5363,5.4522,5.504,1478565,0
2006-10-02,5.5167,5.5235,5.471,5.4973,729586,0
2006-10-03,5.4973,5.4973,5.4783,5.491,546922,0
2006-10-04,5.4973,5.504,5.4783,5.491,676958,0
2006-10-05,5.491,5.4973,5.4783,5.4973,609090,0
2006-10-06,5.4973,5.5106,5.4844,5.4973,739747,0
2006-10-09,5.491,5.491,5.3546,5.4132,1583371,0
2006-10-10,5.4,5.426,5.3741,5.3936,1310370,0
2006-10-11,5.3741,5.3741,5.3417,5.3611,1157551,0
2006-10-12,5.3672,5.3741,5.348,5.3672,828999,0
2006-10-13,5.3672,5.38,5.3417,5.38,959503,0
2006-10-16,5.3936,5.4,5.38,5.3869,658190,0
2006-10-17,5.38,5.4132,5.3741,5.4063,720201,0
2006-10-18,5.4063,5.4391,5.4,5.4391,669577,0
2006-10-19,5.4391,5.4584,5.426,5.4584,721892,0
2006-10-20,5.4453,5.4652,5.4391,5.4584,683882,0
2006-10-23,5.4584,5.4584,5.4453,5.4522,609090,0
2006-10-24,5.4522,5.4584,5.4321,5.4522,917024,0
2006-10-25,5.4522,5.4652,5.4453,5.4584,845472,0
2006-10-26,5.4652,5.4783,5.4453,5.4783,1157251,0
2006-10-27,5.4783,5.491,5.4652,5.491,806381,0
2006-10-30,5.5106,5.5167,5.4973,5.504,1114310,0
2006-10-31,5.504,5.5106,5.4973,5.5106,987508,0
2006-11-01,5.5106,5.5299,5.4973,5.5235,957654,0
2006-11-02,5.5235,5.5363,5.5106,5.5235,743898,0
2006-11-03,5.5167,5.5235,5.4844,5.504,1013667,0
2006-11-06,5.5106,5.5235,5.4783,5.5235,1417939,0
2006-11-07,5.5167,5.5627,5.5167,5.5627,781455,0
2006-11-08,5.5627,5.5688,5.5427,5.5627,772987,0
2006-11-09,5.5627,5.5756,5.5497,5.5556,815605,0
2006-11-10,5.5556,5.5688,5.5497,5.5688,638026,0
2006-11-13,5.5363,5.5688,5.5235,5.5556,866862,0
2006-11-14,5.5556,5.5688,5.5427,5.5688,726969,0
2006-11-15,5.5627,5.5688,5.5427,5.5627,927184,0
2006-11-16,5.5556,5.5688,5.5497,5.5688,671422,0
2006-11-17,5.5688,5.5688,5.5427,5.5627,693577,0
2006-11-20,5.5556,5.5756,5.5556,5.5688,776216,0
2006-11-21,5.5627,5.5688,5.5556,5.5627,634334,0
2006-11-22,5.5556,5.5688,5.5497,5.5688,613710,0
2006-11-24,5.5627,5.5756,5.5556,5.5627,338095,0
2006-11-27,5.5627,5.5756,5.5627,5.5688,712818,0
2006-11-28,5.5556,5.5756,5.5167,5.5363,1034136,0
2006-11-29,5.5427,5.5627,5.5299,5.5627,633097,0
2006-11-30,5.5627,5.6077,5.5556,5.5951,794993,0
2006-12-01,5.5886,5.6077,5.5756,5.6012,702347,0
2006-12-04,5.6077,5.6471,5.6012,5.6146,745285,0
2006-12-05,5.6211,5.6401,5.6146,5.6343,696501,0
2006-12-06,5.6343,5.6661,5.6343,5.6401,847160,0
2006-12-07,5.6533,5.6533,5.6272,5.6471,724513,0
2006-12-08,5.6471,5.6661,5.6272,5.6603,801149,0
2006-12-11,5.6533,5.6924,5.6533,5.6795,827770,0
2006-12-12,5.6795,5.7118,5.6795,5.7057,651721,0
2006-12-13,5.7118,5.7118,5.6533,5.6603,935190,0
2006-12-14,5.6533,5.6533,5.6211,5.6401,902252,0
2006-12-15,5.6272,5.6726,5.6211,5.6661,730513,0
2006-12-18,5.6533,5.7118,5.6343,5.7118,802074,0
2006-12-19,5.686,5.6924,5.6603,5.6726,648791,0
2006-12-20,5.6533,5.7187,5.6533,5.7118,566933,0
2006-12-21,5.6988,5.7057,5.6603,5.6661,786836,0
2006-12-22,5.6533,5.6924,5.6533,5.686,544459,0
2006-12-26,5.6924,5.7057,5.6603,5.6924,544158,0
2006-12-27,5.686,5.7315,5.6795,5.7118,456438,0
2006-12-28,5.7187,5.7187,5.6795,5.6988,557847,0
2006-12-29,5.7057,5.7251,5.6726,5.7187,913335,0
2007-01-03,5.7057,5.7251,5.6795,5.6988,959043,0
2007-01-04,5.686,5.7118,5.686,5.7057,842852,0
2007-01-05,5.6924,5.7443,5.6924,5.7118,777146,0
2007-01-08,5.7187,5.7509,5.7118,5.7443,807146,0
2007-01-09,5.738,5.7509,5.6726,5.686,1665388,0
2007-01-10,5.6795,5.6924,5.5627,5.5688,2444223,0
2007-01-11,5.5688,5.6211,5.5299,5.5756,1253590,0
2007-01-12,5.5886,5.6343,5.5756,5.6272,834238,0
2007-01-16,5.6272,5.6272,5.5427,5.5821,1025214,0
2007-01-17,5.5556,5.5951,5.5497,5.5756,809462,0
2007-01-18,5.5886,5.5886,5.5627,5.5688,640028,0
2007-01-19,5.5688,5.5951,5.5627,5.5756,911337,0
2007-01-22,5.5951,5.6471,5.5821,5.5886,2177842,0
2007-01-23,5.5886,5.6471,5.5821,5.6401,1559209,0
2007-01-24,5.6471,5.7057,5.6401,5.7057,1098314,0
2007-01-25,5.6924,5.7187,5.6795,5.7057,1105849,0
2007-01-26,5.7118,5.7574,5.6924,5.7509,1332368,0
2007-01-29,5.7764,5.7764,5.7509,5.7706,807763,0
2007-01-30,5.7637,5.7895,5.7509,5.7764,1102151,0
2007-01-31,5.7764,5.7834,5.7637,5.7706,1019365,0
2007-02-01,5.7706,5.8159,5.7574,5.7764,1193871,0
2007-02-02,5.7834,5.8159,5.7764,5.8159,741591,0
2007-02-05,5.8222,5.8484,5.8026,5.8484,1163714,0
2007-02-06,5.8354,5.8548,5.8288,5.8354,997660,0
2007-02-07,5.8354,5.8548,5.7967,5.8159,1041525,0
2007-02-08,5.8026,5.8416,5.7967,5.8416,487520,0
2007-02-09,5.8416,5.8484,5.8222,5.8354,638026,0
2007-02-12,5.8416,5.8998,5.8354,5.8615,1045765,0
2007-02-13,5.8354,5.8548,5.8159,5.8354,858460,0
2007-02-14,5.8416,5.8416,5.6726,5.7251,1842226,0
2007-02-15,5.7251,5.7706,5.7118,5.7637,788533,0
2007-02-16,5.7443,5.7895,5.7315,5.7895,764056,0
2007-02-20,5.7834,5.8026,5.7637,5.7967,834695,0
2007-02-21,5.7706,5.7967,5.7509,5.7834,1024127,0
2007-02-22,5.7967,5.7967,5.7706,5.7834,875937,0
2007-02-23,5.7706,5.8026,5.7637,5.8026,932268,0
2007-02-26,5.7967,5.8096,5.7509,5.7764,705276,0
2007-02-27,5.7764,5.7834,5.5951,5.6533,1042907,0
2007-02-28,5.6401,5.7764,5.6401,5.7637,911478,0
2007-03-01,5.7509,5.7637,5.7187,5.738,718824,0
2007-03-02,5.7251,5.7443,5.7187,5.7443,507686,0
2007-03-05,5.7057,5.7251,5.6795,5.6924,853625,0
2007-03-06,5.7118,5.7509,5.6988,5.7443,791462,0
2007-03-07,5.7315,5.7967,5.7187,5.7574,867169,0
2007-03-08,5.7574,5.8159,5.7574,5.7967,566933,0
2007-03-09,5.8096,5.8354,5.7967,5.7967,667267,0
2007-03-12,5.8288,5.8484,5.8096,5.8354,730820,0
2007-03-13,5.8096,5.8222,5.7251,5.738,802379,0
2007-03-14,5.6924,5.7251,5.6603,5.6603,1207881,0
2007-03-15,5.6924,5.7187,5.6533,5.6533,811000,0
2007-03-16,5.6661,5.7057,5.6211,5.6272,883170,0
2007-03-19,5.6401,5.6795,5.6272,5.6533,919178,0
2007-03-20,5.6661,5.6988,5.6471,5.6726,867472,0
2007-03-21,5.686,5.6988,5.6211,5.6272,923338,0
2007-03-22,5.6343,5.6726,5.6272,5.6661,1002594,0
2007-03-23,5.6603,5.7187,5.6603,5.7187,732977,0
2007-03-26,5.738,5.7443,5.6924,5.6988,780220,0
2007-03-27,5.7187,5.7509,5.7057,5.7443,700657,0
2007-03-28,5.7443,5.7637,5.738,5.7637,613098,0
2007-03-29,5.7706,5.7967,5.7574,5.7967,613867,0
2007-03-30,5.7967,5.8159,5.7764,5.8026,621561,0
2007-04-02,5.8096,5.8222,5.7967,5.7967,506907,0
2007-04-03,5.7967,5.8096,5.7764,5.7895,759292,0
2007-04-04,5.7834,5.8096,5.7706,5.7967,636799,0
2007-04-05,5.7895,5.8222,5.7834,5.8096,624023,0
2007-04-09,5.8159,5.8354,5.8096,5.8222,626637,0
2007-04-10,5.8159,5.8288,5.8159,5.8222,832085,0
2007-04-11,5.7834,5.8026,5.7637,5.7764,642026,0
2007-04-12,5.7637,5.7834,5.7187,5.7706,1150164,0
2007-04-13,5.7509,5.7834,5.7443,5.7509,620329,0
2007-04-16,5.7443,5.7706,5.7315,5.7574,772373,0
2007-04-17,5.7118,5.7574,5.7118,5.7574,858391,0
2007-04-18,5.7315,5.7443,5.7251,5.7315,633408,0
2007-04-19,5.7251,5.7443,5.7187,5.7251,679731,0
2007-04-20,5.7187,5.7315,5.7057,5.7187,765290,0
2007-04-23,5.7118,5.7187,5.686,5.6988,969964,0
2007-04-24,5.7118,5.7315,5.7057,5.7315,607709,0
2007-04-25,5.7315,5.7834,5.7251,5.7637,825006,0
2007-04-26,5.7574,5.7834,5.7574,5.7834,598783,0
2007-04-27,5.7834,5.7895,5.7706,5.7895,563854,0
2007-04-30,5.8026,5.8288,5.7764,5.7895,899794,0
2007-05-01,5.7764,5.8096,5.7637,5.8026,870801,0
2007-05-02,5.7967,5.8026,5.7706,5.7895,819305,0
2007-05-03,5.7834,5.8096,5.7764,5.8026,501525,0
2007-05-04,5.7834,5.8159,5.7764,5.8159,529996,0
2007-05-07,5.8096,5.8222,5.7574,5.7637,1160136,0
2007-05-08,5.7706,5.8159,5.7509,5.7895,856548,0
2007-05-09,5.7834,5.8222,5.7834,5.8222,721430,0
2007-05-10,5.8096,5.8222,5.7967,5.8096,675269,0
2007-05-11,5.7706,5.7834,5.7637,5.7834,588319,0
2007-05-14,5.7706,5.7834,5.7574,5.7834,683577,0
2007-05-15,5.7706,5.7895,5.7637,5.7834,623558,0
2007-05-16,5.7764,5.7967,5.7706,5.7834,523839,0
2007-05-17,5.7834,5.8159,5.7764,5.8159,719741,0
2007-05-18,5.8096,5.8288,5.8096,5.8288,487520,0
2007-05-21,5.8288,5.8288,5.7895,5.7967,715582,0
2007-05-22,5.8026,5.8222,5.8026,5.8222,467518,0
2007-05-23,5.8288,5.8484,5.8222,5.8484,833624,0
2007-05-24,5.8354,5.8484,5.8159,5.8222,636640,0
2007-05-25,5.8354,5.8548,5.8222,5.8288,670343,0
2007-05-29,5.8288,5.8615,5.8288,5.8354,703890,0
2007-05-30,5.8354,5.8678,5.8096,5.8222,842080,0
2007-05-31,5.8288,5.8678,5.8222,5.8548,670963,0
2007-06-01,5.8548,5.8873,5.8548,5.8615,673571,0
2007-06-04,5.8615,5.8873,5.8615,5.8615,644483,0
2007-06-05,5.8615,5.8873,5.8615,5.8873,643411,0
2007-06-06,5.9073,5.9073,5.8548,5.8548,861628,0
2007-06-07,5.8615,5.8744,5.8416,5.8416,799457,0
2007-06-08,5.8354,5.8615,5.8288,5.8615,668341,0
2007-06-11,5.8678,5.9073,5.8548,5.8998,743599,0
2007-06-12,5.8941,5.9073,5.8744,5.8998,644818,0
2007-06-13,5.8744,5.9073,5.8354,5.8416,1154477,0
2007-06-14,5.8416,5.8615,5.8288,5.8615,607557,0
2007-06-15,5.8678,5.8873,5.8288,5.8416,865779,0
2007-06-18,5.8484,5.8809,5.8354,5.8809,846691,0
2007-06-19,5.8678,5.9073,5.8678,5.8998,528457,0
2007-06-20,5.8941,5.8998,5.8354,5.8484,792065,0
2007-06-21,5.8354,5.8809,5.8159,5.8354,815924,0
2007-06-22,5.8416,5.8941,5.8354,5.8873,785295,0
2007-06-25,5.8744,5.8998,5.7967,5.8096,983660,0
2007-06-26,5.8416,5.8416,5.5627,5.6343,2019797,0
2007-06-27,5.6012,5.6533,5.5756,5.5821,1048911,0
2007-06-28,5.5556,5.6661,5.5556,5.6533,1167563,0
2007-06-29,5.686,5.7118,5.6533,5.6924,645257,0
2007-07-02,5.686,5.738,5.686,5.7118,658190,0
2007-07-03,5.7118,5.7509,5.7057,5.7509,378262,0
2007-07-05,5.7509,5.8159,5.7509,5.8159,728973,0
2007-07-06,5.8096,5.8484,5.8096,5.8159,610938,0
2007-07-09,5.8159,5.8354,5.7764,5.7764,555692,0
2007-07-10,5.7834,5.7895,5.6988,5.6988,853161,0
2007-07-11,5.6401,5.6795,5.6343,5.6401,714056,0
2007-07-12,5.6401,5.686,5.6343,5.6401,715582,0
2007-07-13,5.6401,5.6603,5.6272,5.6471,586009,0
2007-07-16,5.6343,5.6471,5.5886,5.6146,851160,0
2007-07-17,5.6012,5.6343,5.5756,5.5951,871787,0
2007-07-18,5.5688,5.5756,5.2049,5.3611,2344045,0
2007-07-19,5.3091,5.3672,5.27,5.3417,2105207,0
2007-07-20,5.3153,5.348,5.3024,5.3417,900093,0
2007-07-23,5.3221,5.426,5.3153,5.4194,947036,0
2007-07-24,5.3936,5.3936,5.27,5.2832,1333451,0
2007-07-25,5.2634,5.2962,4.8735,5.0943,2550102,0
2007-07-26,4.971,5.1269,4.5487,5.1269,4711013,0
2007-07-27,5.0687,5.1529,4.9777,5.1466,1371461,0
2007-07-30,5.1078,5.1529,5.0038,5.1139,1633379,0
2007-07-31,5.1466,5.2378,5.1398,5.1854,1355765,0
2007-08-01,5.1661,5.1661,5.0489,5.1269,1345764,0
2007-08-02,5.0489,5.1595,5.0489,5.1595,768519,0
2007-08-03,5.1338,5.1529,5.0555,5.0687,825157,0
2007-08-06,5.0751,5.0751,4.7632,4.8411,2127368,0
2007-08-07,4.7176,4.945,4.7114,4.926,1446099,0
2007-08-08,4.9968,5.1269,4.9517,5.0816,1011974,0
2007-08-09,4.9968,5.1595,4.9321,5.0102,1170175,0
2007-08-10,4.9188,4.9837,4.808,4.9129,1255893,0
2007-08-13,4.8411,4.8735,4.7373,4.8411,1805126,0
2007-08-14,4.7763,4.8281,4.6137,4.6465,1471335,0
2007-08-15,4.5551,4.5878,4.3796,4.5878,3691495,0
2007-08-16,4.4124,4.6399,4.3667,4.6272,3846770,0
2007-08-17,4.6202,4.939,4.6202,4.8802,2023339,0
2007-08-20,5.2634,5.3221,5.1338,5.2244,5706060,0
2007-08-21,5.2765,5.2962,5.2049,5.2634,2388828,0
2007-08-22,5.2832,5.2894,5.1661,5.1916,1682932,0
2007-08-23,5.2183,5.2439,5.1011,5.1729,1308830,0
2007-08-24,5.1988,5.2505,5.1398,5.1988,895327,0
2007-08-27,5.2832,5.2832,5.2114,5.2439,1157401,0
2007-08-28,5.27,5.2894,5.1988,5.2306,1230808,0
2007-08-29,5.2244,5.2634,5.1466,5.1661,1573219,0
2007-08-30,5.1595,5.2183,5.1269,5.1338,993050,0
2007-08-31,5.2634,5.2634,5.1398,5.1729,1183564,0
2007-09-04,5.2306,5.27,5.2114,5.2574,900866,0
2007-09-05,5.2574,5.2634,5.2306,5.2439,694502,0
2007-09-06,5.2439,5.2765,5.2378,5.2634,784373,0
2007-09-07,5.2634,5.2962,5.2378,5.27,817849,0
2007-09-10,5.2832,5.2832,5.2183,5.2378,796529,0
2007-09-11,5.2183,5.2505,5.2114,5.2244,696501,0
2007-09-12,5.2049,5.2244,5.1661,5.1661,650642,0
2007-09-13,5.1793,5.2306,5.1729,5.2049,545382,0
2007-09-14,5.2049,5.2306,5.1729,5.1793,533483,0
2007-09-17,5.1793,5.1916,5.1011,5.1207,923645,0
2007-09-18,5.1011,5.1916,5.1011,5.1916,996121,0
2007-09-19,5.1854,5.1988,5.1466,5.1916,978580,0
2007-09-20,5.1854,5.1854,5.1338,5.1398,771985,0
2007-09-21,5.1398,5.1854,5.1398,5.1529,707276,0
2007-09-24,5.1529,5.1793,5.1466,5.1595,590935,0
2007-09-25,5.1661,5.1661,5.1207,5.1529,772067,0
2007-09-26,5.1207,5.1398,5.0751,5.0883,1100159,0
2007-09-27,5.0687,5.1793,5.0687,5.1269,787146,0
2007-09-28,5.1269,5.1793,5.1139,5.1661,614020,0
2007-10-01,5.1466,5.2183,5.1398,5.1529,889476,0
2007-10-02,5.1398,5.1661,5.1338,5.1398,785602,0
2007-10-03,5.1398,5.1661,5.1269,5.1529,680894,0
2007-10-04,5.1398,5.1595,5.1269,5.1398,629867,0
2007-10-05,5.1466,5.1661,5.0943,5.0943,860703,0
2007-10-08,5.1011,5.1529,5.1011,5.1207,666644,0
2007-10-09,5.1269,5.1595,5.1139,5.1595,651103,0
2007-10-10,5.1398,5.1729,5.1338,5.1729,538155,0
2007-10-11,5.1207,5.1269,5.0555,5.0687,906407,0
2007-10-12,5.0687,5.0816,5.0429,5.0489,676806,0
2007-10-15,5.0489,5.0687,5.0297,5.0429,754215,0
2007-10-16,5.0038,5.023,4.9777,4.9837,938723,0
2007-10-17,5.0038,5.0038,4.971,4.9837,687267,0
2007-10-18,4.9582,4.9777,4.8607,4.9061,1451678,0
2007-10-19,4.8735,4.8995,4.8281,4.8281,1301133,0
2007-10-22,4.8153,4.8542,4.7763,4.8542,947958,0
2007-10-23,4.8475,4.8735,4.7305,4.7954,1272507,0
2007-10-24,4.7501,4.8153,4.7501,4.7894,1060607,0
2007-10-25,4.7763,4.8025,4.7632,4.8025,812849,0
2007-10-26,4.7828,4.8153,4.7567,4.7698,948264,0
2007-10-29,4.7632,4.7763,4.7501,4.7501,1174794,0
2007-10-30,4.7501,4.7632,4.6657,4.6722,1592759,0
2007-10-31,4.6787,4.7501,4.6787,4.7243,1131704,0
2007-11-01,4.6979,4.7373,4.685,4.692,928875,0
2007-11-02,4.692,4.7698,4.6594,4.7632,1041987,0
2007-11-05,4.7632,4.7632,4.692,4.692,745170,0
2007-11-06,4.6787,4.7567,4.6787,4.7114,899093,0
2007-11-07,4.7043,4.7043,4.6202,4.6202,1150018,0
2007-11-08,4.6465,4.6787,4.5878,4.6594,1054593,0
2007-11-09,4.6272,4.7176,4.5487,4.6787,943557,0
2007-11-12,4.6137,4.7305,4.3082,4.575,2896740,0
2007-11-13,4.6009,4.6272,4.4772,4.6009,1237577,0
2007-11-14,4.5679,4.6525,4.536,4.6072,813828,0
2007-11-15,4.5422,4.6787,4.5422,4.6594,897442,0
2007-11-16,4.5939,4.6399,4.581,4.6009,768676,0
2007-11-19,4.5621,4.6072,4.5099,4.5621,1277456,0
2007-11-20,4.5679,4.5679,4.4576,4.5551,2202310,0
2007-11-21,4.536,4.575,4.4967,4.4967,1683794,0
2007-11-23,4.4643,4.5487,4.4643,4.536,336223,0
2007-11-26,4.536,4.6202,4.536,4.6202,929954,0
2007-11-27,4.5878,4.6525,4.5487,4.6333,1012934,0
2007-11-28,4.6137,4.7243,4.6072,4.6594,927339,0
2007-11-29,4.6399,4.7114,4.6137,4.6202,714501,0
2007-11-30,4.6137,4.685,4.6137,4.685,1000285,0
2007-12-03,4.6657,4.7176,4.6594,4.6979,803250,0
2007-12-04,4.7373,4.7373,4.6465,4.6465,614924,0
2007-12-05,4.6594,4.6787,4.6202,4.6272,748979,0
2007-12-06,4.6333,4.6722,4.6202,4.6465,907753,0
2007-12-07,4.6333,4.6465,4.5878,4.5878,871014,0
2007-12-10,4.5878,4.6202,4.5878,4.6137,872251,0
2007-12-11,4.575,4.6202,4.575,4.5939,1125259,0
2007-12-12,4.5551,4.5939,4.5487,4.575,1277896,0
2007-12-13,4.5551,4.5679,4.5163,4.536,1340993,0
2007-12-14,4.5163,4.5487,4.5099,4.5289,1228804,0
2007-12-17,4.5163,4.5487,4.3924,4.4514,1442921,0
2007-12-18,4.4447,4.5099,4.4447,4.4447,2515726,0
2007-12-19,4.4576,4.4967,4.4187,4.4187,2119055,0
2007-12-20,4.4318,4.4967,4.4124,4.4902,2024000,0
2007-12-21,4.5163,4.6202,4.5032,4.5163,2105060,0
2007-12-24,4.5163,4.5621,4.5032,4.5487,673518,0
2007-12-26,4.5939,4.6072,4.4838,4.5032,1727099,0
2007-12-27,4.5551,4.5551,4.4643,4.4838,1724590,0
2007-12-28,4.4772,4.5032,4.4643,4.4708,2041971,0
2007-12-31,4.4643,4.5289,4.4576,4.5229,2009076,0
2008-01-02,4.5032,4.536,4.4902,4.536,778478,0
2008-01-03,4.5487,4.6137,4.5163,4.6137,1214343,0
2008-01-04,4.5878,4.6072,4.5289,4.5621,827150,0
2008-01-07,4.5487,4.5487,4.5099,4.5422,975234,0
2008-01-08,4.5487,4.6009,4.5422,4.581,1203758,0
2008-01-09,4.5679,4.5939,4.5163,4.5289,1008723,0
2008-01-10,4.5487,4.5621,4.5229,4.5621,1026488,0
2008-01-11,4.5487,4.5487,4.5163,4.5229,636693,0
2008-01-14,4.5163,4.5289,4.4967,4.5032,798508,0
2008-01-15,4.5229,4.5229,4.4576,4.4708,787732,0
2008-01-16,4.4576,4.4838,4.4447,4.4643,925471,0
2008-01-17,4.4708,4.4708,4.3537,4.3733,923188,0
2008-01-18,4.3605,4.3796,4.2892,4.3344,1178363,0
2008-01-22,4.159,4.315,3.9836,4.2497,1672816,0
2008-01-23,4.1977,4.3476,4.1003,4.315,1011093,0
2008-01-24,4.315,4.3476,4.2892,4.315,1122396,0
2008-01-25,4.2957,4.3476,4.2957,4.3214,1080644,0
2008-01-28,4.3214,4.3408,4.315,4.3344,1029886,0
2008-01-29,4.3278,4.3733,4.3278,4.3605,937382,0
2008-01-30,4.3605,4.3924,4.3344,4.3537,1013362,0
2008-01-31,4.3667,4.3924,4.3019,4.3667,887855,0
2008-02-01,4.3733,4.3924,4.3476,4.3796,471986,0
2008-02-04,4.3796,4.4054,4.3476,4.3537,664036,0
2008-02-05,4.3408,4.3537,4.2821,4.3019,767972,0
2008-02-06,4.3019,4.3537,4.2237,4.2237,945064,0
2008-02-07,4.1977,4.2237,4.1331,4.1782,916856,0
2008-02-08,4.126,4.1782,4.0939,4.1069,940905,0
2008-02-11,4.1069,4.1069,4.0354,4.0484,1411284,0
2008-02-12,4.0354,4.0675,3.9772,4.0484,1438008,0
2008-02-13,4.0549,4.126,4.0091,4.0612,1865952,0
2008-02-14,4.0612,4.0612,3.8794,3.8794,2617643,0
2008-02-15,3.8339,3.925,3.7434,3.8471,1705507,0
2008-02-19,3.7563,3.8208,2.9763,3.8079,6975078,0
2008-02-20,3.7103,3.8147,3.7039,3.7817,1515204,0
2008-02-21,3.7492,3.8664,3.7434,3.8403,1790490,0
2008-02-22,3.8339,3.9311,3.8339,3.925,1448683,0
2008-02-25,3.9701,4.0549,3.9311,4.0418,1863944,0
2008-02-26,3.9836,4.0612,3.9772,4.0549,1473946,0
2008-02-27,4.0354,4.0807,4.0287,4.0484,831129,0
2008-02-28,3.99,4.0223,3.9701,3.9772,822229,0
2008-02-29,3.938,3.9642,3.8664,3.8858,1587358,0
2008-03-03,3.8858,3.9311,3.8664,3.9056,933212,0
2008-03-04,3.9056,3.9121,3.86,3.8924,813391,0
2008-03-05,3.8794,3.9311,3.8794,3.9186,695322,0
2008-03-06,3.9056,3.9121,3.86,3.8794,965558,0
2008-03-07,3.8533,3.9056,3.8147,3.8403,946248,0
2008-03-10,3.8015,3.8533,3.7434,3.7492,1332297,0
2008-03-11,3.769,3.86,3.769,3.8471,1292505,0
2008-03-12,3.8147,3.8339,3.7301,3.769,1009989,0
2008-03-13,3.7434,3.7563,3.7171,3.7231,812082,0
2008-03-14,3.7362,3.7434,3.7039,3.7171,785915,0
2008-03-17,3.6196,3.7301,3.6063,3.7039,1810398,0
2008-03-18,3.6977,3.8015,3.6843,3.7492,1166015,0
2008-03-19,3.7492,3.7624,3.6909,3.6909,549890,0
2008-03-20,3.6977,3.8339,3.6909,3.8208,828007,0
2008-03-24,3.8079,3.8079,3.769,3.769,883650,0
2008-03-25,3.769,3.7946,3.7563,3.7624,1000591,0
2008-03-26,3.8274,3.8274,3.7624,3.8015,787458,0
2008-03-27,3.8015,3.8924,3.7884,3.8924,607531,0
2008-03-28,3.8729,3.8729,3.7946,3.8015,704041,0
2008-03-31,3.7884,3.86,3.7884,3.8339,724824,0
2008-04-01,3.8729,3.925,3.8533,3.8794,804602,0
2008-04-02,3.8858,3.9642,3.8794,3.9642,641716,0
2008-04-03,3.938,3.9508,3.8794,3.9056,516170,0
2008-04-04,3.938,3.9572,3.8989,3.9572,579665,0
2008-04-07,3.9508,4.0223,3.9445,4.0091,562968,0
2008-04-08,4.0159,4.0287,3.99,3.99,422985,0
2008-04-09,3.9962,4.0091,3.938,4.0091,558367,0
2008-04-10,3.9836,4.003,3.9445,3.9642,643105,0
2008-04-11,3.9186,3.9508,3.9056,3.9311,663065,0
2008-04-14,3.925,3.938,3.8729,3.8794,669765,0
2008-04-15,3.8729,3.9121,3.8664,3.8989,600058,0
2008-04-16,3.8924,3.9311,3.8924,3.9186,723424,0
2008-04-17,3.9121,3.9836,3.8989,3.9772,662226,0
2008-04-18,3.99,4.1394,3.9836,4.1331,1685501,0
2008-04-21,4.0939,4.2175,4.0939,4.2175,1348382,0
2008-04-22,4.2105,4.2105,4.126,4.1914,560815,0
2008-04-23,4.1914,4.1977,4.1521,4.1914,770595,0
2008-04-24,4.1782,4.1914,4.1069,4.1782,779153,0
2008-04-25,4.1914,4.2046,4.1651,4.1851,491907,0
2008-04-28,4.1977,4.2105,4.159,4.172,452256,0
2008-04-29,4.1977,4.2046,4.1521,4.172,713306,0
2008-04-30,4.1977,4.2366,4.126,4.1459,834162,0
2008-05-01,4.1851,4.2046,4.126,4.1394,963247,0
2008-05-02,4.1201,4.1459,4.0091,4.0484,1370509,0
2008-05-05,4.0091,4.0418,3.9962,4.0223,1398016,0
2008-05-06,3.9962,4.0223,3.9962,4.0159,776588,0
2008-05-07,4.0091,4.0354,4.0091,4.0287,556730,0
2008-05-08,4.0159,4.0612,3.9962,4.0549,718524,0
2008-05-09,4.0354,4.0612,4.0223,4.0612,370633,0
2008-05-12,4.0549,4.0549,4.0091,4.0223,414809,0
2008-05-13,3.9836,4.0091,3.9772,4.0091,632799,0
2008-05-14,3.9836,4.0091,3.9772,4.003,573909,0
2008-05-15,3.9772,4.003,3.9772,4.003,544347,0
2008-05-16,3.9772,4.0091,3.9701,3.9962,593080,0
2008-05-19,3.9836,4.0287,3.9772,4.003,820196,0
2008-05-20,3.99,4.0091,3.9701,3.99,631432,0
2008-05-21,3.9772,4.0159,3.9701,4.003,852482,0
2008-05-22,3.99,4.0159,3.9772,4.0091,536262,0
2008-05-23,3.9836,4.0159,3.9836,3.99,502587,0
2008-05-27,4.0159,4.0287,3.99,4.0091,543379,0
2008-05-28,4.0091,4.0223,4.0091,4.0159,333580,0
2008-05-29,4.003,4.0223,3.9962,4.003,413887,0
2008-05-30,4.0159,4.0159,3.9962,4.0091,683527,0
2008-06-02,4.0223,4.0223,4.003,4.0091,438759,0
2008-06-03,3.9962,4.0223,3.99,4.0223,567492,0
2008-06-04,4.0091,4.0223,3.99,4.0223,594299,0
2008-06-05,4.0159,4.0223,3.99,4.0091,903969,0
2008-06-06,3.9962,4.0091,3.9962,3.9962,511681,0
2008-06-09,3.99,4.0091,3.99,3.9962,561458,0
2008-06-10,4.003,4.0159,3.9962,4.003,581986,0
2008-06-11,3.9701,3.9836,3.9311,3.9445,1093311,0
2008-06-12,3.938,3.9445,3.9121,3.9186,878095,0
2008-06-13,3.8924,3.9445,3.8858,3.938,855556,0
2008-06-16,3.925,3.9311,3.8989,3.9121,894580,0
2008-06-17,3.9311,3.9642,3.9186,3.938,865183,0
2008-06-18,3.9445,3.9572,3.938,3.9445,752516,0
2008-06-19,3.9186,3.938,3.9121,3.925,640741,0
2008-06-20,3.9121,3.925,3.8858,3.9186,929425,0
2008-06-23,3.9056,3.9311,3.8858,3.8989,559121,0
2008-06-24,3.8924,3.9508,3.8924,3.9056,728900,0
2008-06-25,3.9121,3.9572,3.9121,3.9121,2234116,0
2008-06-26,3.9186,3.925,3.8924,3.8989,638697,0
2008-06-27,3.8989,3.9056,3.8208,3.8208,1255035,0
2008-06-30,3.8471,3.8533,3.7434,3.7563,802963,0
2008-07-01,3.7434,3.7946,3.7171,3.7563,790754,0
2008-07-02,3.769,3.7946,3.7624,3.769,461888,0
2008-07-03,3.7362,3.7884,3.7362,3.7362,575245,0
2008-07-07,3.7362,3.769,3.7103,3.7103,847816,0
2008-07-08,3.7103,3.7362,3.7039,3.7103,688387,0
2008-07-09,3.7103,3.7171,3.7039,3.7103,688751,0
2008-07-10,3.7301,3.7301,3.6781,3.6909,652289,0
2008-07-11,3.6459,3.6781,3.6129,3.6388,969199,0
2008-07-14,3.6388,3.6518,3.6063,3.6063,868784,0
2008-07-15,3.5414,3.5611,3.2947,3.4507,2319070,0
2008-07-16,3.4435,3.5934,3.4308,3.5934,1347757,0
2008-07-17,3.5803,3.6329,3.5543,3.6196,816220,0
2008-07-18,3.6129,3.6587,3.6063,3.6459,507021,0
2008-07-21,3.6129,3.6649,3.6063,3.6649,569596,0
2008-07-22,3.6388,3.6715,3.6388,3.6715,654573,0
2008-07-23,3.6388,3.6587,3.6329,3.6388,712344,0
2008-07-24,3.6255,3.6518,3.6063,3.6063,750820,0
2008-07-25,3.6063,3.6255,3.5611,3.5803,854456,0
2008-07-28,3.6001,3.6129,3.5674,3.5741,775034,0
2008-07-29,3.5803,3.6196,3.5674,3.6001,837516,0
2008-07-30,3.5868,3.6388,3.5868,3.5934,531632,0
2008-07-31,3.6063,3.6255,3.5674,3.5674,855953,0
2008-08-01,3.6001,3.6587,3.5803,3.6518,806658,0
2008-08-04,3.6388,3.6518,3.5868,3.5868,1993905,0
2008-08-05,3.5868,3.6196,3.5868,3.6129,355490,0
2008-08-06,3.5934,3.5934,3.5349,3.5741,1262398,0
2008-08-07,3.5674,3.5803,3.5543,3.5611,944605,0
2008-08-08,3.5674,3.5741,3.5543,3.5611,545760,0
2008-08-11,3.5674,3.5741,3.5543,3.5543,683531,0
2008-08-12,3.5543,3.5674,3.5543,3.5674,553195,0
2008-08-13,3.5611,3.5611,3.5154,3.5154,524606,0
2008-08-14,3.5223,3.5349,3.4959,3.5025,458518,0
2008-08-15,3.5091,3.5154,3.4894,3.4959,479527,0
2008-08-18,3.5025,3.5281,3.4764,3.4764,613383,0
2008-08-19,3.483,3.5025,3.4507,3.4764,832353,0
2008-08-20,3.457,3.483,3.4118,3.4435,1019310,0
2008-08-21,3.3985,3.4507,3.3921,3.4118,781276,0
2008-08-22,3.405,3.4376,3.3985,3.4308,1202326,0
2008-08-25,3.4245,3.4376,3.405,3.4376,1251558,0
2008-08-26,3.4376,3.457,3.4181,3.4435,688678,0
2008-08-27,3.4308,3.4894,3.4181,3.4894,645642,0
2008-08-28,3.4894,3.5281,3.4764,3.5025,706602,0
2008-08-29,3.5281,3.5349,3.4959,3.5154,681142,0
2008-09-02,3.5154,3.5414,3.4894,3.5349,1120391,0
2008-09-03,3.5349,3.5543,3.5281,3.5281,607223,0
2008-09-04,3.5223,3.5349,3.4764,3.4764,792681,0
2008-09-05,3.4635,3.5025,3.4635,3.4764,1412368,0
2008-09-08,3.5091,3.5281,3.4764,3.4894,992089,0
2008-09-09,3.4699,3.5025,3.4435,3.4635,695699,0
2008-09-10,3.457,3.4764,3.4507,3.4764,571832,0
2008-09-11,3.4764,3.4764,3.3724,3.3985,6756352,0
2008-09-12,3.3788,3.3788,3.3535,3.3788,953947,0
2008-09-15,3.3463,3.3463,3.2555,3.2751,1380529,0
2008-09-16,3.2165,3.2165,3.1254,3.1519,1939059,0
2008-09-17,3.1062,3.1062,2.7292,2.8399,2656230,0
2008-09-18,2.8916,3.0151,2.8399,2.9891,2577649,0
2008-09-19,3.1645,3.3139,3.1254,3.2817,1964962,0
2008-09-22,3.236,3.2622,3.119,3.1519,1067060,0
2008-09-23,3.119,3.1389,3.0409,3.0929,819371,0
2008-09-24,3.0733,3.1062,2.9568,2.963,1226801,0
2008-09-25,2.9243,2.9891,2.9243,2.9763,1387643,0
2008-09-26,2.7877,2.8916,2.7615,2.8589,1320080,0
2008-09-29,2.7944,2.9243,2.4693,2.56,1858404,0
2008-09-30,2.7033,2.7615,2.5991,2.6513,1335748,0
2008-10-01,2.9172,2.9172,2.6576,2.8399,719642,0
2008-10-02,2.833,2.833,2.6969,2.7033,891868,0
2008-10-03,2.6513,2.7814,2.6383,2.6383,807251,0
2008-10-06,2.4693,2.586,2.3719,2.4434,1769274,0
2008-10-07,2.4046,2.4757,2.3265,2.3331,1215155,0
2008-10-08,2.1706,2.3265,2.1186,2.1834,2039856,0
2008-10-09,2.2743,2.2743,2.0599,2.1117,1389322,0
2008-10-10,1.9237,2.1117,1.7221,2.0662,3493341,0
2008-10-13,2.1379,2.3197,2.1379,2.3137,1777142,0
2008-10-14,2.6646,2.6646,2.3265,2.3719,2479298,0
2008-10-15,2.2743,2.3066,2.1509,2.2483,1496809,0
2008-10-16,2.2483,2.3066,2.1379,2.3004,1188088,0
2008-10-17,2.2549,2.4046,2.2352,2.3916,2059614,0
2008-10-20,2.5665,2.5991,2.3719,2.4108,1627192,0
2008-10-21,2.3719,2.4434,2.3392,2.3916,1719119,0
2008-10-22,2.2809,2.3458,2.2289,2.2613,1073927,0
2008-10-23,2.2352,2.3066,2.2159,2.2743,943527,0
2008-10-24,2.2095,2.2613,1.9754,2.2095,1301135,0
2008-10-27,2.2418,2.2418,2.1834,2.2095,923274,0
2008-10-28,2.2418,2.3331,2.2159,2.3331,1048506,0
2008-10-29,2.2613,2.3331,2.2613,2.2743,845313,0
2008-10-30,2.3265,2.3719,2.2872,2.3331,1672967,0
2008-10-31,2.3392,2.4304,2.2937,2.2937,1430740,0
2008-11-03,2.3719,2.4562,2.3458,2.3719,1125210,0
2008-11-04,2.5279,2.5279,2.3392,2.3719,1360279,0
2008-11-05,2.3525,2.3916,2.3197,2.3392,651253,0
2008-11-06,2.3589,2.3654,2.3066,2.3066,1283239,0
2008-11-07,2.3004,2.3197,2.2418,2.2677,1191588,0
2008-11-10,2.2937,2.2937,2.2159,2.2221,639416,0
2008-11-11,2.2221,2.2352,2.177,2.2159,976596,0
2008-11-12,2.1834,2.1965,2.0858,2.0926,767900,0
2008-11-13,2.0926,2.1117,1.9559,2.0858,1565943,0
2008-11-14,2.0662,2.1186,2.0469,2.0599,807702,0
2008-11-17,2.0599,2.1573,2.0144,2.0342,1487335,0
2008-11-18,2.0793,2.0793,1.9494,1.9494,1346165,0
2008-11-19,1.9559,1.9624,1.7932,1.8197,1480543,0
2008-11-20,1.7611,1.774,1.6764,1.6831,1865391,0
2008-11-21,1.7027,1.7027,1.4622,1.6438,1848099,0
2008-11-24,1.6438,1.7873,1.6312,1.6764,1111844,0
2008-11-25,1.6764,1.7873,1.4944,1.7543,915323,0
2008-11-26,1.774,1.943,1.7543,1.8975,1077665,0
2008-11-28,1.9494,1.9624,1.8842,1.917,488133,0
2008-12-01,1.9039,1.9237,1.7673,1.8065,1782460,0
2008-12-02,1.7543,1.8324,1.7543,1.7803,1087102,0
2008-12-03,1.7415,1.7932,1.6961,1.7154,868776,0
2008-12-04,1.6764,1.7611,1.6702,1.6831,876653,0
2008-12-05,1.6574,1.6764,1.5788,1.6047,641816,0
2008-12-08,1.8712,1.8712,1.5014,1.5204,1511902,0
2008-12-09,1.7483,1.7483,1.5074,1.5335,1261800,0
2008-12-10,1.5335,1.5858,1.5142,1.5527,715902,0
2008-12-11,1.5398,1.5659,1.4881,1.4881,853195,0
2008-12-12,1.4684,1.4684,1.3907,1.3971,1319488,0
2008-12-15,1.4168,1.4168,1.267,1.3191,1695162,0
2008-12-16,1.3385,1.5335,1.3062,1.4944,1874271,0
2008-12-17,1.4299,1.618,1.4299,1.5398,2018370,0
2008-12-18,1.4881,1.6378,1.4881,1.618,1972879,0
2008-12-19,1.6119,1.7286,1.5788,1.6961,1549779,0
2008-12-22,1.7154,1.7221,1.5527,1.5919,1117196,0
2008-12-23,1.6378,1.6378,1.5659,1.5858,1461329,0
2008-12-24,1.5858,1.6702,1.5858,1.6378,502454,0
2008-12-26,1.618,1.6574,1.5919,1.6438,835541,0
2008-12-29,1.5858,1.6438,1.5598,1.6119,1085336,0
2008-12-30,1.5788,1.709,1.5598,1.6574,1804611,0
2008-12-31,1.6961,1.6961,1.618,1.6633,1169104,0
2009-01-02,1.7027,1.8197,1.6895,1.8133,1202024,0
2009-01-05,1.7803,1.8648,1.7415,1.8133,1769251,0
2009-01-06,1.8517,1.9559,1.8455,1.917,2280059,0
2009-01-07,1.9298,1.9298,1.8197,1.8388,919641,0
2009-01-08,1.8455,1.8517,1.774,1.7999,938746,0
2009-01-09,1.8263,1.8455,1.7673,1.7873,1838499,0
2009-01-12,1.7611,1.8133,1.7543,1.7873,1026896,0
2009-01-13,1.7803,1.7803,1.6764,1.7154,623593,0
2009-01-14,1.6895,1.7483,1.6506,1.7483,925232,0
2009-01-15,1.7221,1.7221,1.6378,1.709,554792,0
2009-01-16,1.7543,1.9949,1.6831,1.8648,1634089,0
2009-01-20,1.8324,1.8324,1.7154,1.7221,793488,0
2009-01-21,1.7027,1.7611,1.7027,1.7611,575672,0
2009-01-22,1.774,1.774,1.7347,1.7611,741847,0
2009-01-23,1.7286,1.7673,1.7286,1.7543,537802,0
2009-01-26,1.7611,1.7873,1.7286,1.7483,734352,0
2009-01-27,1.8263,1.8263,1.7347,1.7415,610113,0
2009-01-28,1.774,1.7803,1.7483,1.7543,1176415,0
2009-01-29,1.7543,1.774,1.7347,1.7673,991126,0
2009-01-30,1.7803,1.8197,1.774,1.8197,1032280,0
2009-02-02,1.7999,1.8133,1.7347,1.7415,1152665,0
2009-02-03,1.7932,1.7932,1.7154,1.7221,1621645,0
2009-02-04,1.7483,1.7543,1.7286,1.7483,1700365,0
2009-02-05,1.7483,1.7803,1.7221,1.7543,1158382,0
2009-02-06,1.7611,1.8133,1.7611,1.7999,609508,0
2009-02-09,1.7873,1.8197,1.7803,1.7873,856436,0
2009-02-10,1.8065,1.8133,1.774,1.7999,1508141,0
2009-02-11,1.774,1.8197,1.774,1.8133,412678,0
2009-02-12,1.8065,1.8133,1.7873,1.7873,519074,0
2009-02-13,1.8065,1.8197,1.7873,1.7932,589771,0
2009-02-17,1.7873,1.7873,1.7154,1.7221,1077822,0
2009-02-18,1.7415,1.7483,1.5788,1.5986,1252054,0
2009-02-19,1.618,1.6378,1.5598,1.6047,997670,0
2009-02-20,1.5598,1.6244,1.5335,1.547,1439121,0
2009-02-23,1.5919,1.7347,1.5659,1.618,1587438,0
2009-02-24,1.6764,1.6764,1.5598,1.6047,877352,0
2009-02-25,1.5858,1.6047,1.5598,1.5858,486239,0
2009-02-26,1.5919,1.6119,1.547,1.5728,878393,0
2009-02-27,1.5858,1.6312,1.5335,1.5919,1128048,0
2009-03-02,1.5598,1.5659,1.4232,1.436,1492268,0
2009-03-03,1.4034,1.5074,1.4034,1.4299,2012197,0
2009-03-04,1.4491,1.5398,1.4491,1.5074,1016217,0
2009-03-05,1.4622,1.4816,1.3971,1.4232,1029264,0
2009-03-06,1.4168,1.436,1.3646,1.3646,1436944,0
2009-03-09,1.3385,1.3646,1.267,1.2997,2070970,0
2009-03-10,1.2737,1.4232,1.2737,1.3583,2084561,0
2009-03-11,1.3714,1.4034,1.3516,1.3907,1017973,0
2009-03-12,1.3714,1.5204,1.3714,1.5074,1215096,0
2009-03-13,1.5335,1.5527,1.4622,1.5398,780394,0
2009-03-16,1.547,1.5527,1.5335,1.5398,717317,0
2009-03-17,1.5142,1.5204,1.4753,1.5142,600823,0
2009-03-18,1.5074,1.5275,1.4881,1.5014,502278,0
2009-03-19,1.5204,1.5275,1.4753,1.4753,743296,0
2009-03-20,1.4881,1.5204,1.4881,1.5014,559558,0
2009-03-23,1.5204,1.6119,1.5204,1.5858,865309,0
2009-03-24,1.5788,1.5919,1.5398,1.5598,715875,0
2009-03-25,1.5728,1.618,1.5275,1.547,864476,0
2009-03-26,1.5858,1.6244,1.5728,1.5788,647510,0
2009-03-27,1.5858,1.618,1.5527,1.5986,539926,0
2009-03-30,1.5659,1.5659,1.5074,1.5335,500782,0
2009-03-31,1.5788,1.6119,1.547,1.547,924200,0
2009-04-01,1.5788,1.6438,1.5598,1.6438,582096,0
2009-04-02,1.6764,1.6961,1.6312,1.6378,937126,0
2009-04-03,1.6312,1.6506,1.618,1.6244,618985,0
2009-04-06,1.618,1.6244,1.5788,1.5788,514688,0
2009-04-07,1.5858,1.6047,1.5659,1.5986,422759,0
2009-04-08,1.5919,1.6702,1.5858,1.618,523581,0
2009-04-09,1.6506,1.6961,1.6506,1.6764,552705,0
2009-04-13,1.6764,1.6895,1.6506,1.6895,537910,0
2009-04-14,1.6702,1.7286,1.6702,1.709,863382,0
2009-04-15,1.6961,1.7483,1.6961,1.7347,752005,0
2009-04-16,1.7483,1.8197,1.7483,1.8133,822846,0
2009-04-17,1.8133,1.8455,1.8133,1.8263,899095,0
2009-04-20,1.7999,1.7999,1.7673,1.7673,876000,0
2009-04-21,1.7221,1.8133,1.7154,1.7673,754709,0
2009-04-22,1.7803,1.8133,1.774,1.7932,369946,0
2009-04-23,1.7999,1.8455,1.7803,1.8197,572329,0
2009-04-24,1.8133,1.8587,1.7999,1.8388,566602,0
2009-04-27,1.8455,1.8517,1.8197,1.8263,545371,0
2009-04-28,1.8324,1.8455,1.8197,1.8263,462380,0
2009-04-29,1.8517,1.8842,1.8263,1.8324,613508,0
2009-04-30,1.8783,1.8975,1.8197,1.8783,895310,0
2009-05-01,1.9105,1.9364,1.8842,1.9237,636174,0
2009-05-04,1.917,1.9494,1.8648,1.8909,1523368,0
2009-05-05,1.8842,1.9105,1.8587,1.8783,742499,0
2009-05-06,1.8842,1.9494,1.8842,1.9298,806485,0
2009-05-07,1.9886,1.9886,1.9105,1.9298,1236939,0
2009-05-08,1.9364,2.2095,1.9105,1.9692,1150155,0
2009-05-11,1.9692,1.9754,1.943,1.9692,737588,0
2009-05-12,1.9624,1.9819,1.9237,1.9298,1459529,0
2009-05-13,1.917,1.917,1.8517,1.8842,1125799,0
2009-05-14,1.9298,2.1379,1.8842,1.9039,514920,0
2009-05-15,1.9039,1.9237,1.8842,1.8909,408035,0
2009-05-18,1.9105,1.9494,1.8975,1.9298,579582,0
2009-05-19,1.943,1.9692,1.9105,1.9559,671361,0
2009-05-20,1.9494,1.9754,1.943,1.9692,394862,0
2009-05-21,1.9494,1.9624,1.9237,1.943,703935,0
2009-05-22,1.943,1.9754,1.9364,1.9754,428086,0
2009-05-26,1.9624,1.9692,1.9237,1.9624,1102670,0
2009-05-27,1.9559,2.0274,1.9559,2.0013,1223510,0
2009-05-28,2.0079,2.073,1.9692,2.0599,2057511,0
2009-05-29,2.0926,2.0926,2.0342,2.0793,1227697,0
2009-06-01,2.1117,2.1639,2.0662,2.0793,1110635,0
2009-06-02,2.073,2.0793,2.0211,2.0599,919480,0
2009-06-03,2.0599,2.0858,2.0533,2.0599,873392,0
2009-06-04,2.0793,2.1117,2.0662,2.1057,773405,0
2009-06-05,2.1117,2.1186,2.0599,2.0599,1192728,0
2009-06-08,2.0793,2.0989,2.0211,2.0793,1265176,0
2009-06-09,2.0599,2.1248,2.0599,2.1248,1188921,0
2009-06-10,2.1248,2.1639,2.1117,2.1573,861856,0
2009-06-11,2.1379,2.1445,2.1117,2.1248,794416,0
2009-06-12,2.1445,2.1573,2.1057,2.1314,898358,0
2009-06-15,2.1117,2.1314,2.0469,2.1057,1300413,0
2009-06-16,2.1057,2.1445,2.0926,2.0926,1120531,0
2009-06-17,2.0599,2.0926,2.0404,2.0793,858355,0
2009-06-18,2.0662,2.0926,2.0662,2.0926,594916,0
2009-06-19,2.0989,2.1117,2.0858,2.1057,553408,0
2009-06-22,2.0793,2.1057,2.0404,2.0469,1116083,0
2009-06-23,2.0662,2.0662,2.0079,2.0342,1021408,0
2009-06-24,2.0404,2.0793,2.0079,2.0662,1801640,0
2009-06-25,2.0599,2.0793,2.0469,2.0793,1552483,0
2009-06-26,2.0662,2.0858,2.0599,2.0662,891191,0
2009-06-29,2.0662,2.0989,2.0662,2.0989,754953,0
2009-06-30,2.1117,2.1248,2.0599,2.0793,1673649,0
2009-07-01,2.0989,2.1445,2.0926,2.1248,1490842,0
2009-07-02,2.1057,2.1445,2.0793,2.1057,578611,0
2009-07-06,2.0926,2.1248,2.0662,2.0989,1269239,0
2009-07-07,2.1057,2.1057,2.0662,2.073,761242,0
2009-07-08,2.0926,2.0926,2.0469,2.0662,915210,0
2009-07-09,2.0662,2.1057,2.0599,2.0926,740676,0
2009-07-10,2.0858,2.1248,2.0793,2.1057,776248,0
2009-07-13,2.1057,2.1314,2.0793,2.1117,724362,0
2009-07-14,2.1057,2.1445,2.0858,2.1117,908192,0
2009-07-15,2.1314,2.1379,2.1117,2.1186,696529,0
2009-07-16,2.1186,2.1314,2.1057,2.1314,2344603,0
2009-07-17,2.1248,2.1314,2.1117,2.1117,740777,0
2009-07-20,2.1379,2.1639,2.1248,2.1639,935988,0
2009-07-21,2.1706,2.177,2.1445,2.1573,921712,0
2009-07-22,2.1573,2.1834,2.1509,2.177,764061,0
2009-07-23,2.1573,2.2418,2.1379,2.2221,1563246,0
2009-07-24,2.1509,2.2613,2.1445,2.2483,1322985,0
2009-07-27,2.2483,2.2677,2.2289,2.2549,881018,0
2009-07-28,2.2677,2.2677,2.2159,2.2289,1004072,0
2009-07-29,2.2483,2.2677,2.2352,2.2418,943263,0
2009-07-30,2.2677,2.2809,2.2613,2.2677,1214069,0
2009-07-31,2.2937,2.3589,2.2743,2.3331,1307617,0
2009-08-03,2.3654,2.4562,2.3589,2.4304,3271999,0
2009-08-04,2.4369,2.4369,2.3783,2.4174,1223423,0
2009-08-05,2.424,2.424,2.3916,2.4046,968856,0
2009-08-06,2.4046,2.4046,2.3719,2.3848,919386,0
2009-08-07,2.4046,2.4304,2.3848,2.4046,1452858,0
2009-08-10,2.4046,2.4174,2.3916,2.4046,830053,0
2009-08-11,2.3979,2.4046,2.3458,2.3525,1467865,0
2009-08-12,2.3525,2.3979,2.3525,2.3525,1354334,0
2009-08-13,2.3783,2.3979,2.3589,2.3719,982897,0
2009-08-14,2.3848,2.3848,2.3589,2.3848,930373,0
2009-08-17,2.3654,2.3783,2.2352,2.2809,2113387,0
2009-08-18,2.3137,2.3331,2.3004,2.3137,1270285,0
2009-08-19,2.2872,2.3137,2.2677,2.3004,1051663,0
2009-08-20,2.3137,2.3197,2.3066,2.3197,714474,0
2009-08-21,2.3197,2.3197,2.2872,2.3137,1593898,0
2009-08-24,2.3137,2.3197,2.2872,2.3004,990025,0
2009-08-25,2.3066,2.3137,2.2937,2.3137,1509918,0
2009-08-26,2.3066,2.3331,2.3004,2.3265,2077320,0
2009-08-27,2.3197,2.3197,2.3004,2.3066,1661619,0
2009-08-28,2.3197,2.3392,2.3137,2.3331,965501,0
2009-08-31,2.3458,2.3458,2.2418,2.2483,2787899,0
2009-09-01,2.2809,2.3004,2.2613,2.2613,921002,0
2009-09-02,2.2613,2.2872,2.2613,2.2872,802879,0
2009-09-03,2.2937,2.3265,2.2809,2.3137,903278,0
2009-09-04,2.3137,2.3525,2.3066,2.3458,1105937,0
2009-09-08,2.3458,2.3719,2.3331,2.3719,890485,0
2009-09-09,2.3654,2.4046,2.3589,2.3783,1595690,0
2009-09-10,2.3783,2.4046,2.3783,2.3916,1099372,0
2009-09-11,2.3783,2.424,2.3654,2.4108,1402217,0
2009-09-14,2.3848,2.4108,2.3848,2.4108,839791,0
2009-09-15,2.4174,2.4562,2.4108,2.4434,1084867,0
2009-09-16,2.4562,2.4952,2.4498,2.4952,1536287,0
2009-09-17,2.4952,2.5145,2.4887,2.5084,999188,0
2009-09-18,2.5016,2.5343,2.4952,2.5343,1294765,0
2009-09-21,2.5084,2.5212,2.4824,2.4824,760752,0
2009-09-22,2.5016,2.5212,2.4824,2.4887,948630,0
2009-09-23,2.5084,2.5212,2.4952,2.5145,1056830,0
2009-09-24,2.5016,2.5212,2.4824,2.5145,1122654,0
2009-09-25,2.4824,2.5084,2.4824,2.4952,1285354,0
2009-09-28,2.4757,2.5279,2.4757,2.5145,962031,0
2009-09-29,2.5016,2.5279,2.4952,2.5279,849066,0
2009-09-30,2.5537,2.5799,2.5145,2.5665,2786740,0
2009-10-01,2.5991,2.5991,2.5343,2.5343,1122170,0
2009-10-02,2.5145,2.5408,2.4952,2.5212,937415,0
2009-10-05,2.5212,2.5732,2.5212,2.5665,563841,0
2009-10-06,2.5732,2.5991,2.5473,2.5473,1079798,0
2009-10-07,2.5473,2.5799,2.5473,2.5732,636971,0
2009-10-08,2.586,2.6059,2.5732,2.593,834535,0
2009-10-09,2.5665,2.6576,2.5665,2.6451,1920157,0
2009-10-12,2.6255,2.6451,2.586,2.586,1516648,0
2009-10-13,2.5732,2.6121,2.5732,2.6059,575772,0
2009-10-14,2.6255,2.6255,2.5537,2.586,1536083,0
2009-10-15,2.5732,2.586,2.5473,2.5473,1017156,0
2009-10-16,2.5473,2.56,2.5084,2.5408,1135288,0
2009-10-19,2.5408,2.586,2.5408,2.586,915730,0
2009-10-20,2.586,2.586,2.5665,2.5732,862321,0
2009-10-21,2.586,2.6121,2.5799,2.5799,845604,0
2009-10-22,2.6059,2.6059,2.593,2.6059,804747,0
2009-10-23,2.6059,2.6187,2.5991,2.6059,576148,0
2009-10-26,2.6059,2.6255,2.5991,2.6187,624276,0
2009-10-27,2.586,2.6121,2.586,2.6059,966194,0
2009-10-28,2.5991,2.6059,2.5145,2.5212,1552790,0
2009-10-29,2.5408,2.6318,2.5408,2.6255,3609940,0
2009-10-30,2.6383,2.6383,2.5343,2.5408,1254996,0
2009-11-02,2.4757,2.5799,2.4757,2.5732,956848,0
2009-11-03,2.5537,2.586,2.5473,2.5732,583312,0
2009-11-04,2.5732,2.6187,2.5732,2.6121,638205,0
2009-11-05,2.5991,2.6255,2.5991,2.6187,630736,0
2009-11-06,2.593,2.6187,2.593,2.6187,852195,0
2009-11-09,2.6187,2.6318,2.6121,2.6255,949686,0
2009-11-10,2.5991,2.6255,2.5799,2.6059,925481,0
2009-11-11,2.5991,2.6059,2.5799,2.5991,598951,0
2009-11-12,2.5991,2.6059,2.586,2.6059,666331,0
2009-11-13,2.5991,2.6059,2.5799,2.5991,563963,0
2009-11-16,2.5991,2.6187,2.593,2.6059,967766,0
2009-11-17,2.593,2.6121,2.593,2.5991,992877,0
2009-11-18,2.6059,2.6255,2.5991,2.6255,796659,0
2009-11-19,2.6059,2.6318,2.5991,2.6318,795939,0
2009-11-20,2.6059,2.6255,2.6059,2.6187,1089536,0
2009-11-23,2.6059,2.6318,2.6059,2.6318,1271614,0
2009-11-24,2.6187,2.6576,2.6121,2.6513,965876,0
2009-11-25,2.6383,2.6901,2.6318,2.6901,1131360,0
2009-11-27,2.6576,2.6969,2.6121,2.6839,1257303,0
2009-11-30,2.7292,2.7292,2.6187,2.6255,2121941,0
2009-12-01,2.6451,2.6774,2.6451,2.6774,666493,0
2009-12-02,2.6774,2.7097,2.6774,2.7097,1017777,0
2009-12-03,2.7097,2.7164,2.6839,2.7097,842883,0
2009-12-04,2.7033,2.7361,2.7033,2.7292,1108824,0
2009-12-07,2.7097,2.7164,2.6901,2.6901,1052471,0
2009-12-08,2.6774,2.6969,2.6646,2.6706,1088539,0
2009-12-09,2.6774,2.6969,2.6513,2.6969,1620611,0
2009-12-10,2.6774,2.6969,2.6646,2.6901,1412064,0
2009-12-11,2.6839,2.6839,2.6576,2.6839,1309956,0
2009-12-14,2.6839,2.6969,2.6706,2.6969,1528481,0
2009-12-15,2.6901,2.7164,2.6513,2.6513,2259023,0
2009-12-16,2.6901,2.6901,2.6576,2.6576,1892711,0
2009-12-17,2.6513,2.6646,2.6513,2.6646,1274512,0
2009-12-18,2.6576,2.6839,2.6513,2.6839,1629014,0
2009-12-21,2.6774,2.7292,2.6646,2.7292,1601328,0
2009-12-22,2.7164,2.7423,2.6706,2.6706,4560022,0
2009-12-23,2.6839,2.7292,2.6839,2.7164,1032604,0
2009-12-24,2.7097,2.7361,2.7097,2.7229,715680,0
2009-12-28,2.7229,2.7551,2.7229,2.7423,1647852,0
2009-12-29,2.7551,2.7551,2.7292,2.7423,1208402,0
2009-12-30,2.7292,2.7488,2.7292,2.7423,989059,0
2009-12-31,2.7551,2.7551,2.7292,2.7423,1276046,0
2010-01-04,2.7551,2.8206,2.7423,2.8071,4791680,0
2010-01-05,2.7877,2.8206,2.7746,2.8071,1724814,0
2010-01-06,2.8071,2.8271,2.7683,2.7746,2046028,0
2010-01-07,2.7814,2.7944,2.7683,2.7814,1549046,0
2010-01-08,2.7683,2.833,2.7683,2.833,1686516,0
2010-01-11,2.8589,2.8589,2.833,2.8529,1422855,0
2010-01-12,2.8459,2.8589,2.8399,2.8589,1212391,0
2010-01-13,2.8529,2.8529,2.8399,2.8399,895791,0
2010-01-14,2.8399,2.8657,2.8271,2.8657,1373880,0
2010-01-15,2.8399,2.8784,2.8399,2.8784,1036235,0
2010-01-19,2.8723,2.898,2.8657,2.8916,1113679,0
2010-01-20,2.8784,2.898,2.8723,2.898,1199156,0
2010-01-21,2.8851,2.9045,2.8723,2.9045,1135104,0
2010-01-22,2.8851,2.9172,2.8784,2.9114,1764511,0
2010-01-25,2.9114,2.9699,2.9114,2.9699,2338967,0
2010-01-26,3.0019,3.0019,2.9304,2.9435,2007374,0
2010-01-27,2.9568,2.963,2.898,2.9114,2405799,0
2010-01-28,2.9435,2.9505,2.8916,2.9304,2089158,0
2010-01-29,2.9505,3.0088,2.9304,2.9826,5020323,0
2010-02-01,2.9891,2.9891,2.9568,2.9763,1507811,0
2010-02-02,2.9891,3.0019,2.963,3.0019,904463,0
2010-02-03,3.0151,3.0151,2.9763,2.9891,943984,0
2010-02-04,2.9763,2.9957,2.9568,2.9826,1451251,0
2010-02-05,2.9763,2.9826,2.8657,2.9114,2216507,0
2010-02-08,2.9435,2.9435,2.8657,2.8657,2092712,0
2010-02-09,2.8851,2.9243,2.8784,2.9243,1084125,0
2010-02-10,2.9172,2.9304,2.898,2.9304,619836,0
2010-02-11,2.9435,2.9568,2.9304,2.9435,917339,0
2010-02-12,2.9435,2.9435,2.9172,2.9374,591853,0
2010-02-16,2.9374,2.9763,2.9374,2.9763,964553,0
2010-02-17,2.9763,2.9891,2.963,2.9891,1144961,0
2010-02-18,3.0019,3.0409,2.9891,3.0282,1826473,0
2010-02-19,3.0409,3.0409,3.0151,3.0282,1438293,0
2010-02-22,3.0282,3.0802,3.0218,3.0605,1913104,0
2010-02-23,3.0477,3.0673,3.0348,3.0673,1826317,0
2010-02-24,3.0802,3.0929,3.0605,3.0673,2553548,0
2010-02-25,3.0541,3.0867,3.0409,3.0802,1240215,0
2010-02-26,3.0929,3.0929,3.0733,3.0733,1739712,0
2010-03-01,3.0929,3.1254,3.0867,3.1254,1193242,0
2010-03-02,3.1127,3.132,3.1062,3.1127,1647717,0
2010-03-03,3.1519,3.1519,3.0673,3.0733,1475449,0
2010-03-04,3.0929,3.1062,3.0733,3.0996,851975,0
2010-03-05,3.1645,3.1776,3.119,3.158,1348075,0
2010-03-08,3.158,3.1841,3.1447,3.1841,1070521,0
2010-03-09,3.1841,3.2685,3.1841,3.2427,2235093,0
2010-03-10,3.2882,3.2882,3.2165,3.2491,2100411,0
2010-03-11,3.2491,3.2491,3.1974,3.1974,1387657,0
2010-03-12,3.2103,3.2298,3.1974,3.2033,1695178,0
2010-03-15,3.2103,3.2229,3.1711,3.1907,1289450,0
2010-03-16,3.2103,3.2103,3.1776,3.1907,2026731,0
2010-03-17,3.2033,3.2103,3.1907,3.1907,1212456,0
2010-03-18,3.2033,3.2229,3.1974,3.2229,1021229,0
2010-03-19,3.2103,3.2751,3.2103,3.2491,1835167,0
2010-03-22,3.2491,3.2555,3.236,3.2427,1384659,0
2010-03-23,3.2491,3.2685,3.2427,3.2427,1263296,0
2010-03-24,3.2491,3.2685,3.2427,3.2555,1136028,0
2010-03-25,3.2685,3.2817,3.2622,3.2622,1308473,0
2010-03-26,3.2622,3.2817,3.2555,3.2817,1025208,0
2010-03-29,3.2882,3.3206,3.2817,3.3078,1382367,0
2010-03-30,3.3139,3.327,3.2622,3.3078,1711133,0
2010-03-31,3.3078,3.3463,3.2685,3.3139,1460960,0
2010-04-01,3.327,3.3594,3.3139,3.3535,1022956,0
2010-04-05,3.3535,3.4118,3.3535,3.4118,1175138,0
2010-04-06,3.4764,3.4764,3.3921,3.3985,1229291,0
2010-04-07,3.3985,3.4118,3.3594,3.3985,1912255,0
2010-04-08,3.3788,3.4181,3.3788,3.3921,1129011,0
2010-04-09,3.3921,3.4118,3.327,3.3402,1071798,0
2010-04-12,3.3463,3.3662,3.2947,3.3139,1076785,0
2010-04-13,3.3011,3.3206,3.2555,3.3078,1131354,0
2010-04-14,3.3139,3.3206,3.2882,3.2882,1098435,0
2010-04-15,3.2751,3.2882,3.158,3.1776,3117665,0
2010-04-16,3.2427,3.2427,2.9374,3.0802,7807521,0
2010-04-19,3.1254,3.1645,3.0605,3.158,1801973,0
2010-04-20,3.158,3.2427,3.1447,3.2103,1278973,0
2010-04-21,3.2103,3.2103,3.0282,3.1062,4313219,0
2010-04-22,3.0996,3.1519,3.0867,3.1519,961750,0
2010-04-23,3.1571,3.2225,3.1507,3.2159,1734702,0
2010-04-26,3.1711,3.2622,3.1711,3.2555,1358357,0
2010-04-27,3.2491,3.2555,3.132,3.1645,1540068,0
2010-04-28,3.1447,3.1907,3.1447,3.1907,991063,0
2010-04-29,3.2103,3.2165,3.1776,3.2103,767214,0
2010-04-30,3.2427,3.2427,3.158,3.158,1026365,0
2010-05-03,3.1974,3.2298,3.1711,3.2298,991877,0
2010-05-04,3.2103,3.2165,3.1841,3.2165,1058261,0
2010-05-05,3.1519,3.1974,3.119,3.158,1545466,0
2010-05-06,3.1519,3.158,2.4629,2.9045,5073476,0
2010-05-07,2.9114,3.0088,2.8529,2.9243,2102301,0
2010-05-10,3.0477,3.0673,3.0088,3.0282,1471885,0
2010-05-11,2.9891,3.0802,2.9891,3.0802,869820,0
2010-05-12,3.0541,3.1062,3.0348,3.1062,815841,0
2010-05-13,3.1062,3.119,3.0541,3.119,853278,0
2010-05-14,3.0605,3.0929,3.0348,3.0673,860654,0
2010-05-17,3.0605,3.0605,2.9304,3.0088,1208051,0
2010-05-18,3.0348,3.0477,2.9304,2.9435,774702,0
2010-05-19,2.8916,2.963,2.8271,2.9435,1987070,0
2010-05-20,2.8399,2.8657,2.7746,2.8271,1580233,0
2010-05-21,2.7551,2.9172,2.7033,2.9172,1739002,0
2010-05-24,2.833,2.9568,2.833,2.8916,816255,0
2010-05-25,2.7746,2.898,2.7615,2.8916,912569,0
2010-05-26,2.9304,2.9568,2.8271,2.8459,936189,0
2010-05-27,2.898,2.9957,2.8723,2.9699,785567,0
2010-05-28,2.9891,3.0019,2.9172,2.9243,646535,0
2010-06-01,2.9505,2.9891,2.9045,2.9243,616404,0
2010-06-02,2.9505,2.963,2.898,2.9304,650897,0
2010-06-03,2.9304,2.9505,2.898,2.9435,582898,0
2010-06-04,2.9045,2.9304,2.8399,2.8784,953433,0
2010-06-07,2.8916,2.898,2.8138,2.8271,1334320,0
2010-06-08,2.8399,2.8529,2.7944,2.8138,858897,0
2010-06-09,2.8271,2.8589,2.8206,2.833,648025,0
2010-06-10,2.8459,2.9045,2.8459,2.898,733560,0
2010-06-11,2.8784,2.9114,2.8784,2.9045,444022,0
2010-06-14,2.9114,2.9699,2.9045,2.9505,1055401,0
2010-06-15,2.9699,2.9699,2.9114,2.963,934247,0
2010-06-16,2.9243,2.963,2.9243,2.963,389740,0
2010-06-17,2.9699,3.0019,2.9243,3.0019,621000,0
2010-06-18,2.9826,3.0348,2.9826,3.0151,556733,0
2010-06-21,3.0151,3.0348,3.0019,3.0348,404675,0
2010-06-22,3.0218,3.0218,2.9243,2.9243,730378,0
2010-06-23,2.9172,2.9374,2.8916,2.898,716863,0
2010-06-24,2.8916,2.9045,2.8271,2.8271,1055096,0
2010-06-25,2.8271,2.9172,2.8206,2.9045,744899,0
2010-06-28,2.898,2.9374,2.8916,2.9374,530281,0
2010-06-29,2.898,2.898,2.7944,2.8206,1299347,0
2010-06-30,2.8294,2.8959,2.8294,2.8564,626295,0
2010-07-01,2.8784,2.8916,2.833,2.8784,480266,0
2010-07-02,2.8916,2.898,2.833,2.8459,551033,0
2010-07-06,2.8529,2.8916,2.8071,2.8138,613830,0
2010-07-07,2.8138,2.8529,2.8071,2.8271,997058,0
2010-07-08,2.833,2.8851,2.833,2.8851,760622,0
2010-07-09,2.8784,2.9172,2.8589,2.9172,549642,0
2010-07-12,2.9243,2.9304,2.898,2.9172,556197,0
2010-07-13,2.9172,2.9374,2.8851,2.9304,975854,0
2010-07-14,2.9374,2.9435,2.9114,2.9243,766741,0
2010-07-15,2.9114,2.9114,2.8657,2.8723,721318,0
2010-07-16,2.8851,2.9172,2.8784,2.9172,383574,0
2010-07-19,2.9045,2.9304,2.8916,2.8916,444270,0
2010-07-20,2.8589,2.9505,2.8589,2.9374,1118896,0
2010-07-21,2.9505,2.963,2.8723,2.8916,867107,0
2010-07-22,2.9172,2.9568,2.8916,2.898,1316594,0
2010-07-23,2.9114,2.9374,2.9045,2.9114,655933,0
2010-07-26,2.9304,2.9699,2.9243,2.9374,801469,0
2010-07-27,2.9505,2.9568,2.9045,2.9374,919479,0
2010-07-28,2.9304,2.963,2.9304,2.9505,379075,0
2010-07-29,2.9505,3.0019,2.9505,3.0019,725050,0
2010-07-30,3.0019,3.0348,2.9891,3.0282,760693,0
2010-08-02,3.0348,3.0477,3.0019,3.0348,915653,0
2010-08-03,3.0282,3.0541,3.0218,3.0541,562850,0
2010-08-04,3.0409,3.1127,3.0409,3.0867,1857462,0
2010-08-05,3.0867,3.0996,3.0541,3.0541,844835,0
2010-08-06,3.0409,3.0733,3.0348,3.0348,612751,0
2010-08-09,3.0218,3.0673,3.0218,3.0673,453486,0
2010-08-10,3.0409,3.0733,3.0348,3.0673,796761,0
2010-08-11,3.0348,3.0541,2.9826,3.0151,750498,0
2010-08-12,2.963,3.0282,2.963,2.9891,743549,0
2010-08-13,2.9891,3.0218,2.9826,3.0019,380445,0
2010-08-16,2.9891,3.0151,2.9891,2.9957,479617,0
2010-08-17,3.0151,3.0151,2.963,2.963,853729,0
2010-08-18,2.9763,2.9891,2.9568,2.9763,687382,0
2010-08-19,2.963,2.9826,2.9505,2.9826,525119,0
2010-08-20,2.9763,2.9826,2.9568,2.9763,457211,0
2010-08-23,2.9568,2.9957,2.9435,2.9957,608021,0
2010-08-24,2.963,2.9957,2.9568,2.9763,728389,0
2010-08-25,2.9568,2.9763,2.9435,2.9435,679489,0
2010-08-26,2.9826,2.9826,2.9243,2.9243,881030,0
2010-08-27,2.9374,2.9568,2.9243,2.9435,497531,0
2010-08-30,2.9304,2.9568,2.9243,2.9435,560260,0
2010-08-31,2.9544,2.9544,2.9218,2.9218,544807,0
2010-09-01,2.9374,2.9763,2.9374,2.9374,616993,0
2010-09-02,2.963,2.9763,2.9435,2.9699,486661,0
2010-09-03,2.963,2.9891,2.963,2.9891,410402,0
2010-09-07,2.9891,2.9891,2.963,2.9826,336361,0
2010-09-08,2.9763,2.9891,2.9505,2.9699,594561,0
2010-09-09,2.9763,3.0019,2.9763,2.9826,513494,0
2010-09-10,2.9826,3.0151,2.9826,3.0151,340596,0
2010-09-13,3.0151,3.0151,2.9891,3.0019,505092,0
2010-09-14,2.9891,3.0088,2.9891,2.9891,387843,0
2010-09-15,2.9891,2.9957,2.963,2.9699,609462,0
2010-09-16,2.963,3.0019,2.963,3.0019,590337,0
2010-09-17,3.0019,3.0019,2.9763,2.9826,275432,0
2010-09-20,3.0218,3.0218,2.963,2.9891,685525,0
2010-09-21,2.9957,2.9957,2.9699,2.9891,433478,0
2010-09-22,2.9826,2.9957,2.9699,2.9763,560931,0
2010-09-23,2.9763,3.0088,2.9763,3.0019,743445,0
2010-09-24,3.0019,3.0218,2.9891,3.0218,474293,0
2010-09-27,3.0218,3.0218,2.9957,3.0218,583067,0
2010-09-28,3.0151,3.0348,2.9891,3.0218,598191,0
2010-09-29,3.0088,3.0348,3.0088,3.0218,449287,0
2010-09-30,3.0457,3.0457,2.9867,3,749726,0
2010-10-01,3.0151,3.0348,3.0088,3.0348,370106,0
2010-10-04,3.0348,3.0348,2.9957,3.0348,372375,0
2010-10-05,3.0218,3.0218,2.9957,3.0151,589244,0
2010-10-06,3.0151,3.0151,2.9763,2.9891,669818,0
2010-10-07,2.9957,3.0019,2.9826,3.0019,342084,0
2010-10-08,3.0019,3.0282,2.9891,3.0282,399683,0
2010-10-11,3.0282,3.0282,3.0151,3.0218,374342,0
2010-10-12,3.0282,3.0348,3.0151,3.0348,601380,0
2010-10-13,3.0348,3.0348,3.0151,3.0282,618082,0
2010-10-14,3.0151,3.0348,3.0019,3.0218,632185,0
2010-10-15,3.0151,3.0151,2.9891,2.9891,431096,0
2010-10-18,2.9891,3.0151,2.9763,2.9957,533458,0
2010-10-19,2.9957,3.0218,2.9891,3.0088,612710,0
2010-10-20,3.0218,3.0348,2.9891,3.0348,593436,0
2010-10-21,3.0218,3.0409,3.0151,3.0409,566741,0
2010-10-22,3.0282,3.0477,3.0218,3.0282,680393,0
2010-10-25,3.0218,3.0477,3.0218,3.0218,774321,0
2010-10-26,3.0409,3.0477,3.0218,3.0218,797582,0
2010-10-27,3.0348,3.0409,3.0151,3.0151,719385,0
2010-10-28,3.0348,3.0802,3.0088,3.0733,2259095,0
2010-10-29,3.1011,3.1011,3.0404,3.0404,538656,0
2010-11-01,3.0733,3.0733,3.0348,3.0409,740572,0
2010-11-02,3.0673,3.0733,3.0409,3.0541,534468,0
2010-11-03,3.0673,3.0733,3.0541,3.0605,534885,0
2010-11-04,3.0733,3.0996,3.0673,3.0929,654868,0
2010-11-05,3.1127,3.1127,3.0733,3.0733,609224,0
2010-11-08,3.0996,3.132,3.0867,3.0996,738567,0
2010-11-09,3.119,3.1776,3.0996,3.119,1416875,0
2010-11-10,3.0929,3.1254,3.0733,3.0867,712982,0
2010-11-11,3.0733,3.1127,3.0409,3.0409,575069,0
2010-11-12,3.0929,3.0929,2.9957,3.0088,828576,0
2010-11-15,3.0218,3.0541,3.0088,3.0282,729738,0
2010-11-16,3.0348,3.0409,2.9435,3.0348,1041495,0
2010-11-17,3.0151,3.0348,2.9826,3.0282,1827930,0
2010-11-18,3.0477,3.0733,3.0151,3.0733,702488,0
2010-11-19,3.0541,3.0996,3.0218,3.0996,515662,0
2010-11-22,3.1062,3.1254,3.0802,3.119,681602,0
2010-11-23,3.0867,3.1254,3.0605,3.0929,920401,0
2010-11-24,3.1254,3.1447,3.1127,3.1447,865384,0
2010-11-26,3.1254,3.158,3.1254,3.158,162057,0
2010-11-29,3.1711,3.1711,3.0996,3.1447,608139,0
2010-11-30,3.145,3.145,3.0924,3.1188,631210,0
2010-12-01,3.1389,3.1447,3.1127,3.1389,1063893,0
2010-12-02,3.1711,3.1711,3.1127,3.1447,699746,0
2010-12-03,3.1447,3.1447,3.1062,3.1254,432039,0
2010-12-06,3.119,3.1389,3.0867,3.0867,680570,0
2010-12-07,3.1062,3.1127,3.0733,3.0996,814220,0
2010-12-08,3.0929,3.1127,3.0348,3.0733,975624,0
2010-12-09,3.0867,3.0867,3.0088,3.0218,965339,0
2010-12-10,3.0409,3.0541,2.9957,3.0282,877968,0
2010-12-13,3.0605,3.0605,2.9957,2.9957,724989,0
2010-12-14,2.9891,3.0019,2.9374,2.9568,1154046,0
2010-12-15,2.9505,3.0019,2.9304,2.9568,1273867,0
2010-12-16,2.9554,3.0206,2.9424,3.0206,1221495,0
2010-12-17,3.0218,3.0733,3.0151,3.0541,793410,0
2010-12-20,3.0541,3.0673,2.9826,2.9891,1249304,0
2010-12-21,3.0019,3.0348,2.9891,2.9957,706882,0
2010-12-22,3.0019,3.0477,2.9957,3.0409,778535,0
2010-12-23,3.0605,3.0929,3.0218,3.0218,1087515,0
2010-12-27,3.0477,3.0733,3.0218,3.0409,692753,0
2010-12-28,3.0409,3.0541,3.0348,3.0541,597998,0
2010-12-29,3.0547,3.068,3.0349,3.0413,893838,0
2010-12-30,3.0481,3.068,3.0413,3.0481,583111,0
2010-12-31,3.0472,3.0611,3.0199,3.0472,1174538,0
2011-01-03,3.0673,3.0996,3.0541,3.0541,776078,0
2011-01-04,3.0929,3.0929,3.0348,3.0929,825008,0
2011-01-05,3.0733,3.0996,3.0409,3.0733,1028812,0
2011-01-06,3.1127,3.1127,3.0929,3.1127,858847,0
2011-01-07,3.1062,3.1389,3.0929,3.132,839349,0
2011-01-10,3.132,3.1519,3.1254,3.1447,839767,0
2011-01-11,3.1447,3.1645,3.1254,3.1645,960828,0
2011-01-12,3.1447,3.1645,3.1447,3.1645,823104,0
2011-01-13,3.1645,3.1776,3.1519,3.1776,1431444,0
2011-01-14,3.1776,3.1776,3.1389,3.1711,1682957,0
2011-01-18,3.1254,3.1645,3.1062,3.1447,1226637,0
2011-01-19,3.1514,3.1514,3.1054,3.1384,708271,0
2011-01-20,3.1447,3.1645,3.1254,3.158,1176727,0
2011-01-21,3.1519,3.2033,3.1519,3.2033,1020884,0
2011-01-24,3.2165,3.2229,3.1841,3.2033,1047385,0
2011-01-25,3.2033,3.2229,3.1776,3.2229,889301,0
2011-01-26,3.236,3.2491,3.2165,3.236,1083388,0
2011-01-27,3.236,3.2622,3.2165,3.236,1363378,0
2011-01-28,3.2622,3.2751,3.2165,3.2491,1306770,0
2011-01-31,3.2932,3.2932,3.218,3.2796,1469621,0
2011-02-01,3.2817,3.2947,3.2555,3.2817,798131,0
2011-02-02,3.2817,3.327,3.2555,3.3011,848504,0
2011-02-03,3.2555,3.3013,3.2426,3.2491,1035792,0
2011-02-04,3.2622,3.2685,3.2165,3.2555,645922,0
2011-02-07,3.2555,3.2882,3.2491,3.2622,848123,0
2011-02-08,3.2882,3.2947,3.2622,3.2947,690226,0
2011-02-09,3.2882,3.2882,3.2491,3.2751,770484,0
2011-02-10,3.2817,3.2883,3.2359,3.2817,1048985,0
2011-02-11,3.2685,3.2882,3.2555,3.2685,483206,0
2011-02-14,3.2882,3.3011,3.2685,3.2882,647318,0
2011-02-15,3.2751,3.3078,3.2751,3.3078,736043,0
2011-02-16,3.2685,3.3078,3.2685,3.3078,892641,0
2011-02-18,3.3208,3.3208,3.2949,3.308,462548,0
2011-02-22,3.2947,3.3139,3.2555,3.2817,887015,0
2011-02-23,3.2947,3.2947,3.2298,3.2685,1231920,0
2011-02-24,3.2751,3.2751,3.2165,3.2229,1119399,0
2011-02-25,3.2359,3.2685,3.2298,3.2555,853906,0
2011-02-28,3.2662,3.2989,3.2395,3.2529,1594636,0
2011-03-01,3.2748,3.3079,3.2618,3.3011,1038866,0
2011-03-02,3.2947,3.314,3.2947,3.3079,933458,0
2011-03-03,3.3011,3.3338,3.2748,3.314,1760399,0
2011-03-04,3.3208,3.3208,3.2555,3.2555,1235603,0
2011-03-07,3.2685,3.2752,3.2228,3.2491,1312359,0
2011-03-08,3.2817,3.2817,3.2359,3.2491,1010792,0
2011-03-09,3.2622,3.2622,3.2426,3.2622,957412,0
2011-03-10,3.2748,3.2748,3.2421,3.2551,944881,0
2011-03-11,3.2622,3.2883,3.2622,3.2685,845032,0
2011-03-14,3.2817,3.2949,3.2426,3.2817,1062863,0
2011-03-15,3.2359,3.2817,3.2164,3.2752,969264,0
2011-03-16,3.2685,3.2752,3.2164,3.2622,1003645,0
2011-03-17,3.2596,3.2794,3.2467,3.2794,812034,0
2011-03-18,3.2817,3.2883,3.2491,3.2817,699059,0
2011-03-21,3.2817,3.2949,3.2622,3.2622,891475,0
2011-03-22,3.2752,3.2883,3.2685,3.2685,851665,0
2011-03-23,3.2883,3.2949,3.2752,3.2883,751988,0
2011-03-24,3.3013,3.3142,3.2817,3.308,984981,0
2011-03-25,3.3011,3.3079,3.2815,3.2881,1252684,0
2011-03-28,3.3013,3.3339,3.2883,3.3013,956698,0
2011-03-29,3.3208,3.3339,3.308,3.3339,707804,0
2011-03-30,3.3339,3.3339,3.308,3.3274,686208,0
2011-03-31,3.3207,3.3616,3.3072,3.3481,1533851,0
2011-04-01,3.314,3.3468,3.2947,3.2947,1463347,0
2011-04-04,3.308,3.3142,3.2622,3.2883,1145510,0
2011-04-05,3.29,3.3231,3.29,3.3098,676905,0
2011-04-06,3.3273,3.3338,3.3079,3.3206,661532,0
2011-04-07,3.3426,3.3493,3.3165,3.3493,589737,0
2011-04-08,3.3599,3.3599,3.314,3.3468,743743,0
2011-04-11,3.3404,3.3538,3.3206,3.3538,666511,0
2011-04-12,3.3359,3.3554,3.3231,3.3493,626093,0
2011-04-13,3.3538,3.3668,3.3273,3.3538,845782,0
2011-04-14,3.3404,3.3731,3.3338,3.3731,843388,0
2011-04-15,3.3668,3.3668,3.3206,3.3206,842898,0
2011-04-18,3.3206,3.3404,3.3011,3.3338,693819,0
2011-04-19,3.3538,3.3668,3.3273,3.3668,645827,0
2011-04-20,3.3599,3.3798,3.3468,3.3731,885915,0
2011-04-21,3.3731,3.3798,3.3599,3.3798,1009473,0
2011-04-25,3.3599,3.3929,3.3468,3.3929,1032855,0
2011-04-26,3.3953,3.402,3.369,3.3953,1219646,0
2011-04-27,3.3798,3.4059,3.3798,3.3993,878962,0
2011-04-28,3.3993,3.3993,3.3668,3.3668,992160,0
2011-04-29,3.3866,3.4213,3.38,3.4003,1345373,0
2011-05-02,3.4191,3.4191,3.3731,3.3862,938436,0
2011-05-03,3.4049,3.4049,3.3524,3.3524,1212322,0
2011-05-04,3.3755,3.382,3.3554,3.3755,762428,0
2011-05-05,3.372,3.3853,3.3389,3.372,687594,0
2011-05-06,3.3887,3.402,3.369,3.3953,605518,0
2011-05-09,3.402,3.4087,3.3755,3.4087,575668,0
2011-05-10,3.3953,3.4149,3.3953,3.4087,662073,0
2011-05-11,3.4183,3.4183,3.3786,3.4049,797799,0
2011-05-12,3.402,3.4087,3.3887,3.4087,709346,0
2011-05-13,3.4087,3.4149,3.3887,3.4149,750494,0
2011-05-16,3.402,3.4149,3.382,3.402,658847,0
2011-05-17,3.4087,3.4087,3.3554,3.3887,944498,0
2011-05-18,3.3953,3.402,3.3623,3.3887,684232,0
2011-05-19,3.402,3.402,3.369,3.3887,663527,0
2011-05-20,3.3786,3.3786,3.3585,3.3585,898971,0
2011-05-23,3.3493,3.3554,3.2967,3.3231,1599428,0
2011-05-24,3.3296,3.3623,3.3231,3.3554,1117848,0
2011-05-25,3.3554,3.3623,3.3426,3.3623,875292,0
2011-05-26,3.369,3.3755,3.3426,3.3623,1132974,0
2011-05-27,3.372,3.3786,3.3389,3.3585,703750,0
2011-05-31,3.3577,3.3713,3.3376,3.3515,536751,0
2011-06-01,3.3359,3.3623,3.3359,3.3554,589958,0
2011-06-02,3.3656,3.372,3.3454,3.3656,558652,0
2011-06-03,3.3324,3.3786,3.3324,3.3786,722112,0
2011-06-06,3.3786,3.3786,3.3454,3.3585,834439,0
2011-06-07,3.3547,3.3615,3.3215,3.3283,954129,0
2011-06-08,3.3416,3.3547,3.315,3.3348,531234,0
2011-06-09,3.3483,3.3483,3.3215,3.3483,691604,0
2011-06-10,3.3524,3.3524,3.2989,3.312,582847,0
2011-06-13,3.3389,3.3454,3.2529,3.2794,1174042,0
2011-06-14,3.3257,3.3389,3.306,3.3389,691342,0
2011-06-15,3.3257,3.3257,3.2728,3.2926,855039,0
2011-06-16,3.2849,3.3052,3.2446,3.2713,683962,0
2011-06-17,3.2862,3.2926,3.2395,3.2926,770134,0
2011-06-20,3.2662,3.2794,3.2529,3.2728,716591,0
2011-06-21,3.2728,3.2989,3.2596,3.2926,836168,0
2011-06-22,3.2926,3.3191,3.2596,3.2926,969726,0
2011-06-23,3.2794,3.2862,3.2395,3.2862,741319,0
2011-06-24,3.2886,3.3019,3.2551,3.2619,614432,0
2011-06-27,3.2728,3.2728,3.2263,3.2662,926796,0
2011-06-28,3.2728,3.2926,3.2467,3.2926,684590,0
2011-06-29,3.306,3.3257,3.2728,3.3257,787672,0
2011-06-30,3.332,3.332,3.2971,3.332,657885,0
2011-07-01,3.3283,3.3416,3.3215,3.3416,494739,0
2011-07-05,3.3001,3.3404,3.3001,3.3268,525377,0
2011-07-06,3.3252,3.3321,3.2849,3.3186,711102,0
2011-07-07,3.3205,3.3404,3.3133,3.3205,675231,0
2011-07-08,3.3205,3.3404,3.3071,3.3268,549773,0
2011-07-11,3.3283,3.3348,3.3086,3.3348,558083,0
2011-07-12,3.3133,3.3337,3.3071,3.3268,513760,0
2011-07-13,3.3086,3.315,3.2886,3.2952,642872,0
2011-07-14,3.2952,3.315,3.2952,3.2952,642096,0
2011-07-15,3.2952,3.3019,3.2354,3.2952,1156433,0
2011-07-18,3.2819,3.2952,3.2418,3.2886,900621,0
2011-07-19,3.2979,3.2979,3.2514,3.2649,751845,0
2011-07-20,3.2486,3.2819,3.2418,3.2752,636105,0
2011-07-21,3.2819,3.2952,3.2752,3.2952,475370,0
2011-07-22,3.2934,3.3133,3.267,3.2803,646459,0
2011-07-25,3.2886,3.2952,3.1558,3.2418,1097916,0
2011-07-26,3.2379,3.2446,3.1572,3.2241,1541981,0
2011-07-27,3.2157,3.2157,3.1621,3.2089,1155910,0
2011-07-28,3.1706,3.1775,3.0232,3.1435,2222996,0
2011-07-29,3.1253,3.1452,3.1046,3.1452,1166835,0
2011-08-01,3.1886,3.2157,3.149,3.2157,758763,0
2011-08-02,3.1961,3.2161,3.169,3.1961,681004,0
2011-08-03,3.2001,3.2001,3.1401,3.18,818273,0
2011-08-04,3.1572,3.1706,3.1032,3.1435,2144045,0
2011-08-05,3.1065,3.12,2.9862,3.0797,1568813,0
2011-08-08,2.9062,3.033,2.7993,2.8728,3226058,0
2011-08-09,2.8659,2.9796,2.7591,2.9796,2546719,0
2011-08-10,2.9597,2.9597,2.8194,2.8528,2282164,0
2011-08-11,2.8793,2.9461,2.8194,2.9461,1602907,0
2011-08-12,2.9262,2.9796,2.9262,2.9662,787663,0
2011-08-15,2.953,3.0196,2.9194,3.0063,767943,0
2011-08-16,2.9597,2.9998,2.9597,2.9662,975381,0
2011-08-17,2.953,2.993,2.953,2.993,710385,0
2011-08-18,2.9194,2.9662,2.8659,2.9194,977321,0
2011-08-19,2.9062,2.9194,2.8323,2.8528,1027954,0
2011-08-22,2.859,2.8659,2.7528,2.7795,2939423,0
2011-08-23,2.8058,2.8659,2.7924,2.8323,854191,0
2011-08-24,2.8128,2.859,2.7993,2.8528,881277,0
2011-08-25,2.8396,2.8793,2.7993,2.859,920948,0
2011-08-26,2.8012,2.8952,2.8012,2.8952,997297,0
2011-08-29,2.8992,2.9194,2.859,2.9194,722097,0
2011-08-30,2.8863,2.9062,2.8728,2.8793,735832,0
2011-08-31,2.9058,2.9402,2.8986,2.9265,1084971,0
2011-09-01,2.9129,2.953,2.9129,2.9329,1024385,0
2011-09-02,2.9171,2.9652,2.9039,2.9171,585639,0
2011-09-06,2.851,2.9255,2.851,2.912,652355,0
2011-09-07,2.9527,2.9527,2.8981,2.9527,911241,0
2011-09-08,2.9527,2.9527,2.9052,2.9052,799501,0
2011-09-09,2.9089,2.9356,2.9019,2.9287,1392123,0
2011-09-12,2.9019,2.9356,2.8819,2.9356,676750,0
2011-09-13,2.9422,2.9492,2.9019,2.9356,542544,0
2011-09-14,2.9287,2.9356,2.9019,2.9152,508591,0
2011-09-15,2.9089,2.9223,2.8886,2.9223,1167163,0
2011-09-16,2.9152,2.9223,2.8952,2.9223,603741,0
2011-09-19,2.9152,2.9287,2.9089,2.9287,1204786,0
2011-09-20,2.9089,2.9223,2.9019,2.9223,1071024,0
2011-09-21,2.9223,2.9223,2.9019,2.9152,852903,0
2011-09-22,2.9019,2.9019,2.8214,2.8551,1393716,0
2011-09-23,2.8304,2.858,2.8304,2.838,747700,0
2011-09-26,2.8481,2.9089,2.8349,2.9089,943107,0
2011-09-27,2.9019,2.9223,2.8819,2.9019,1205949,0
2011-09-28,2.8952,2.9152,2.8617,2.8683,794826,0
2011-09-29,2.8819,2.9019,2.8617,2.8683,530892,0
2011-09-30,2.885,2.885,2.8223,2.8364,1217673,0
2011-10-03,2.8214,2.8349,2.7813,2.7877,929483,0
2011-10-04,2.7904,2.7973,2.6957,2.7634,1147058,0
2011-10-05,2.731,2.7851,2.7174,2.7717,998830,0
2011-10-06,2.7382,2.8058,2.7382,2.7789,942433,0
2011-10-07,2.7904,2.8242,2.7429,2.7499,688306,0
2011-10-10,2.7566,2.8442,2.7566,2.8442,640477,0
2011-10-11,2.8108,2.8242,2.7701,2.8039,2084164,0
2011-10-12,2.8242,2.851,2.8039,2.8242,1207391,0
2011-10-13,2.8304,2.838,2.7837,2.8171,1069892,0
2011-10-14,2.8304,2.878,2.8242,2.851,1033909,0
2011-10-17,2.851,2.8647,2.8108,2.8304,1099978,0
2011-10-18,2.8242,2.8715,2.8108,2.8647,1204730,0
2011-10-19,2.8647,2.8647,2.8304,2.8442,1203616,0
2011-10-20,2.851,2.858,2.8171,2.838,1341618,0
2011-10-21,2.8739,2.8943,2.84,2.8806,1327486,0
2011-10-24,2.8849,2.912,2.8647,2.9052,1278496,0
2011-10-25,2.8834,2.8905,2.8492,2.8563,1305563,0
2011-10-26,2.858,2.912,2.851,2.9052,2177374,0
2011-10-27,2.973,2.973,2.9255,2.939,1415599,0
2011-10-28,2.969,2.9824,2.9418,2.969,913245,0
2011-10-31,2.9482,2.9762,2.9412,2.9412,969644,0
2011-11-01,2.8905,2.9311,2.87,2.9039,1808378,0
2011-11-02,2.912,2.939,2.8849,2.9052,919335,0
2011-11-03,2.9171,2.9443,2.9108,2.9311,709921,0
2011-11-04,2.9128,2.9606,2.9058,2.9402,1188340,0
2011-11-07,2.9215,2.9487,2.9215,2.9281,508539,0
2011-11-08,2.9281,2.9487,2.9215,2.9281,815275,0
2011-11-09,2.9171,2.9311,2.8969,2.9171,1068222,0
2011-11-10,2.9243,2.9587,2.9039,2.9311,924290,0
2011-11-11,2.935,2.969,2.935,2.935,886751,0
2011-11-14,2.9553,2.9553,2.9079,2.9079,1073373,0
2011-11-15,2.9079,2.9418,2.9079,2.935,940884,0
2011-11-16,2.935,2.935,2.9011,2.9147,745145,0
2011-11-17,2.9079,2.9215,2.8739,2.8875,1527279,0
2011-11-18,2.8875,2.9079,2.8739,2.8806,1149368,0
2011-11-21,2.8601,2.8739,2.8464,2.8534,1001424,0
2011-11-22,2.8601,2.8806,2.8601,2.8601,1033080,0
2011-11-23,2.8671,2.8806,2.84,2.84,1197383,0
2011-11-25,2.8285,2.87,2.8285,2.8426,432967,0
2011-11-28,2.8601,2.8806,2.8534,2.8534,859349,0
2011-11-29,2.8601,2.9079,2.8534,2.8943,973545,0
2011-11-30,2.9174,2.9247,2.8895,2.9036,1144675,0
2011-12-01,2.8943,2.9215,2.8943,2.9011,667398,0
2011-12-02,2.9108,2.9519,2.9108,2.9243,787829,0
2011-12-05,2.9311,2.9926,2.9311,2.9926,1239000,0
2011-12-06,2.9708,2.978,2.9432,2.978,1009567,0
2011-12-07,2.9812,2.9812,2.9402,2.9402,1385708,0
2011-12-08,2.9471,2.9606,2.8298,2.9058,911115,0
2011-12-09,2.9171,2.9443,2.9108,2.9108,1026554,0
2011-12-12,2.9039,2.9243,2.8834,2.8834,1015324,0
2011-12-13,2.8969,2.9039,2.8766,2.8766,1079314,0
2011-12-14,2.863,2.8766,2.8492,2.8492,2245202,0
2011-12-15,2.8492,2.9108,2.8426,2.9108,2370306,0
2011-12-16,2.885,2.9128,2.885,2.9128,1989724,0
2011-12-19,2.9039,2.9108,2.8766,2.8766,2715164,0
2011-12-20,2.9108,2.9108,2.8905,2.9039,1836693,0
2011-12-21,2.9171,2.9381,2.9108,2.9108,1226110,0
2011-12-22,2.9311,2.9519,2.9171,2.9519,952333,0
2011-12-23,2.9471,3.0019,2.9402,3.0019,1630912,0
2011-12-27,2.9722,2.9722,2.9519,2.9652,1165344,0
2011-12-28,2.9519,2.9722,2.9243,2.9243,944984,0
2011-12-29,2.9443,2.9587,2.9381,2.9381,1067373,0
2011-12-30,2.9388,2.9532,2.9174,2.9247,1330938,0
2012-01-03,2.9519,2.9652,2.9381,2.9652,808242,0
2012-01-04,2.9539,2.9882,2.9539,2.9748,869384,0
2012-01-05,2.9882,3.0157,2.9606,3.0157,899958,0
2012-01-06,3.0157,3.0367,3.0019,3.0367,1188970,0
2012-01-09,3.0293,3.0775,3.0229,3.0706,796150,0
2012-01-10,3.0844,3.0844,3.0432,3.0706,904436,0
2012-01-11,3.0469,3.0608,3.0401,3.0469,875026,0
2012-01-12,3.0469,3.0538,3.0193,3.0469,1050085,0
2012-01-13,3.0706,3.0706,3.0229,3.064,1158419,0
2012-01-17,3.0431,3.064,3.0224,3.0431,1348261,0
2012-01-18,3.0229,3.057,3.0229,3.0293,954476,0
2012-01-19,3.0367,3.057,3.0229,3.0432,1106937,0
2012-01-20,3.0432,3.057,3.0367,3.0432,881863,0
2012-01-23,3.0498,3.0911,3.0432,3.0706,1278393,0
2012-01-24,3.064,3.1122,3.064,3.0844,1035176,0
2012-01-25,3.0911,3.1324,3.0844,3.1255,781403,0
2012-01-26,3.1458,3.1458,3.1122,3.1255,966749,0
2012-01-27,3.1294,3.1715,3.1294,3.1715,887837,0
2012-01-30,3.1736,3.1945,3.1458,3.1736,884090,0
2012-01-31,3.1965,3.2315,3.1329,3.1329,1432126,0
2012-02-01,3.1458,3.1736,3.1324,3.1458,1664012,0
2012-02-02,3.1324,3.1736,3.1324,3.1458,843052,0
2012-02-03,3.1575,3.1852,3.1507,3.1575,843790,0
2012-02-06,3.1507,3.1642,3.1369,3.1642,1265722,0
2012-02-07,3.1609,3.2101,3.1546,3.1609,2075717,0
2012-02-08,3.1822,3.1963,3.1546,3.1609,1347670,0
2012-02-09,3.1751,3.1822,3.1546,3.1822,1278120,0
2012-02-10,3.1642,3.1715,3.1575,3.1715,1164209,0
2012-02-13,3.1781,3.1919,3.1642,3.1642,1070366,0
2012-02-14,3.1781,3.1852,3.1507,3.1781,1337224,0
2012-02-15,3.1919,3.1919,3.1715,3.1781,946473,0
2012-02-16,3.1781,3.1992,3.1715,3.1992,679684,0
2012-02-17,3.2059,3.2059,3.1781,3.1992,854971,0
2012-02-21,3.1992,3.2401,3.1919,3.2401,1126722,0
2012-02-22,3.2474,3.254,3.2335,3.2401,847904,0
2012-02-23,3.2612,3.2889,3.2335,3.2819,1139432,0
2012-02-24,3.3,3.3072,3.2309,3.2656,1631415,0
2012-02-27,3.2612,3.268,3.2474,3.268,1065488,0
2012-02-28,3.2612,3.268,3.2335,3.2335,1095268,0
2012-02-29,3.2567,3.2567,3.2214,3.2427,1366725,0
2012-03-01,3.2263,3.254,3.2263,3.2474,915591,0
2012-03-02,3.2553,3.2625,3.2346,3.2346,670294,0
2012-03-05,3.2377,3.2516,3.2309,3.2516,776725,0
2012-03-06,3.2413,3.2413,3.1925,3.2064,1221810,0
2012-03-07,3.2207,3.2553,3.2136,3.2553,866048,0
2012-03-08,3.2553,3.3112,3.2553,3.3112,1198209,0
2012-03-09,3.3072,3.3072,3.2792,3.3072,607001,0
2012-03-12,3.3,3.3138,3.2447,3.2447,875726,0
2012-03-13,3.2656,3.2864,3.2656,3.2864,883073,0
2012-03-14,3.2932,3.3,3.2585,3.2656,1232748,0
2012-03-15,3.3,3.3,3.2377,3.2724,1253959,0
2012-03-16,3.2585,3.2724,3.2168,3.2585,1244573,0
2012-03-19,3.2864,3.3138,3.2516,3.3072,1789234,0
2012-03-20,3.3,3.3348,3.2932,3.3072,1882947,0
2012-03-21,3.3276,3.3553,3.3072,3.3553,1738038,0
2012-03-22,3.3488,3.3488,3.321,3.321,829895,0
2012-03-23,3.3255,3.4022,3.3255,3.3881,2105556,0
2012-03-26,3.3697,3.425,3.3626,3.4044,1405222,0
2012-03-27,3.425,3.425,3.3553,3.3905,1460675,0
2012-03-28,3.4044,3.4184,3.3697,3.3697,997097,0
2012-03-29,3.3764,3.3905,3.3626,3.3835,1406944,0
2012-03-30,3.3981,3.4196,3.3839,3.4122,2030599,0
2012-04-02,3.4093,3.4093,3.374,3.3952,1121377,0
2012-04-03,3.4022,3.4093,3.3462,3.3535,1408805,0
2012-04-04,3.3859,3.3997,3.3295,3.3649,1380499,0
2012-04-05,3.3718,3.393,3.3574,3.3649,446982,0
2012-04-09,3.3603,3.3881,3.3603,3.3881,688777,0
2012-04-10,3.3813,3.3813,3.3393,3.3535,965937,0
2012-04-11,3.3813,3.3881,3.3535,3.3881,792094,0
2012-04-12,3.3603,3.3952,3.3535,3.3813,904311,0
2012-04-13,3.3881,3.3952,3.3603,3.374,416920,0
2012-04-16,3.3952,3.3952,3.3535,3.3535,801562,0
2012-04-17,3.3788,3.3859,3.3295,3.3295,1113721,0
2012-04-18,3.3393,3.3462,3.3112,3.3112,917132,0
2012-04-19,3.3184,3.3325,3.297,3.3112,954602,0
2012-04-20,3.3295,3.3509,3.3089,3.3509,773936,0
2012-04-23,3.3603,3.3603,3.3325,3.3535,873452,0
2012-04-24,3.3603,3.3674,3.3393,3.3674,611988,0
2012-04-25,3.3674,3.3952,3.3535,3.3952,874504,0
2012-04-26,3.4022,3.4022,3.3674,3.3674,461848,0
2012-04-27,3.393,3.393,3.3718,3.3718,434639,0
2012-04-30,3.3981,3.4051,3.3486,3.3553,1831430,0
2012-05-01,3.3718,3.3859,3.3574,3.3859,826042,0
2012-05-02,3.3881,3.4161,3.374,3.4161,821110,0
2012-05-03,3.407,3.407,3.3649,3.407,1169361,0
2012-05-04,3.3997,3.428,3.3859,3.407,957442,0
2012-05-07,3.4135,3.4135,3.3718,3.3718,778253,0
2012-05-08,3.3859,3.393,3.3509,3.393,710689,0
2012-05-09,3.3788,3.393,3.3649,3.393,453063,0
2012-05-10,3.4051,3.4051,3.3628,3.3769,867854,0
2012-05-11,3.3859,3.407,3.3718,3.3718,747210,0
2012-05-14,3.3788,3.3788,3.3295,3.3295,732699,0
2012-05-15,3.3365,3.3439,3.3227,3.3365,662769,0
2012-05-16,3.3649,3.3649,3.3365,3.3365,582370,0
2012-05-17,3.3509,3.3509,3.2666,3.2805,770313,0
2012-05-18,3.3154,3.3154,3.2172,3.2172,1139759,0
2012-05-21,3.2239,3.3015,3.1965,3.2593,2116586,0
2012-05-22,3.2876,3.2876,3.2383,3.2666,607670,0
2012-05-23,3.2593,3.2876,3.2455,3.2805,790241,0
2012-05-24,3.2805,3.2946,3.2734,3.2946,480326,0
2012-05-25,3.3015,3.3089,3.2666,3.3015,518474,0
2012-05-29,3.3015,3.3154,3.2805,3.3089,392192,0
2012-05-30,3.3015,3.3089,3.2734,3.2946,336280,0
2012-05-31,3.3065,3.3065,3.2496,3.2496,1025081,0
2012-06-01,3.2567,3.2708,3.2286,3.2567,725180,0
2012-06-04,3.2523,3.2593,3.2028,3.2028,666032,0
2012-06-05,3.2248,3.2322,3.2109,3.2179,496112,0
2012-06-06,3.2534,3.2676,3.2179,3.2179,629474,0
2012-06-07,3.2467,3.2534,3.2248,3.2467,531618,0
2012-06-08,3.2496,3.278,3.2356,3.278,472594,0
2012-06-11,3.292,3.292,3.2496,3.2496,387894,0
2012-06-12,3.2708,3.2851,3.2567,3.278,589040,0
2012-06-13,3.2708,3.278,3.2567,3.2567,478315,0
2012-06-14,3.2708,3.278,3.2496,3.2567,652742,0
2012-06-15,3.2639,3.2851,3.2496,3.2851,633159,0
2012-06-18,3.2708,3.278,3.2427,3.2567,702053,0
2012-06-19,3.2567,3.2989,3.2567,3.2989,793942,0
2012-06-20,3.2989,3.3273,3.2851,3.3273,741482,0
2012-06-21,3.3273,3.3347,3.2989,3.3065,604816,0
2012-06-22,3.3104,3.3955,3.3033,3.3955,2009188,0
2012-06-25,3.3553,3.3698,3.3347,3.3628,373818,0
2012-06-26,3.3769,3.3981,3.3553,3.3909,998105,0
2012-06-27,3.3981,3.4263,3.3839,3.4263,787091,0
2012-06-28,3.3981,3.4263,3.3981,3.4196,431726,0
2012-06-29,3.4404,3.4404,3.4196,3.4336,1228094,0
2012-07-02,3.4479,3.4619,3.4122,3.4122,380740,0
2012-07-03,3.4336,3.4336,3.4196,3.4196,380483,0
2012-07-05,3.431,3.4381,3.4097,3.4097,389875,0
2012-07-06,3.417,3.417,3.374,3.374,536752,0
2012-07-09,3.3674,3.3884,3.3674,3.3884,394440,0
2012-07-10,3.3884,3.4097,3.3884,3.3884,580989,0
2012-07-11,3.4025,3.4097,3.3884,3.3955,459821,0
2012-07-12,3.3814,3.4097,3.374,3.4025,650513,0
2012-07-13,3.417,3.431,3.4097,3.431,532939,0
2012-07-16,3.417,3.4665,3.4097,3.4523,374169,0
2012-07-17,3.4523,3.4523,3.431,3.4451,434457,0
2012-07-18,3.4523,3.4595,3.4237,3.4595,546277,0
2012-07-19,3.4595,3.4808,3.4523,3.4808,553564,0
2012-07-20,3.4737,3.4808,3.4523,3.4595,430938,0
2012-07-23,3.4523,3.4737,3.4451,3.4451,646849,0
2012-07-24,3.4665,3.4665,3.4381,3.4595,593752,0
2012-07-25,3.4595,3.4737,3.4595,3.4737,597660,0
2012-07-26,3.4883,3.4883,3.4381,3.4595,788575,0
2012-07-27,3.4808,3.4949,3.4665,3.4883,682114,0
2012-07-30,3.4883,3.5022,3.4808,3.4883,642908,0
2012-07-31,3.5022,3.5092,3.4808,3.4883,1120516,0
2012-08-01,3.5022,3.5022,3.4808,3.4883,759961,0
2012-08-02,3.4808,3.4949,3.4595,3.4665,898425,0
2012-08-03,3.4949,3.5022,3.4808,3.4808,591315,0
2012-08-06,3.4949,3.5092,3.4883,3.5092,731361,0
2012-08-07,3.5092,3.5234,3.4949,3.4949,660344,0
2012-08-08,3.5092,3.5163,3.4949,3.5092,619280,0
2012-08-09,3.5092,3.5518,3.5022,3.5376,1737660,0
2012-08-10,3.5449,3.5518,3.5234,3.5518,734472,0
2012-08-13,3.5564,3.5564,3.5278,3.5564,749529,0
2012-08-14,3.5638,3.5638,3.521,3.5278,783597,0
2012-08-15,3.521,3.5349,3.5069,3.521,820270,0
2012-08-16,3.5349,3.5425,3.5134,3.5134,781911,0
2012-08-17,3.5278,3.5494,3.521,3.5494,567100,0
2012-08-20,3.5564,3.5564,3.5349,3.5564,586358,0
2012-08-21,3.5638,3.5708,3.5349,3.5425,530835,0
2012-08-22,3.5494,3.5638,3.5349,3.5349,630266,0
2012-08-23,3.5494,3.5638,3.5278,3.5564,842301,0
2012-08-24,3.5564,3.5708,3.5425,3.5708,608048,0
2012-08-27,3.5638,3.5708,3.5349,3.5349,597618,0
2012-08-28,3.5564,3.5564,3.521,3.5278,989211,0
2012-08-29,3.5494,3.5564,3.5278,3.5564,753062,0
2012-08-30,3.5638,3.5781,3.5494,3.5781,701701,0
2012-08-31,3.5781,3.5852,3.5494,3.5494,607342,0
2012-09-04,3.5638,3.5921,3.5564,3.5708,542270,0
2012-09-05,3.5781,3.5781,3.5494,3.5708,1210128,0
2012-09-06,3.5494,3.5781,3.5425,3.5494,839021,0
2012-09-07,3.5494,3.5638,3.5425,3.5564,566995,0
2012-09-10,3.5708,3.5921,3.5638,3.5852,729562,0
2012-09-11,3.5852,3.6137,3.5852,3.6063,701980,0
2012-09-12,3.6208,3.6208,3.5852,3.5852,1112441,0
2012-09-13,3.5921,3.6208,3.5852,3.5852,1310811,0
2012-09-14,3.5969,3.633,3.5969,3.633,895299,0
2012-09-17,3.6399,3.6399,3.5969,3.6112,917755,0
2012-09-18,3.6253,3.633,3.6042,3.633,813982,0
2012-09-19,3.633,3.6399,3.6253,3.6399,866171,0
2012-09-20,3.6399,3.6399,3.6042,3.6112,1071973,0
2012-09-21,3.6253,3.6473,3.6112,3.633,1371226,0
2012-09-24,3.6399,3.6473,3.633,3.6473,739017,0
2012-09-25,3.6542,3.6618,3.6399,3.6618,1303127,0
2012-09-26,3.6542,3.6542,3.6112,3.6186,1209958,0
2012-09-27,3.6112,3.6253,3.5827,3.5827,1716001,0
2012-09-28,3.5969,3.6112,3.5681,3.5969,1672067,0
2012-10-01,3.6042,3.6253,3.6042,3.6112,759876,0
2012-10-02,3.6253,3.6253,3.6042,3.6253,930989,0
2012-10-03,3.6253,3.6399,3.6112,3.6399,1191966,0
2012-10-04,3.6399,3.6399,3.6042,3.6112,1402227,0
2012-10-05,3.6253,3.633,3.6042,3.6186,885073,0
2012-10-08,3.6112,3.6399,3.6112,3.633,821960,0
2012-10-09,3.6399,3.6473,3.5897,3.6399,1371322,0
2012-10-10,3.6449,3.6518,3.6085,3.6304,1118326,0
2012-10-11,3.6229,3.6593,3.6229,3.6518,957540,0
2012-10-12,3.6449,3.6518,3.6374,3.6518,765846,0
2012-10-15,3.6661,3.6661,3.6304,3.6374,703460,0
2012-10-16,3.6593,3.6739,3.6449,3.6739,1061812,0
2012-10-17,3.6739,3.6879,3.6661,3.6879,801719,0
2012-10-18,3.6879,3.7024,3.6739,3.7024,759145,0
2012-10-19,3.6952,3.7095,3.6661,3.6952,965991,0
2012-10-22,3.7095,3.7239,3.6952,3.7239,1159611,0
2012-10-23,3.7239,3.7314,3.7024,3.7314,1148845,0
2012-10-24,3.7314,3.7459,3.7239,3.7459,1334899,0
2012-10-25,3.7459,3.7527,3.7239,3.7459,866874,0
2012-10-26,3.7527,3.7527,3.7314,3.7314,1046891,0
2012-10-31,3.7384,3.7527,3.6879,3.6952,2075804,0
2012-11-01,3.7095,3.789,3.7095,3.789,1269658,0
2012-11-02,3.8105,3.8613,3.7746,3.789,1435272,0
2012-11-05,3.818,3.8248,3.7527,3.789,648716,0
2012-11-06,3.818,3.818,3.7459,3.789,1032719,0
2012-11-07,3.8248,3.8248,3.7602,3.8105,777523,0
2012-11-08,3.8327,3.847,3.7602,3.789,837805,0
2012-11-09,3.8035,3.818,3.7527,3.767,625328,0
2012-11-12,3.7746,3.8105,3.767,3.789,568486,0
2012-11-13,3.8039,3.8184,3.7385,3.7605,773961,0
2012-11-14,3.746,3.7672,3.5209,3.6224,3181467,0
2012-11-15,3.5933,3.6442,3.4554,3.5787,1417484,0
2012-11-16,3.5499,3.7023,3.5499,3.6735,1114280,0
2012-11-19,3.7239,3.7314,3.6876,3.7314,955999,0
2012-11-20,3.7385,3.7385,3.7094,3.7169,728799,0
2012-11-21,3.7385,3.746,3.7094,3.7169,887303,0
2012-11-23,3.7385,3.7605,3.7314,3.7605,577457,0
2012-11-26,3.7314,3.7529,3.7169,3.7385,545852,0
2012-11-27,3.746,3.7529,3.7239,3.7529,961959,0
2012-11-28,3.7605,3.7672,3.7314,3.7529,846671,0
2012-11-29,3.7605,3.775,3.746,3.746,677651,0
2012-11-30,3.7605,3.7605,3.6805,3.6949,1246760,0
2012-12-03,3.7169,3.7169,3.6805,3.6805,1073114,0
2012-12-04,3.7023,3.7314,3.6876,3.7023,778947,0
2012-12-05,3.7169,3.7385,3.6876,3.6876,756969,0
2012-12-06,3.7023,3.7094,3.6735,3.6805,820768,0
2012-12-07,3.7023,3.7023,3.6368,3.6658,1074896,0
2012-12-10,3.6876,3.7094,3.6735,3.6876,821220,0
2012-12-11,3.7169,3.7314,3.7023,3.7169,1082372,0
2012-12-12,3.7391,3.7464,3.6879,3.7098,1781858,0
2012-12-13,3.7243,3.7243,3.7025,3.7098,730002,0
2012-12-14,3.7025,3.7174,3.7025,3.7098,593356,0
2012-12-17,3.7174,3.7174,3.6807,3.6952,1210302,0
2012-12-18,3.6879,3.6879,3.6659,3.6879,1323019,0
2012-12-19,3.6952,3.7391,3.6879,3.7174,1688309,0
2012-12-20,3.7243,3.7464,3.7098,3.7464,1067827,0
2012-12-21,3.7243,3.7391,3.7174,3.7174,959182,0
2012-12-24,3.7391,3.7537,3.7098,3.7174,1004736,0
2012-12-26,3.7316,3.7537,3.7174,3.7537,807766,0
2012-12-27,3.7464,3.7537,3.7098,3.7464,739959,0
2012-12-28,3.7464,3.7537,3.7316,3.7537,1104494,0
2012-12-31,3.7537,3.7829,3.7391,3.7829,1342027,0
2013-01-02,3.7972,3.8265,3.7829,3.805,1180393,0
2013-01-03,3.8195,3.8487,3.8121,3.8487,1150381,0
2013-01-04,3.8412,3.8631,3.8412,3.8487,931537,0
2013-01-07,3.8631,3.8631,3.8265,3.8487,1382997,0
2013-01-08,3.8559,3.9215,3.8559,3.9215,1364327,0
2013-01-09,3.914,3.914,3.8924,3.907,952853,0
2013-01-10,3.9231,3.9455,3.9012,3.9378,1264785,0
2013-01-11,3.9231,3.9455,3.916,3.9455,878260,0
2013-01-14,3.96,3.9823,3.9455,3.9823,952818,0
2013-01-15,3.9746,3.9746,3.9012,3.9306,1189575,0
2013-01-16,3.9378,3.9455,3.8717,3.9012,1457211,0
2013-01-17,3.9231,3.9231,3.9012,3.916,937284,0
2013-01-18,3.9306,3.9673,3.9231,3.9673,1164491,0
2013-01-22,3.9673,3.9746,3.9455,3.9673,917192,0
2013-01-23,3.9673,3.9746,3.9523,3.9673,1072413,0
2013-01-24,3.9673,4.0186,3.96,3.9746,1259965,0
2013-01-25,3.9967,4.0263,3.9746,4.0186,1106220,0
2013-01-28,4.0263,4.0702,3.9746,4.0116,1512751,0
2013-01-29,4.0263,4.0263,3.9823,4.0263,1038134,0
2013-01-30,4.0186,4.0186,3.9823,4.0116,625217,0
2013-01-31,4.0263,4.0702,4.0186,4.0702,1244205,0
2013-02-01,4.0848,4.0995,4.0481,4.0702,1263422,0
2013-02-04,4.0848,4.0995,3.9967,4.0407,1346494,0
2013-02-05,4.0556,4.0702,4.0263,4.0628,1028529,0
2013-02-06,4.0777,4.0923,4.0481,4.0777,1102526,0
2013-02-07,4.1001,4.1001,3.9967,4.0484,1621391,0
2013-02-08,4.0852,4.0852,3.9743,3.9967,1079513,0
2013-02-11,4.0187,4.0484,3.9596,3.9967,1211952,0
2013-02-12,4.0187,4.0187,3.9671,3.9821,932922,0
2013-02-13,4.0041,4.0409,3.9892,4.0409,742429,0
2013-02-14,4.0706,4.0852,4.0484,4.0779,1005553,0
2013-02-15,4.063,4.1149,4.0558,4.1149,868489,0
2013-02-19,4.1075,4.1443,4.1001,4.1443,1185614,0
2013-02-20,4.1666,4.1813,4.1443,4.174,1527260,0
2013-02-21,4.1666,4.174,4.1149,4.1149,1227468,0
2013-02-22,4.1149,4.1443,4.0852,4.1149,997314,0
2013-02-25,4.1371,4.1443,4.0264,4.0264,1272735,0
2013-02-26,4.0706,4.0928,4.0558,4.0558,1096839,0
2013-02-27,4.0706,4.0852,4.0339,4.0779,1289278,0
2013-02-28,4.0852,4.1149,4.0779,4.1149,1295619,0
2013-03-01,4.1296,4.174,4.0852,4.174,1914148,0
2013-03-04,4.1666,4.1813,4.1296,4.1813,1051342,0
2013-03-05,4.1813,4.2258,4.1443,4.1813,1977414,0
2013-03-06,4.2036,4.2036,4.1075,4.1149,1708971,0
2013-03-07,4.1448,4.1674,4.1079,4.1523,851847,0
2013-03-08,4.1821,4.2194,4.1597,4.2194,979536,0
2013-03-11,4.2341,4.2341,4.1745,4.1896,898647,0
2013-03-12,4.2118,4.2118,4.1152,4.1597,897228,0
2013-03-13,4.1821,4.1821,4.093,4.1152,1272309,0
2013-03-14,4.1376,4.1376,4.0708,4.1229,1042371,0
2013-03-15,4.1152,4.1229,3.9964,4.0338,1496661,0
2013-03-18,4.0781,4.0855,4.0186,4.0855,746899,0
2013-03-19,4.0855,4.1229,4.0708,4.1229,809357,0
2013-03-20,4.1376,4.1523,4.1079,4.1523,762758,0
2013-03-21,4.1448,4.2118,4.1376,4.2118,1047825,0
2013-03-22,4.1966,4.2118,4.1674,4.1674,951012,0
2013-03-25,4.1821,4.1896,4.1079,4.1597,1017263,0
2013-03-26,4.1896,4.2194,4.1448,4.2194,1075311,0
2013-03-27,4.2194,4.2636,4.2046,4.2636,1002484,0
2013-03-28,4.2488,4.3083,4.2194,4.2636,3786947,0
2013-04-01,4.2786,4.286,4.2269,4.2565,819688,0
2013-04-02,4.2636,4.2636,4.2269,4.2341,868617,0
2013-04-03,4.2565,4.2565,4.1152,4.1152,1476527,0
2013-04-04,4.1597,4.2046,4.1376,4.2046,803934,0
2013-04-05,4.1966,4.2046,4.1448,4.1896,487092,0
2013-04-08,4.2194,4.2341,4.1821,4.2194,697170,0
2013-04-09,4.2344,4.2344,4.1899,4.1969,634043,0
2013-04-10,4.2344,4.2494,4.2197,4.2344,653496,0
2013-04-11,4.2571,4.2571,4.1523,4.1598,1005593,0
2013-04-12,4.1598,4.1675,4.1001,4.13,1223635,0
2013-04-15,4.1076,4.1375,4.0403,4.0403,1003340,0
2013-04-16,4.0702,4.1001,4.0478,4.0554,1044339,0
2013-04-17,4.0554,4.0851,4.0254,4.0851,667803,0
2013-04-18,4.1076,4.115,4.0778,4.115,504888,0
2013-04-19,4.1001,4.1001,4.0478,4.0851,526314,0
2013-04-22,4.0778,4.115,4.0403,4.1076,595571,0
2013-04-23,4.115,4.1675,4.1001,4.1675,853508,0
2013-04-24,4.1675,4.1675,4.115,4.115,714204,0
2013-04-25,4.13,4.13,4.0478,4.0554,1522367,0
2013-04-26,4.0778,4.0851,4.0554,4.0778,676985,0
2013-04-29,4.0927,4.0927,4.0478,4.0927,801529,0
2013-04-30,4.1001,4.115,4.0702,4.1001,762722,0
2013-05-01,4.0927,4.1375,4.0927,4.1375,760430,0
2013-05-02,4.1375,4.1375,4.0851,4.115,622260,0
2013-05-03,4.13,4.13,4.0927,4.1227,771046,0
2013-05-06,4.115,4.1523,4.1001,4.1448,852341,0
2013-05-07,4.1675,4.2121,4.1448,4.2121,1007609,0
2013-05-08,4.2197,4.2643,4.205,4.2643,992660,0
2013-05-09,4.2647,4.3022,4.2574,4.295,861949,0
2013-05-10,4.3022,4.3475,4.295,4.3475,846382,0
2013-05-13,4.355,4.355,4.295,4.34,840301,0
2013-05-14,4.3247,4.34,4.2875,4.34,644791,0
2013-05-15,4.3247,4.3247,4.2275,4.3247,1000085,0
2013-05-16,4.3171,4.3171,4.2798,4.2875,623616,0
2013-05-17,4.295,4.295,4.2496,4.2574,639341,0
2013-05-20,4.2496,4.2726,4.1969,4.1969,943893,0
2013-05-21,4.2275,4.2798,4.2275,4.2798,904051,0
2013-05-22,4.2726,4.3171,4.2647,4.295,858717,0
2013-05-23,4.2726,4.3098,4.2496,4.295,897912,0
2013-05-24,4.2875,4.3098,4.2726,4.295,599175,0
2013-05-28,4.2875,4.2875,4.2051,4.2051,1013807,0
2013-05-29,4.2199,4.2199,4.1746,4.2051,868805,0
2013-05-30,4.2199,4.2346,4.1969,4.2275,756890,0
2013-05-31,4.2343,4.2422,4.1192,4.142,1115333,0
2013-06-03,4.1673,4.1746,4.0395,4.0395,1236288,0
2013-06-04,4.1073,4.1073,3.9869,4.0695,1091703,0
2013-06-05,4.0321,4.0845,4.0095,4.0244,851355,0
2013-06-06,4.0395,4.1145,4.0395,4.0845,868849,0
2013-06-07,4.0845,4.1521,4.0845,4.1445,570303,0
2013-06-10,4.1145,4.1223,4.0169,4.0695,962877,0
2013-06-11,3.9868,4.0398,3.8738,3.9716,1300887,0
2013-06-12,3.9943,4.0246,3.9266,3.9793,1138188,0
2013-06-13,3.9569,4.017,3.9192,4.017,765548,0
2013-06-14,4.0023,4.017,3.9266,3.9644,709843,0
2013-06-17,3.9716,4.0023,3.9266,3.9266,919501,0
2013-06-18,3.9341,3.9793,3.9266,3.9793,771285,0
2013-06-19,3.9569,3.9943,3.9039,3.9868,840854,0
2013-06-20,3.9492,3.9492,3.8208,3.9417,1584854,0
2013-06-21,3.9569,4.0398,3.9492,4.0398,1056003,0
2013-06-24,3.9943,3.9943,3.9039,3.9266,880097,0
2013-06-25,3.9569,3.9717,3.8961,3.9115,1593197,0
2013-06-26,3.9569,4.1231,3.9266,4.1151,1288636,0
2013-06-27,4.1379,4.1529,4.0623,4.1078,1070960,0
2013-06-28,4.1567,4.1792,4.0954,4.1488,600827,0
2013-07-01,4.1151,4.1529,4.017,4.0398,1452540,0
2013-07-02,4.0246,4.0246,3.9716,3.9716,813876,0
2013-07-03,3.9644,3.9793,3.8811,3.9266,664398,0
2013-07-05,3.9341,3.9569,3.8961,3.9341,644163,0
2013-07-08,3.9341,3.9417,3.8961,3.9266,877675,0
2013-07-09,3.9649,4.0179,3.9345,3.9952,965133,0
2013-07-10,4.0104,4.0863,3.9875,4.0713,836588,0
2013-07-11,4.1092,4.132,4.0787,4.132,587774,0
2013-07-12,4.132,4.1396,4.0713,4.1242,625139,0
2013-07-15,4.1396,4.1396,4.1168,4.1396,527568,0
2013-07-16,4.1242,4.132,4.0561,4.1015,585668,0
2013-07-17,4.1168,4.1776,4.1015,4.1776,657175,0
2013-07-18,4.1925,4.1925,4.1092,4.132,613855,0
2013-07-19,4.132,4.132,4.0863,4.1168,459282,0
2013-07-22,4.132,4.132,4.0407,4.0485,807196,0
2013-07-23,4.0485,4.132,4.0485,4.1168,732514,0
2013-07-24,4.1242,4.1699,4.094,4.1547,532257,0
2013-07-25,4.1396,4.1547,4.1092,4.1472,506312,0
2013-07-26,4.1396,4.1396,4.0634,4.1092,655425,0
2013-07-29,4.094,4.094,4.0561,4.0787,402507,0
2013-07-30,4.094,4.094,4.0333,4.0485,543120,0
2013-07-31,4.0787,4.0863,4.0561,4.0787,412461,0
2013-08-01,4.1168,4.1242,4.0787,4.1015,434826,0
2013-08-02,4.1015,4.1092,4.0256,4.0407,689694,0
2013-08-05,4.0561,4.0561,3.9649,3.9801,698072,0
2013-08-06,3.9801,3.9875,3.9649,3.9649,578334,0
2013-08-07,3.9649,3.9875,3.9496,3.9875,558103,0
2013-08-08,3.9956,4.011,3.9725,4.0031,509104,0
2013-08-09,3.9804,4.0031,3.9575,3.9878,566124,0
2013-08-12,3.9878,3.9956,3.965,3.9956,386406,0
2013-08-13,3.9878,3.9878,3.9575,3.9878,564866,0
2013-08-14,3.9878,4.0031,3.9725,4.0031,596439,0
2013-08-15,3.9804,3.9956,3.9575,3.9878,823114,0
2013-08-16,3.9878,4.0341,3.9575,4.0341,1065858,0
2013-08-19,4.0185,4.0185,3.9346,3.9575,716172,0
2013-08-20,3.965,3.965,3.9346,3.9496,633486,0
2013-08-21,3.927,3.9496,3.8655,3.8655,933686,0
2013-08-22,3.8889,3.9422,3.8889,3.9346,681562,0
2013-08-23,3.927,3.9575,3.904,3.9118,773237,0
2013-08-26,3.9346,3.965,3.9118,3.9346,789085,0
2013-08-27,3.9195,3.9575,3.8655,3.9346,1191956,0
2013-08-28,3.8962,3.9878,3.8962,3.9496,623059,0
2013-08-29,3.9346,3.9956,3.9195,3.9804,599547,0
2013-08-30,4.0353,4.0353,4.0122,4.0353,377336,0
2013-09-03,4.0116,4.019,3.9577,3.9883,567827,0
2013-09-04,3.9728,3.9962,3.9652,3.9962,475160,0
2013-09-05,3.9808,3.9883,3.9347,3.9424,623455,0
2013-09-06,3.9652,3.9652,3.8961,3.8961,930839,0
2013-09-09,3.8962,3.9118,3.8581,3.8889,971335,0
2013-09-10,3.9117,3.9883,3.8886,3.9883,1095902,0
2013-09-11,3.9498,4.0037,3.9424,3.9962,599149,0
2013-09-12,3.9962,4.019,3.9808,4.0116,691775,0
2013-09-13,4.0116,4.0577,3.9728,4.0577,638453,0
2013-09-16,4.0733,4.0804,4.0421,4.05,478116,0
2013-09-17,4.0421,4.0421,4.0116,4.0269,789037,0
2013-09-18,4.0269,4.0577,3.9962,4.05,462798,0
2013-09-19,4.0348,4.0653,3.9883,3.9883,693141,0
2013-09-20,4.0037,4.0037,3.9577,3.9652,656032,0
2013-09-23,3.9652,3.9728,3.9347,3.9652,827063,0
2013-09-24,3.9883,4.0037,3.9577,3.9962,635909,0
2013-09-25,3.9728,3.9962,3.9652,3.9962,649427,0
2013-09-26,3.9728,3.9883,3.9652,3.9652,568529,0
2013-09-27,3.9652,3.9808,3.9347,3.9728,682214,0
2013-09-30,3.9812,4.0903,3.9812,4.0819,1105446,0
2013-10-01,4.0421,4.0653,4.0116,4.0653,887250,0
2013-10-02,4.0421,4.0653,4.019,4.0653,336901,0
2013-10-03,4.0653,4.0653,3.9962,4.0116,526420,0
2013-10-04,4.0116,4.0421,3.9728,3.9728,647799,0
2013-10-07,3.9577,3.9962,3.9577,3.9577,612550,0
2013-10-08,3.9728,3.9883,3.9195,3.9347,599433,0
2013-10-09,3.9583,3.9816,3.9274,3.9661,409924,0
2013-10-10,3.9891,4.0126,3.9736,3.9891,336326,0
2013-10-11,4.0045,4.0203,3.9816,3.997,285789,0
2013-10-14,4.0045,4.0126,3.9661,3.9661,273638,0
2013-10-15,3.9816,4.113,3.9816,4.0817,2868296,0
2013-10-16,4.0587,4.1053,4.0513,4.0817,1506847,0
2013-10-17,4.0667,4.1515,4.0513,4.1515,1101173,0
2013-10-18,4.1282,4.1362,4.0667,4.0744,829651,0
2013-10-21,4.1282,4.1515,4.09,4.0972,850755,0
2013-10-22,4.0972,4.1438,4.0587,4.0667,1003980,0
2013-10-23,4.0587,4.1053,4.0587,4.0744,620978,0
2013-10-24,4.0744,4.1053,4.0744,4.0972,350363,0
2013-10-25,4.1053,4.113,4.0744,4.113,594742,0
2013-10-28,4.1282,4.1362,4.0972,4.1282,438983,0
2013-10-29,4.113,4.1515,4.0972,4.1282,506979,0
2013-10-30,4.1362,4.1438,4.113,4.1438,326975,0
2013-10-31,4.168,4.1755,4.1444,4.1602,407650,0
2013-11-01,4.1593,4.2133,4.1208,4.2133,1192345,0
2013-11-04,4.1979,4.206,4.1438,4.1515,703960,0
2013-11-05,4.1282,4.1515,4.113,4.1208,607745,0
2013-11-06,4.1368,4.1602,4.1134,4.1134,596618,0
2013-11-07,4.1134,4.1213,4.0903,4.0903,621231,0
2013-11-08,4.0976,4.1057,4.067,4.0903,609585,0
2013-11-11,4.1134,4.1368,4.0819,4.1368,550096,0
2013-11-12,4.1368,4.1522,4.1057,4.1522,425668,0
2013-11-13,4.1134,4.1755,4.1057,4.1755,860709,0
2013-11-14,4.1755,4.1755,4.0976,4.1368,687972,0
2013-11-15,4.1522,4.1522,4.0976,4.1057,503109,0
2013-11-18,4.1213,4.1213,4.0432,4.0432,747003,0
2013-11-19,4.0515,4.0589,4.0279,4.0356,599957,0
2013-11-20,4.0356,4.067,4.0279,4.0589,725960,0
2013-11-21,4.0432,4.0589,4.0202,4.0202,622270,0
2013-11-22,4.0279,4.067,4.0202,4.0589,617183,0
2013-11-25,4.0432,4.0589,4.0125,4.0202,841200,0
2013-11-26,4.0202,4.0356,3.9968,4.0202,663828,0
2013-11-27,4.0356,4.0356,4.0045,4.0202,480944,0
2013-11-29,4.0432,4.0432,4.0045,4.0045,304367,0
2013-12-02,3.9968,4.0432,3.9968,4.0432,418384,0
2013-12-03,4.0202,4.0202,3.989,3.989,819823,0
2013-12-04,4.0045,4.0045,3.9733,3.9733,650587,0
2013-12-05,3.9657,3.9812,3.95,3.95,905835,0
2013-12-06,3.9657,3.9733,3.9347,3.9347,955848,0
2013-12-09,3.9347,3.95,3.9036,3.9193,1055815,0
2013-12-10,3.9351,3.9665,3.9039,3.9505,1052164,0
2013-12-11,3.9272,3.9505,3.9039,3.9272,949814,0
2013-12-12,3.9351,3.9429,3.8959,3.9039,968026,0
2013-12-13,3.9039,3.9505,3.8726,3.9505,1150283,0
2013-12-16,3.9196,3.9351,3.9039,3.9351,821351,0
2013-12-17,3.9118,3.9585,3.8959,3.9196,1108305,0
2013-12-18,3.9196,3.9585,3.8959,3.9272,1362084,0
2013-12-19,3.9039,3.9351,3.8959,3.9118,1169778,0
2013-12-20,3.8959,3.9351,3.8959,3.9118,1046521,0
2013-12-23,3.9897,4.0134,3.9196,3.9196,1546666,0
2013-12-24,3.9429,3.974,3.9196,3.9665,763350,0
2013-12-26,3.974,4.0134,3.9505,3.9978,813081,0
2013-12-27,3.974,3.9897,3.9585,3.9897,582099,0
2013-12-30,3.9822,3.9978,3.9429,3.974,696386,0
2013-12-31,3.9505,3.974,3.9272,3.9429,943261,0
2014-01-02,3.9351,3.9665,3.9039,3.9272,992617,0
2014-01-03,3.9196,3.9585,3.9118,3.9585,1162261,0
2014-01-06,3.974,3.974,3.9429,3.974,760963,0
2014-01-07,3.9665,3.9897,3.9585,3.9897,611572,0
2014-01-08,3.9897,4.0134,3.9665,4.0054,698619,0
2014-01-09,3.9897,4.0054,3.9822,3.9897,597806,0
2014-01-10,3.9897,4.0134,3.9822,4.0134,718195,0
2014-01-13,4.0195,4.0195,3.9803,3.9803,782899,0
2014-01-14,3.9803,3.988,3.9646,3.9721,777484,0
2014-01-15,3.9803,3.9961,3.9646,3.9803,739096,0
2014-01-16,3.9721,4.0039,3.9646,3.988,1031071,0
2014-01-17,3.9568,3.9961,3.9568,3.9803,775512,0
2014-01-21,3.9803,3.9961,3.9646,3.9803,755868,0
2014-01-22,3.9721,4.0039,3.9721,4.0039,625107,0
2014-01-23,3.988,4.0195,3.988,4.0195,720941,0
2014-01-24,4.0195,4.0275,4.0039,4.0275,747036,0
2014-01-27,4.0275,4.0275,3.9803,3.9803,792510,0
2014-01-28,4.0039,4.0353,3.9961,4.0119,1063306,0
2014-01-29,3.9961,4.0275,3.9961,4.0119,781615,0
2014-01-30,3.9961,4.0119,3.988,4.0039,635154,0
2014-01-31,4.0039,4.0353,3.9803,3.9961,604477,0
2014-02-03,4.0039,4.0195,3.9721,3.988,984774,0
2014-02-04,3.9721,3.9961,3.9721,3.9803,574628,0
2014-02-05,3.9961,3.9961,3.9721,3.9803,510672,0
2014-02-06,3.9961,4.0039,3.9803,3.9803,284334,0
2014-02-07,3.988,4.0039,3.9803,3.988,679150,0
2014-02-10,3.988,4.0195,3.9803,4.0195,563211,0
2014-02-11,3.9961,4.0119,3.9803,3.9803,1413032,0
2014-02-12,3.9866,4.0025,3.9631,3.9785,924966,0
2014-02-13,3.9785,3.9944,3.9631,3.9785,1106449,0
2014-02-14,3.9785,4.0025,3.9708,3.9866,673498,0
2014-02-18,3.9944,3.9944,3.9708,3.9785,774886,0
2014-02-19,3.9708,3.9866,3.9708,3.9708,545457,0
2014-02-20,3.9785,3.9866,3.9631,3.9631,780049,0
2014-02-21,3.9785,3.9785,3.9631,3.9708,672891,0
2014-02-24,3.9785,3.9944,3.9785,3.9944,500629,0
2014-02-25,4.0025,4.0025,3.9631,3.9708,835904,0
2014-02-26,3.9708,3.9785,3.9549,3.9708,1193518,0
2014-02-27,3.9708,3.9944,3.9631,3.9785,1058343,0
2014-02-28,3.9785,4.0025,3.9707,3.9944,1160377,0
2014-03-03,3.9866,3.9944,3.9631,3.9785,920813,0
2014-03-04,3.9785,3.9944,3.9631,3.9785,1006041,0
2014-03-05,3.9866,4.0103,3.9707,4.0103,801833,0
2014-03-06,4.0182,4.0182,3.9944,4.0103,472954,0
2014-03-07,4.0181,4.0263,3.9708,3.9944,618106,0
2014-03-10,3.9866,3.9944,3.9785,3.9785,603995,0
2014-03-11,3.9785,4.0103,3.9707,3.9785,1027575,0
2014-03-12,3.9928,3.9928,3.9692,3.9692,893140,0
2014-03-13,3.9692,3.9854,3.9611,3.9772,788514,0
2014-03-14,3.9772,3.9928,3.9611,3.9772,616689,0
2014-03-17,3.9772,3.9854,3.9611,3.9692,675359,0
2014-03-18,3.9772,3.9928,3.9692,3.9772,698550,0
2014-03-19,3.9928,4.0167,3.9854,4.0011,802041,0
2014-03-20,4.0011,4.0088,3.9692,3.9772,1162808,0
2014-03-21,3.9928,4.0011,3.9611,3.9692,1140769,0
2014-03-24,3.9692,3.9854,3.9454,3.9531,1075458,0
2014-03-25,3.9692,3.9854,3.9611,3.9772,769151,0
2014-03-26,3.9772,3.9772,3.9611,3.9692,692841,0
2014-03-27,3.9772,3.9928,3.9692,3.9772,906902,0
2014-03-28,3.9772,3.9854,3.9692,3.9692,759199,0
2014-03-31,3.9854,3.9928,3.9692,3.9928,972151,0
2014-04-01,4.0011,4.0088,3.9772,3.9772,693776,0
2014-04-02,3.9854,3.9854,3.9531,3.9692,620939,0
2014-04-03,3.9772,3.9772,3.9611,3.9772,451406,0
2014-04-04,3.9772,3.9928,3.9692,3.9854,508473,0
2014-04-07,3.9928,3.9928,3.9692,3.9692,453259,0
2014-04-08,3.9772,3.9772,3.9454,3.9454,809799,0
2014-04-09,3.9531,3.9611,3.9374,3.9531,1035159,0
2014-04-10,3.9595,3.9757,3.9438,3.9515,883996,0
2014-04-11,3.9355,3.9676,3.9355,3.9595,679206,0
2014-04-14,3.9595,3.9595,3.9355,3.9355,878734,0
2014-04-15,3.9515,3.9515,3.9198,3.9198,794924,0
2014-04-16,3.9355,3.9515,3.9275,3.9438,672881,0
2014-04-17,3.9515,3.9595,3.9275,3.9515,768585,0
2014-04-21,3.9275,3.9595,3.9198,3.9595,964088,0
2014-04-22,3.9515,3.9757,3.9515,3.9757,606251,0
2014-04-23,3.9838,4.0157,3.9757,4.0075,946655,0
2014-04-24,3.9998,4.0075,3.9838,3.9998,644982,0
2014-04-25,3.9998,4.0157,3.9838,4.0075,422681,0
2014-04-28,4.0075,4.0157,3.9998,3.9998,419341,0
2014-04-29,4.0075,4.0235,3.9998,4.0157,438226,0
2014-04-30,4.0235,4.0235,3.9998,4.0075,625285,0
2014-05-01,4.0075,4.0235,4.0075,4.0157,667130,0
2014-05-02,4.0157,4.0316,3.9915,3.9998,832874,0
2014-05-05,4.0075,4.0235,4.0075,4.0075,1063897,0
2014-05-06,4.0157,4.0157,3.9838,4.0157,699315,0
2014-05-07,3.9998,4.0316,3.9998,4.0235,570432,0
2014-05-08,4.0301,4.0381,4.0059,4.014,548617,0
2014-05-09,4.0219,4.0219,3.9898,3.998,695104,0
2014-05-12,3.998,4.0381,3.998,4.0381,615507,0
2014-05-13,4.0381,4.0381,3.9898,4.014,650032,0
2014-05-14,4.0059,4.0219,3.9898,4.0219,504892,0
2014-05-15,4.0059,4.014,3.9898,3.998,369167,0
2014-05-16,4.0219,4.0301,3.9898,4.0301,914397,0
2014-05-19,4.0059,4.0219,3.998,4.0219,830870,0
2014-05-20,4.0301,4.0301,3.998,4.0059,723333,0
2014-05-21,3.998,4.014,3.998,4.014,521527,0
2014-05-22,4.0219,4.0301,4.0059,4.014,563440,0
2014-05-23,4.014,4.0219,4.0059,4.0059,566232,0
2014-05-27,4.0219,4.0219,3.9819,3.9898,604467,0
2014-05-28,3.998,4.0219,3.9898,4.0219,783402,0
2014-05-29,4.0219,4.0219,4.0059,4.0059,404193,0
2014-05-30,3.9898,4.0219,3.9898,4.014,572218,0
2014-06-02,4.014,4.0219,3.998,3.998,701777,0
2014-06-03,4.0059,4.0059,3.9657,3.9736,987309,0
2014-06-04,3.9736,3.9898,3.9736,3.9819,481054,0
2014-06-05,3.9898,3.998,3.9736,3.998,459973,0
2014-06-06,4.0059,4.0059,3.9898,3.998,420615,0
2014-06-09,4.0059,4.014,3.9898,4.014,472419,0
2014-06-10,3.998,4.0219,3.9819,3.998,820607,0
2014-06-11,3.9866,4.0109,3.9866,3.9946,743892,0
2014-06-12,3.9946,4.0109,3.9946,4.0109,496776,0
2014-06-13,3.9946,4.0188,3.9946,4.0109,382127,0
2014-06-16,4.0188,4.0188,3.9946,4.0028,440435,0
2014-06-17,4.0028,4.0028,3.9703,3.9703,763196,0
2014-06-18,3.9703,3.9946,3.9542,3.9946,810071,0
2014-06-19,3.9946,4.0109,3.9783,4.0028,731824,0
2014-06-20,3.9946,4.0028,3.9783,3.9783,501598,0
2014-06-23,3.9946,4.0109,3.9783,4.0028,1203537,0
2014-06-24,4.0028,4.0188,3.9946,4.0188,575331,0
2014-06-25,4.0188,4.0352,4.0028,4.0352,665747,0
2014-06-26,4.0352,4.0352,4.0188,4.0188,331839,0
2014-06-27,4.0028,4.0352,4.0028,4.0352,420499,0
2014-06-30,4.0188,4.0515,4.0188,4.0515,809236,0
2014-07-01,4.0429,4.0429,4.0188,4.0352,724571,0
2014-07-02,4.027,4.0429,4.0028,4.0109,453970,0
2014-07-03,4.0188,4.027,4.0109,4.027,222356,0
2014-07-07,4.0352,4.0352,4.0109,4.0109,388591,0
2014-07-08,4.0188,4.0429,4.0188,4.0429,360660,0
2014-07-09,4.0352,4.0352,4.0028,4.0109,758350,0
2014-07-10,3.9995,4.0238,3.9835,4.0075,467829,0
2014-07-11,4.0075,4.032,4.0075,4.032,411381,0
2014-07-14,4.0401,4.0482,4.0157,4.0401,530541,0
2014-07-15,4.032,4.0401,4.0075,4.032,699291,0
2014-07-16,4.032,4.032,3.9912,3.9912,742100,0
2014-07-17,3.9995,4.0157,3.9912,4.0157,703081,0
2014-07-18,4.0157,4.0157,3.9835,4.0157,602583,0
2014-07-21,4.0238,4.0238,3.9995,4.0075,523211,0
2014-07-22,4.0157,4.032,4.0075,4.0157,602162,0
2014-07-23,4.0075,4.032,4.0075,4.0157,522542,0
2014-07-24,4.0238,4.0482,4.0157,4.032,602200,0
2014-07-25,4.0401,4.0401,4.0238,4.0401,376554,0
2014-07-28,4.0401,4.0482,3.9912,3.9912,1009097,0
2014-07-29,4.0075,4.0482,4.0075,4.0482,742057,0
2014-07-30,4.0401,4.0401,4.0157,4.0157,654519,0
2014-07-31,4.0157,4.0157,3.9835,3.9912,717727,0
2014-08-01,4.0075,4.0157,3.9751,3.9912,600614,0
2014-08-04,3.9912,3.9912,3.9587,3.9587,986493,0
2014-08-05,3.9425,3.9587,3.9263,3.9345,631673,0
2014-08-06,3.9425,3.9587,3.9099,3.9345,677008,0
2014-08-07,3.9391,3.9555,3.9391,3.9555,544301,0
2014-08-08,3.9555,3.9883,3.9311,3.9717,926229,0
2014-08-11,3.9883,3.9883,3.9555,3.9555,537233,0
2014-08-12,3.9717,3.9883,3.9555,3.9642,631681,0
2014-08-13,3.9717,3.9802,3.9642,3.9642,711028,0
2014-08-14,3.9717,3.9883,3.9642,3.9883,579862,0
2014-08-15,3.9966,3.9966,3.9717,3.9883,669480,0
2014-08-18,3.9802,3.9802,3.9555,3.9555,866764,0
2014-08-19,3.9642,3.9717,3.9555,3.9642,643063,0
2014-08-20,3.9642,3.9717,3.9311,3.9642,962000,0
2014-08-21,3.9717,3.9802,3.9555,3.9642,712455,0
2014-08-22,3.9717,3.9717,3.9476,3.9555,406860,0
2014-08-25,3.9476,3.9642,3.9229,3.9311,801529,0
2014-08-26,3.9311,3.9476,3.9229,3.9476,666775,0
2014-08-27,3.9391,3.9642,3.9391,3.9642,826604,0
2014-08-28,3.9476,3.9555,3.9311,3.9555,732491,0
2014-08-29,3.9642,3.9642,3.9391,3.9391,719330,0
2014-09-02,3.9476,3.9476,3.9391,3.9476,486536,0
2014-09-03,3.9391,3.9642,3.9311,3.9555,586563,0
2014-09-04,3.9555,3.9642,3.9311,3.9311,814575,0
2014-09-05,3.9311,3.9476,3.9065,3.9311,737010,0
2014-09-08,3.9229,3.9311,3.9147,3.9311,553233,0
2014-09-09,3.9147,3.9476,3.9147,3.9229,724185,0
2014-09-10,3.9311,3.9311,3.9065,3.9229,619092,0
2014-09-11,3.9278,3.936,3.9115,3.9115,843448,0
2014-09-12,3.9199,3.9278,3.9115,3.9199,672542,0
2014-09-15,3.9278,3.9278,3.9115,3.9199,467751,0
2014-09-16,3.9115,3.9446,3.9115,3.9199,713314,0
2014-09-17,3.9199,3.936,3.9199,3.936,447024,0
2014-09-18,3.9446,3.9446,3.9278,3.936,367613,0
2014-09-19,3.9446,3.9446,3.9199,3.9278,420493,0
2014-09-22,3.936,3.936,3.8949,3.8949,787060,0
2014-09-23,3.8949,3.9033,3.8705,3.8869,1085234,0
2014-09-24,3.8785,3.8869,3.8785,3.8785,527106,0
2014-09-25,3.8949,3.8949,3.8539,3.8869,778902,0
2014-09-26,3.8785,3.8949,3.8129,3.8949,1128208,0
2014-09-29,3.8785,3.8785,3.8376,3.8539,695039,0
2014-09-30,3.8623,3.9033,3.8459,3.9033,1608922,0
2014-10-01,3.8949,3.8949,3.8623,3.8869,1071520,0
2014-10-02,3.8869,3.8869,3.8459,3.8623,871514,0
2014-10-03,3.8623,3.8949,3.8376,3.8785,1290404,0
2014-10-06,3.8869,3.9278,3.8623,3.9199,1107828,0
2014-10-07,3.9033,3.9115,3.8949,3.9033,454526,0
2014-10-08,3.9033,3.9115,3.8949,3.9115,497369,0
2014-10-09,3.8785,3.9115,3.8705,3.9033,858046,0
2014-10-10,3.8623,3.8949,3.8623,3.8949,901246,0
2014-10-13,3.8623,3.8705,3.8376,3.8459,785501,0
2014-10-14,3.8343,3.859,3.8176,3.8256,1035612,0
2014-10-15,3.7766,3.7846,3.5202,3.7846,1661538,0
2014-10-16,3.7598,3.8176,3.7269,3.8176,708973,0
2014-10-17,3.8012,3.8424,3.7766,3.7766,1258892,0
2014-10-20,3.7678,3.8176,3.7678,3.7846,521399,0
2014-10-21,3.8176,3.859,3.8095,3.859,797235,0
2014-10-22,3.867,3.867,3.8343,3.8508,410496,0
2014-10-23,3.867,3.867,3.8256,3.8343,1043780,0
2014-10-24,3.8256,3.8508,3.8176,3.8508,417448,0
2014-10-27,3.8343,3.867,3.8343,3.867,569590,0
2014-10-28,3.8508,3.867,3.8424,3.867,769653,0
2014-10-29,3.859,3.867,3.8256,3.8256,554971,0
2014-10-30,3.8343,3.8343,3.8256,3.8256,657331,0
2014-10-31,3.8508,3.867,3.8343,3.867,809993,0
2014-11-03,3.867,3.892,3.859,3.892,538603,0
2014-11-04,3.8508,3.867,3.8256,3.8256,1517821,0
2014-11-05,3.8424,3.8424,3.8256,3.8256,343844,0
2014-11-06,3.8176,3.8256,3.8095,3.8095,846334,0
2014-11-07,3.8095,3.8176,3.8012,3.8012,710291,0
2014-11-10,3.8095,3.8176,3.7846,3.7846,609148,0
2014-11-11,3.8012,3.8095,3.7846,3.8012,619281,0
2014-11-12,3.8145,3.8227,3.8062,3.8145,511580,0
2014-11-13,3.8227,3.8227,3.7895,3.8145,904715,0
2014-11-14,3.8145,3.8478,3.7975,3.8312,702035,0
2014-11-17,3.8227,3.8478,3.8227,3.8478,632731,0
2014-11-18,3.8392,3.8478,3.7975,3.7975,1312172,0
2014-11-19,3.7975,3.8062,3.7895,3.7975,639151,0
2014-11-20,3.7895,3.8145,3.781,3.781,1224591,0
2014-11-21,3.7895,3.8145,3.7895,3.7975,436315,0
2014-11-24,3.8062,3.8145,3.7895,3.7975,1005213,0
2014-11-25,3.7975,3.8227,3.7975,3.8062,770847,0
2014-11-26,3.8227,3.8312,3.7975,3.7975,738134,0
2014-11-28,3.8145,3.8392,3.7975,3.8392,348990,0
2014-12-01,3.8227,3.8312,3.8062,3.8312,827638,0
2014-12-02,3.8145,3.8312,3.8062,3.8145,1150366,0
2014-12-03,3.8145,3.8392,3.8062,3.8392,1046606,0
2014-12-04,3.8227,3.8478,3.8145,3.8478,1508325,0
2014-12-05,3.8145,3.8392,3.8145,3.8145,921536,0
2014-12-08,3.8145,3.8392,3.8062,3.8145,1361876,0
2014-12-09,3.8145,3.856,3.8062,3.8478,1069233,0
2014-12-10,3.8478,3.8975,3.8478,3.8895,1995037,0
2014-12-11,3.8807,3.9224,3.8726,3.9058,1134973,0
2014-12-12,3.8312,3.856,3.8227,3.8392,1656253,0
2014-12-15,3.856,3.856,3.8227,3.8312,1906937,0
2014-12-16,3.8062,3.8062,3.7064,3.7313,2020905,0
2014-12-17,3.7064,3.781,3.6983,3.7478,1161837,0
2014-12-18,3.8227,3.8641,3.7645,3.773,1652631,0
2014-12-19,3.773,3.8392,3.7645,3.773,1381505,0
2014-12-22,3.781,3.7895,3.7064,3.7147,1796696,0
2014-12-23,3.7396,3.7895,3.7313,3.7564,1325321,0
2014-12-24,3.773,3.773,3.7478,3.7478,554677,0
2014-12-26,3.7396,3.7895,3.7396,3.781,926470,0
2014-12-29,3.781,3.7895,3.7478,3.7478,1236429,0
2014-12-30,3.7396,3.781,3.7313,3.7564,1352228,0
2014-12-31,3.7564,3.7895,3.7478,3.7895,1293554,0
2015-01-02,3.7975,3.8062,3.773,3.781,415660,0
2015-01-05,3.7975,3.7975,3.7396,3.7564,492677,0
2015-01-06,3.7478,3.7645,3.7396,3.7478,570874,0
2015-01-07,3.7478,3.7645,3.7147,3.7228,1324047,0
2015-01-08,3.7313,3.781,3.7313,3.781,597202,0
2015-01-09,3.773,3.781,3.7564,3.7645,450901,0
2015-01-12,3.7715,3.788,3.7294,3.7294,967706,0
2015-01-13,3.7462,3.7962,3.7462,3.7962,726469,0
2015-01-14,3.7793,3.788,3.7546,3.7715,835159,0
2015-01-15,3.7793,3.7793,3.7377,3.7462,687544,0
2015-01-16,3.7128,3.7546,3.7128,3.7462,782497,0
2015-01-20,3.7546,3.7628,3.7377,3.7546,429472,0
2015-01-21,3.7546,3.7628,3.7462,3.7546,419189,0
2015-01-22,3.7628,3.7628,3.7377,3.7462,971860,0
2015-01-23,3.7462,3.7962,3.7377,3.7546,1038091,0
2015-01-26,3.7546,3.7715,3.7546,3.7546,507023,0
2015-01-27,3.7462,3.7628,3.7462,3.7628,490188,0
2015-01-28,3.7715,3.7715,3.7462,3.7462,587446,0
2015-01-29,3.7462,3.7715,3.7377,3.7715,634970,0
2015-01-30,3.7628,3.7793,3.7462,3.7462,588531,0
2015-02-02,3.721,3.7462,3.721,3.7294,777541,0
2015-02-03,3.7377,3.7715,3.7377,3.7546,425117,0
2015-02-04,3.7628,3.7962,3.7462,3.7962,570479,0
2015-02-05,3.788,3.8048,3.7715,3.7962,669129,0
2015-02-06,3.788,3.8048,3.7793,3.7962,595213,0
2015-02-09,3.7962,3.838,3.788,3.8213,790020,0
2015-02-10,3.8131,3.8549,3.8131,3.8549,611789,0
2015-02-11,3.8616,3.8616,3.8362,3.8531,389768,0
2015-02-12,3.8616,3.8616,3.8447,3.8616,577789,0
2015-02-13,3.8616,3.8784,3.8531,3.8701,424447,0
2015-02-17,3.8616,3.9121,3.8616,3.8701,1257384,0
2015-02-18,3.8531,3.8784,3.8531,3.8616,604737,0
2015-02-19,3.8701,3.8701,3.8362,3.8531,726275,0
2015-02-20,3.8447,3.8869,3.8447,3.8869,439696,0
2015-02-23,3.895,3.9373,3.8869,3.9121,849624,0
2015-02-24,3.9373,3.9373,3.9121,3.9287,639401,0
2015-02-25,3.9205,3.946,3.9205,3.9373,754831,0
2015-02-26,3.9287,3.9373,3.895,3.895,1129408,0
2015-02-27,3.9121,3.946,3.9121,3.9373,535870,0
2015-03-02,3.9373,3.9962,3.9287,3.9629,1482822,0
2015-03-03,3.9629,3.9707,3.9373,3.9707,689647,0
2015-03-04,3.9629,4.0298,3.9629,4.0131,1177700,0
2015-03-05,4.0131,4.0214,3.9962,3.9962,730770,0
2015-03-06,4.0131,4.0298,3.9629,3.9962,539047,0
2015-03-09,4.0045,4.0552,3.9877,4.0552,661353,0
2015-03-10,4.0298,4.0298,3.9877,3.9877,665277,0
2015-03-11,3.9944,4.401,3.9862,3.9944,1702229,0
2015-03-12,3.9691,3.9944,3.9691,3.9862,669147,0
2015-03-13,3.9862,4.0116,3.9776,4.0116,504785,0
2015-03-16,4.003,4.02,3.9862,3.9944,400801,0
2015-03-17,4.0284,4.0284,3.9944,4.02,711565,0
2015-03-18,4.003,4.003,3.9776,3.9944,801960,0
2015-03-19,3.9862,4.003,3.9776,3.9862,597069,0
2015-03-20,3.9862,3.9944,3.9776,3.9776,591753,0
2015-03-23,3.9776,4.02,3.9776,3.9944,547559,0
2015-03-24,3.9862,4.0116,3.9862,3.9944,313247,0
2015-03-25,3.9944,4.0284,3.9944,4.02,361574,0
2015-03-26,4.02,4.0368,4.0116,4.0284,319980,0
2015-03-27,4.02,4.0452,4.02,4.0368,533616,0
2015-03-30,4.0284,4.0368,4.02,4.0368,299184,0
2015-03-31,4.0452,4.0452,4.0116,4.0116,553002,0
2015-04-01,4.02,4.0368,4.003,4.0116,711803,0
2015-04-02,4.02,4.02,4.003,4.003,484459,0
2015-04-06,3.9944,4.0452,3.9944,4.0452,368427,0
2015-04-07,4.0284,4.0452,4.02,4.0284,610774,0
2015-04-08,4.0284,4.0452,4.0284,4.0284,417348,0
2015-04-09,4.0267,4.0693,4.0267,4.0434,358554,0
2015-04-10,4.0605,4.0605,4.0181,4.0267,580635,0
2015-04-13,4.0181,4.0605,4.0181,4.0526,489009,0
2015-04-14,4.0352,4.0693,4.0352,4.0605,679421,0
2015-04-15,4.0434,4.0605,4.0352,4.0526,646774,0
2015-04-16,4.0434,4.0526,4.0352,4.0352,768157,0
2015-04-17,4.0352,4.0526,4.0181,4.0526,619519,0
2015-04-20,4.0605,4.0605,4.0434,4.0605,501609,0
2015-04-21,4.0605,4.0693,4.0526,4.0605,471329,0
2015-04-22,4.0605,4.0693,4.0526,4.0526,573526,0
2015-04-23,4.0605,4.0862,4.0526,4.0693,911068,0
2015-04-24,4.0605,4.0862,4.0434,4.0434,689371,0
2015-04-27,4.0526,4.0605,4.0267,4.0267,718892,0
2015-04-28,4.0267,4.0434,4.0267,4.0267,572648,0
2015-04-29,4.0181,4.0352,4.0097,4.0352,862437,0
2015-04-30,4.0352,4.0352,4.0097,4.0097,503929,0
2015-05-01,4.0181,4.0267,3.9925,3.9925,513917,0
2015-05-04,3.9925,4.0013,3.9758,3.9758,1077989,0
2015-05-05,3.9671,3.9841,3.95,3.9758,843058,0
2015-05-06,3.9758,3.9841,3.9585,3.9758,430291,0
2015-05-07,3.9758,3.9841,3.95,3.9758,694256,0
2015-05-08,3.9841,3.9925,3.9671,3.9925,519314,0
2015-05-11,4.0081,4.0081,3.9738,3.9995,415450,0
2015-05-12,3.9738,3.9908,3.9651,3.9651,306923,0
2015-05-13,3.9651,3.9738,3.9566,3.9738,343756,0
2015-05-14,3.9908,3.9908,3.9566,3.9651,546226,0
2015-05-15,3.9825,3.9908,3.9651,3.9738,594763,0
2015-05-18,3.9738,3.9995,3.9738,3.9825,500907,0
2015-05-19,3.9825,3.9995,3.9738,3.9995,302539,0
2015-05-20,4.0081,4.0081,3.9908,3.9908,324722,0
2015-05-21,3.9995,4.0422,3.9995,4.0251,945795,0
2015-05-22,4.0081,4.034,4.0081,4.0251,508510,0
2015-05-26,4.0165,4.0422,4.0081,4.0251,534755,0
2015-05-27,4.034,4.034,4.0165,4.0251,582188,0
2015-05-28,4.0251,4.034,4.0081,4.0251,592534,0
2015-05-29,4.0165,4.034,4.0081,4.0251,1223229,0
2015-06-01,4.0511,4.0511,3.9995,4.0081,915826,0
2015-06-02,3.9995,4.0081,3.9995,3.9995,389178,0
2015-06-03,3.9995,4.034,3.9995,4.0251,589662,0
2015-06-04,4.0081,4.0251,3.9566,3.9825,2165638,0
2015-06-05,3.9825,4.034,3.9825,4.034,506876,0
2015-06-08,4.0251,4.0511,4.0251,4.0511,283971,0
2015-06-09,4.0646,4.0646,4.0473,4.0473,744340,0
2015-06-10,4.0646,4.0816,4.0473,4.0561,453686,0
2015-06-11,4.0561,4.0736,4.0387,4.0561,550884,0
2015-06-12,4.0387,4.0561,4.0387,4.0473,513030,0
2015-06-15,4.0473,4.0473,4.0045,4.0045,668636,0
2015-06-16,3.9957,4.0303,3.9957,4.0215,606511,0
2015-06-17,4.0215,4.0387,4.0131,4.0303,335244,0
2015-06-18,4.0215,4.0303,4.0045,4.0045,306332,0
2015-06-19,4.0045,4.0303,3.9957,4.0303,327121,0
2015-06-22,4.0131,4.0215,4.0131,4.0131,274980,0
2015-06-23,4.0303,4.0473,4.0131,4.0387,542495,0
2015-06-24,4.0303,4.0473,4.0215,4.0387,445215,0
2015-06-25,4.0303,4.0387,3.9957,4.0045,615685,0
2015-06-26,4.0045,4.0131,3.9443,3.9443,671657,0
2015-06-29,3.9269,3.9355,3.8754,3.8754,582939,0
2015-06-30,3.9009,3.9186,3.8407,3.8407,1417037,0
2015-07-01,3.8754,3.9095,3.8754,3.8754,666661,0
2015-07-02,3.8924,3.9009,3.8754,3.8924,494337,0
2015-07-06,3.8836,3.9186,3.8754,3.9186,561802,0
2015-07-07,3.9095,3.9186,3.8924,3.9009,451601,0
2015-07-08,3.9095,3.9095,3.8836,3.9009,554834,0
2015-07-09,3.9062,3.9148,3.8543,3.8543,1184584,0
2015-07-10,3.8627,3.8976,3.8627,3.8891,600835,0
2015-07-13,3.8891,3.9408,3.88,3.88,1060124,0
2015-07-14,3.88,3.9148,3.88,3.9062,611293,0
2015-07-15,3.9062,3.9323,3.9062,3.9323,329863,0
2015-07-16,3.9323,3.9495,3.9233,3.9233,595180,0
2015-07-17,3.9233,3.9408,3.8976,3.9148,631776,0
2015-07-20,3.8976,3.9062,3.88,3.8891,549113,0
2015-07-21,3.88,3.9062,3.8716,3.9062,649789,0
2015-07-22,3.9062,3.9062,3.8369,3.8457,1335142,0
2015-07-23,3.8627,3.8627,3.8022,3.8108,763051,0
2015-07-24,3.8108,3.8369,3.7938,3.8284,390129,0
2015-07-27,3.8108,3.8284,3.7938,3.7938,604298,0
2015-07-28,3.7938,3.8197,3.7849,3.8197,714096,0
2015-07-29,3.7938,3.8627,3.7938,3.8543,385280,0
2015-07-30,3.8457,3.8543,3.8108,3.8457,456631,0
2015-07-31,3.8457,3.8627,3.8284,3.8369,605568,0
2015-08-03,3.8369,3.88,3.8369,3.8716,415096,0
2015-08-04,3.8457,3.88,3.8369,3.88,468407,0
2015-08-05,3.8627,3.8891,3.8543,3.8891,506855,0
2015-08-06,3.8627,3.88,3.8543,3.8716,315555,0
2015-08-07,3.8543,3.8627,3.8197,3.8197,390012,0
2015-08-10,3.8369,3.8369,3.8022,3.8108,492999,0
2015-08-11,3.7986,3.8337,3.7727,3.7727,1160489,0
2015-08-12,3.7639,3.8075,3.7639,3.8075,362224,0
2015-08-13,3.8075,3.8075,3.7812,3.7812,293018,0
2015-08-14,3.7812,3.8075,3.7727,3.7901,449341,0
2015-08-17,3.7812,3.7986,3.7727,3.7812,338012,0
2015-08-18,3.7812,3.7901,3.7553,3.7727,532439,0
2015-08-19,3.7465,3.8248,3.7465,3.816,949870,0
2015-08-20,3.8075,3.8337,3.7986,3.8075,775646,0
2015-08-21,3.7812,3.816,3.7553,3.7727,629191,0
2015-08-24,3.5983,3.7116,3.5983,3.6852,1003205,0
2015-08-25,3.6941,3.7292,3.6852,3.7204,734784,0
2015-08-26,3.7292,3.7376,3.6941,3.7292,469081,0
2015-08-27,3.7204,3.7639,3.7116,3.7116,536226,0
2015-08-28,3.6852,3.7465,3.6852,3.7116,628620,0
2015-08-31,3.7292,3.7376,3.6941,3.7204,658577,0
2015-09-01,3.6852,3.7204,3.677,3.7204,489970,0
2015-09-02,3.7116,3.7553,3.7029,3.7292,369230,0
2015-09-03,3.7292,3.7639,3.7292,3.7465,658457,0
2015-09-04,3.7292,3.7376,3.7116,3.7204,600842,0
2015-09-08,3.7292,3.7465,3.7116,3.7204,683367,0
2015-09-09,3.7204,3.7292,3.677,3.6852,688072,0
2015-09-10,3.6908,3.7172,3.682,3.682,703352,0
2015-09-11,3.682,3.6995,3.6734,3.6995,439163,0
2015-09-14,3.682,3.6995,3.682,3.682,458327,0
2015-09-15,3.682,3.7259,3.6734,3.7172,960574,0
2015-09-16,3.7172,3.7783,3.682,3.7609,1171601,0
2015-09-17,3.7435,3.7435,3.7259,3.7346,271780,0
2015-09-18,3.7081,3.7346,3.7081,3.7346,296124,0
2015-09-21,3.7259,3.7346,3.7172,3.7346,415210,0
2015-09-22,3.7081,3.7172,3.6908,3.7172,372663,0
2015-09-23,3.7259,3.7259,3.6908,3.7081,536695,0
2015-09-24,3.6908,3.6995,3.6469,3.6644,623583,0
2015-09-25,3.6644,3.682,3.6644,3.6644,626353,0
2015-09-28,3.6734,3.682,3.6469,3.6557,517650,0
2015-09-29,3.6469,3.6557,3.6295,3.6295,302282,0
2015-09-30,3.6381,3.6644,3.6381,3.6644,862247,0
2015-10-01,3.6469,3.6644,3.6295,3.6381,514223,0
2015-10-02,3.6117,3.6295,3.6117,3.6295,371294,0
2015-10-05,3.6205,3.6295,3.6032,3.6295,580714,0
2015-10-06,3.6117,3.6469,3.6117,3.6381,586544,0
2015-10-07,3.6381,3.6557,3.6117,3.6295,504066,0
2015-10-08,3.6381,3.7172,3.6295,3.7172,574106,0
2015-10-09,3.7081,3.7435,3.6995,3.7435,573995,0
2015-10-12,3.7259,3.7519,3.7172,3.7435,273656,0
2015-10-13,3.7219,3.731,3.7045,3.7045,307357,0
2015-10-14,3.6868,3.7219,3.6868,3.7135,304410,0
2015-10-15,3.6958,3.6958,3.6782,3.6958,419482,0
2015-10-16,3.6515,3.731,3.6515,3.6958,848606,0
2015-10-19,3.6782,3.7135,3.669,3.6782,654742,0
2015-10-20,3.669,3.6792,3.6607,3.6607,555269,0
2015-10-21,3.6607,3.669,3.6515,3.6515,544648,0
2015-10-22,3.6515,3.6958,3.6515,3.6958,496807,0
2015-10-23,3.6868,3.6958,3.6607,3.669,388534,0
2015-10-26,3.669,3.6868,3.6607,3.6782,345791,0
2015-10-27,3.6607,3.6958,3.6515,3.6782,491702,0
2015-10-28,3.669,3.6958,3.669,3.6782,355883,0
2015-10-29,3.669,3.6868,3.669,3.6868,342505,0
2015-10-30,3.6782,3.6958,3.6515,3.6515,507466,0
2015-11-02,3.6515,3.6782,3.6515,3.6782,393371,0
2015-11-03,3.6607,3.669,3.6515,3.6515,560750,0
2015-11-04,3.6515,3.6607,3.6429,3.6429,488191,0
2015-11-05,3.6338,3.6429,3.6338,3.6338,427307,0
2015-11-06,3.625,3.669,3.625,3.6607,598614,0
2015-11-09,3.6429,3.669,3.6338,3.6515,912594,0
2015-11-10,3.6607,3.6868,3.6607,3.6868,586711,0
2015-11-11,3.6868,3.731,3.6607,3.7135,903478,0
2015-11-12,3.6921,3.7009,3.6388,3.6388,433457,0
2015-11-13,3.6301,3.6565,3.621,3.621,834239,0
2015-11-16,3.6301,3.6388,3.621,3.6388,661169,0
2015-11-17,3.6301,3.6744,3.621,3.6565,1110966,0
2015-11-18,3.6476,3.6921,3.6476,3.6831,1137897,0
2015-11-19,3.6654,3.6831,3.6565,3.6744,550640,0
2015-11-20,3.6565,3.6921,3.6565,3.6921,668495,0
2015-11-23,3.6921,3.7278,3.6831,3.7097,950177,0
2015-11-24,3.6831,3.7009,3.6744,3.6831,327844,0
2015-11-25,3.6921,3.7188,3.6921,3.7097,464219,0
2015-11-27,3.7009,3.7278,3.7009,3.7278,122251,0
2015-11-30,3.7278,3.7455,3.7188,3.7278,364051,0
2015-12-01,3.7455,3.7543,3.7278,3.7364,750758,0
2015-12-02,3.7188,3.7278,3.7097,3.7278,565384,0
2015-12-03,3.7188,3.7278,3.6831,3.6831,509605,0
2015-12-04,3.6654,3.7097,3.6565,3.7009,1057897,0
2015-12-07,3.6565,3.6744,3.5856,3.5944,1271977,0
2015-12-08,3.5944,3.6476,3.5856,3.5944,902772,0
2015-12-09,3.5676,3.5856,3.5502,3.5502,752777,0
2015-12-10,3.5323,3.5589,3.5323,3.5502,597736,0
2015-12-11,3.5323,3.5323,3.4882,3.5059,688552,0
2015-12-14,3.4882,3.4882,3.4083,3.4348,1706151,0
2015-12-15,3.4613,3.4967,3.4434,3.47,1789714,0
2015-12-16,3.4613,3.5676,3.4613,3.5412,1781265,0
2015-12-17,3.5235,3.5589,3.5235,3.5502,1214177,0
2015-12-18,3.5323,3.5589,3.5146,3.5412,1211471,0
2015-12-21,3.5412,3.5944,3.5412,3.5768,1373721,0
2015-12-22,3.5768,3.5944,3.5768,3.5768,743742,0
2015-12-23,3.5768,3.621,3.5768,3.621,754464,0
2015-12-24,3.6033,3.6121,3.5944,3.6033,451833,0
2015-12-28,3.5768,3.5856,3.5589,3.5676,713042,0
2015-12-29,3.5589,3.6033,3.5502,3.5676,1395029,0
2015-12-30,3.5676,3.5856,3.5502,3.5676,1415439,0
2015-12-31,3.5676,3.5944,3.5502,3.5856,2206172,0
2016-01-04,3.5502,3.5768,3.5235,3.5589,687776,0
2016-01-05,3.5589,3.5944,3.5589,3.5856,516163,0
2016-01-06,3.5856,3.5944,3.5589,3.5856,663558,0
2016-01-07,3.5502,3.5856,3.5502,3.5768,775488,0
2016-01-08,3.5676,3.5856,3.5637,3.5768,318759,0
2016-01-11,3.5676,3.5839,3.5323,3.5589,786215,0
2016-01-12,3.5676,3.5702,3.5146,3.5235,985185,0
2016-01-13,3.5286,3.6091,3.4795,3.4842,678543,0
2016-01-14,3.4573,3.4842,3.4396,3.4573,777003,0
2016-01-15,3.4217,3.4396,3.3502,3.4036,1096384,0
2016-01-19,3.4036,3.4217,3.377,3.386,2049216,0
2016-01-20,3.3591,3.3591,3.3056,3.3412,1368217,0
2016-01-21,3.3591,3.4036,3.3412,3.386,1050780,0
2016-01-22,3.3948,3.4217,3.377,3.4125,928380,0
2016-01-25,3.386,3.4036,3.368,3.377,760244,0
2016-01-26,3.377,3.4306,3.377,3.4306,890642,0
2016-01-27,3.4125,3.4217,3.3992,3.4125,627968,0
2016-01-28,3.4125,3.4396,3.4036,3.4306,1055799,0
2016-01-29,3.4306,3.4485,3.4125,3.4396,1150455,0
2016-02-01,3.4396,3.4485,3.4217,3.4396,613373,0
2016-02-02,3.4217,3.4351,3.4036,3.4125,279598,0
2016-02-03,3.4125,3.4306,3.4036,3.4217,440024,0
2016-02-04,3.4125,3.4217,3.386,3.4125,637337,0
2016-02-05,3.4036,3.4036,3.377,3.377,410475,0
2016-02-08,3.3502,3.3636,3.3143,3.3324,835728,0
2016-02-09,3.3056,3.3412,3.3056,3.3412,570760,0
2016-02-10,3.3375,3.3465,3.3106,3.3375,688744,0
2016-02-11,3.3017,3.3195,3.2836,3.3106,476107,0
2016-02-12,3.3017,3.3195,3.2836,3.3195,485445,0
2016-02-16,3.3106,3.3195,3.2836,3.3017,766188,0
2016-02-17,3.3017,3.3375,3.3017,3.3286,644318,0
2016-02-18,3.3286,3.3286,3.3017,3.3017,526620,0
2016-02-19,3.2836,3.3195,3.2836,3.3195,415180,0
2016-02-22,3.3106,3.3375,3.3106,3.3286,495102,0
2016-02-23,3.3286,3.3375,3.3196,3.3375,251350,0
2016-02-24,3.3375,3.3553,3.3195,3.3465,444807,0
2016-02-25,3.3375,3.3553,3.3375,3.3465,336672,0
2016-02-26,3.3465,3.3646,3.3375,3.3553,388094,0
2016-02-29,3.3646,3.4005,3.3465,3.3825,1036439,0
2016-03-01,3.3825,3.4095,3.3691,3.4095,1475433,0
2016-03-02,3.4095,3.4454,3.3916,3.4454,1347682,0
2016-03-03,3.4276,3.4905,3.4276,3.4905,559820,0
2016-03-04,3.4815,3.5176,3.4815,3.5084,552661,0
2016-03-07,3.4815,3.5176,3.4815,3.4995,597948,0
2016-03-08,3.4995,3.5176,3.4995,3.5176,321145,0
2016-03-09,3.5354,3.5533,3.5176,3.5447,810171,0
2016-03-10,3.55,3.5679,3.5409,3.5679,684342,0
2016-03-11,3.5679,3.5952,3.5627,3.5862,716970,0
2016-03-14,3.5772,3.5952,3.5725,3.5862,1138723,0
2016-03-15,3.5772,3.6043,3.5772,3.6043,353530,0
2016-03-16,3.5952,3.6405,3.5943,3.6405,591459,0
2016-03-17,3.6496,3.6674,3.6317,3.6496,546666,0
2016-03-18,3.6496,3.6674,3.6496,3.6496,358525,0
2016-03-21,3.6496,3.6587,3.6405,3.6496,484033,0
2016-03-22,3.6496,3.6674,3.6406,3.6496,485359,0
2016-03-23,3.6496,3.6855,3.6405,3.6405,1013111,0
2016-03-24,3.6317,3.6396,3.5952,3.5952,400938,0
2016-03-28,3.5862,3.6134,3.5862,3.5862,537771,0
2016-03-29,3.5772,3.5952,3.5679,3.5862,472779,0
2016-03-30,3.6043,3.6496,3.6043,3.6496,517431,0
2016-03-31,3.6496,3.6768,3.6405,3.6587,477754,0
2016-04-01,3.6674,3.6768,3.6496,3.6587,399861,0
2016-04-04,3.6496,3.6674,3.6317,3.6496,381514,0
2016-04-05,3.6224,3.6405,3.6224,3.6224,336275,0
2016-04-06,3.6405,3.6496,3.6224,3.6405,767985,0
2016-04-07,3.6317,3.6329,3.6224,3.6317,248989,0
2016-04-08,3.6405,3.6496,3.6224,3.6405,367257,0
2016-04-11,3.6459,3.6643,3.6368,3.6643,364997,0
2016-04-12,3.6551,3.6824,3.6551,3.6734,707854,0
2016-04-13,3.6643,3.6915,3.6643,3.6824,366950,0
2016-04-14,3.6734,3.6824,3.6551,3.6551,690855,0
2016-04-15,3.6005,3.6643,3.6005,3.6459,944723,0
2016-04-18,3.6459,3.6734,3.6368,3.6643,852705,0
2016-04-19,3.6643,3.7006,3.663,3.7006,743818,0
2016-04-20,3.7006,3.7097,3.6915,3.7006,506128,0
2016-04-21,3.7097,3.719,3.7006,3.7006,331686,0
2016-04-22,3.7006,3.7281,3.7006,3.7281,296963,0
2016-04-25,3.719,3.7281,3.7097,3.719,481792,0
2016-04-26,3.7281,3.7554,3.719,3.7463,1179637,0
2016-04-27,3.7281,3.7645,3.7281,3.7371,1318687,0
2016-04-28,3.7371,3.7554,3.7097,3.7097,777805,0
2016-04-29,3.719,3.7463,3.7143,3.719,539836,0
2016-05-02,3.7371,3.7463,3.719,3.719,727939,0
2016-05-03,3.719,3.7281,3.7097,3.719,323603,0
2016-05-04,3.7006,3.7281,3.6824,3.7006,1027304,0
2016-05-05,3.7006,3.719,3.6915,3.6915,1652978,0
2016-05-06,3.7006,3.7097,3.6915,3.7006,489764,0
2016-05-09,3.7006,3.7097,3.6824,3.6824,1236951,0
2016-05-10,3.6915,3.7006,3.6824,3.7006,439468,0
2016-05-11,3.7152,3.7152,3.7061,3.7152,437306,0
2016-05-12,3.7152,3.7336,3.7061,3.7152,443877,0
2016-05-13,3.7245,3.7336,3.7152,3.7245,446686,0
2016-05-16,3.7245,3.7519,3.7153,3.7519,453985,0
2016-05-17,3.7336,3.7613,3.7336,3.7336,730818,0
2016-05-18,3.743,3.743,3.7245,3.7245,315501,0
2016-05-19,3.7245,3.7336,3.6973,3.7061,684068,0
2016-05-20,3.7245,3.7336,3.7152,3.7336,257859,0
2016-05-23,3.7152,3.743,3.7152,3.7336,257756,0
2016-05-24,3.7336,3.7704,3.7336,3.7704,380252,0
2016-05-25,3.7794,3.8072,3.7704,3.7977,1223471,0
2016-05-26,3.7704,3.8072,3.7704,3.7977,805600,0
2016-05-27,3.8072,3.8072,3.7794,3.7794,772064,0
2016-05-31,3.8072,3.8072,3.7794,3.7977,766453,0
2016-06-01,3.8072,3.8253,3.7887,3.7887,874551,0
2016-06-02,3.7977,3.8072,3.7613,3.7977,1151865,0
2016-06-03,3.7977,3.8161,3.7794,3.8161,614315,0
2016-06-06,3.8253,3.8436,3.8161,3.8436,576760,0
2016-06-07,3.853,3.862,3.8436,3.862,459098,0
2016-06-08,3.8713,3.8989,3.8713,3.8804,668808,0
2016-06-09,3.8939,3.8939,3.857,3.8939,680713,0
2016-06-10,3.8939,3.9031,3.8755,3.8939,633820,0
2016-06-13,3.8845,3.8845,3.8385,3.8385,460388,0
2016-06-14,3.8477,3.8661,3.82,3.8294,429229,0
2016-06-15,3.8385,3.857,3.8326,3.8385,409815,0
2016-06-16,3.8385,3.8385,3.82,3.8385,410371,0
2016-06-17,3.8385,3.8755,3.831,3.8661,641429,0
2016-06-20,3.8755,3.8845,3.8385,3.8385,546507,0
2016-06-21,3.8477,3.8661,3.8385,3.857,468139,0
2016-06-22,3.857,3.8755,3.8477,3.8477,388126,0
2016-06-23,3.8755,3.9123,3.8755,3.9123,463845,0
2016-06-24,3.857,3.8845,3.8108,3.8108,699517,0
2016-06-27,3.8294,3.8294,3.7555,3.7739,1437173,0
2016-06-28,3.8015,3.8015,3.7647,3.7831,923906,0
2016-06-29,3.7925,3.8294,3.7925,3.8015,739139,0
2016-06-30,3.8294,3.857,3.8015,3.857,1209464,0
2016-07-01,3.8661,3.8755,3.857,3.8755,626585,0
2016-07-05,3.8755,3.8755,3.8477,3.8661,576806,0
2016-07-06,3.8477,3.8845,3.8346,3.8661,664129,0
2016-07-07,3.8755,3.9031,3.857,3.8939,920416,0
2016-07-08,3.9123,3.9308,3.9031,3.9307,818283,0
2016-07-11,3.9444,3.9534,3.9164,3.9349,871480,0
2016-07-12,3.9534,3.9629,3.9164,3.9258,1144528,0
2016-07-13,3.9444,3.9444,3.9071,3.9349,974885,0
2016-07-14,3.9629,3.9629,3.9349,3.9534,489906,0
2016-07-15,3.9349,3.9444,3.9071,3.9071,1231325,0
2016-07-18,3.9071,3.9349,3.9071,3.9258,430480,0
2016-07-19,3.9258,3.9349,3.9164,3.9258,543818,0
2016-07-20,3.9349,4.037,3.9258,4,2282641,0
2016-07-21,4,4.0091,3.9905,4,266491,0
2016-07-22,3.9905,4.0557,3.9905,4.0276,667316,0
2016-07-25,4.0463,4.0463,4.0091,4.0091,242834,0
2016-07-26,4.0276,4.0463,4.0184,4.037,664576,0
2016-07-27,4.0463,4.0557,4.0276,4.037,664720,0
2016-07-28,4.0184,4.0648,4.0184,4.037,511861,0
2016-07-29,4.0463,4.0648,4.037,4.0463,542140,0
2016-08-01,4.0648,4.0648,4,4,591683,0
2016-08-02,4,4.0091,3.9814,4,493173,0
2016-08-03,4,4.0184,3.9629,3.9718,858535,0
2016-08-04,3.9718,3.9768,3.9349,3.9534,2084019,0
2016-08-05,3.9444,4,3.9444,4,788836,0
2016-08-08,4,4.0184,3.9905,4.0091,692125,0
2016-08-09,4,4.0415,4,4.0184,604230,0
2016-08-10,4.0227,4.0321,4.0134,4.0134,315528,0
2016-08-11,4.0227,4.0227,4.0041,4.0041,211935,0
2016-08-12,4.0041,4.0411,3.948,4.0321,742974,0
2016-08-15,4.0411,4.0508,4.0321,4.0411,1116520,0
2016-08-16,4.0321,4.0694,4.0321,4.0694,614535,0
2016-08-17,4.0597,4.0879,4.0597,4.0597,618662,0
2016-08-18,4.0597,4.0694,4.0411,4.0411,347369,0
2016-08-19,4.0508,4.0508,4.0411,4.0508,200782,0
2016-08-22,4.0597,4.0597,4.0321,4.0321,356463,0
2016-08-23,4.0508,4.0694,4.0411,4.0411,621593,0
2016-08-24,4.0597,4.0786,4.0134,4.0227,610248,0
2016-08-25,4.0321,4.0694,4.0321,4.0597,278495,0
2016-08-26,4.0597,4.0597,4.0321,4.0321,413259,0
2016-08-29,4.0508,4.088,4.0411,4.0786,345665,0
2016-08-30,4.0597,4.1159,4.0597,4.0972,511820,0
2016-08-31,4.0972,4.1159,4.0907,4.1159,741356,0
2016-09-01,4.1066,4.1252,4.0786,4.0786,553491,0
2016-09-02,4.1066,4.1066,4.0786,4.0786,369729,0
2016-09-06,4.088,4.0963,4.0597,4.0597,436977,0
2016-09-07,4.0694,4.0972,4.0694,4.088,291806,0
2016-09-08,4.088,4.0972,4.0597,4.0694,597267,0
2016-09-09,4.0508,4.0694,4.0227,4.0321,513227,0
2016-09-12,3.9977,4.0353,3.9883,4.0164,885520,0
2016-09-13,4.0071,4.0542,3.979,4.0071,749554,0
2016-09-14,4.0071,4.0353,4.006,4.0164,467210,0
2016-09-15,4.0258,4.0446,4.0071,4.0258,648550,0
2016-09-16,4.0258,4.034,3.9977,4.0258,485491,0
2016-09-19,4.0258,4.0353,3.9883,4.0071,619295,0
2016-09-20,4.0164,4.0353,4.0071,4.0353,453401,0
2016-09-21,4.0258,4.0446,4.0258,4.0353,391713,0
2016-09-22,4.0446,4.073,4.0353,4.0446,626521,0
2016-09-23,4.0542,4.073,4.0353,4.0353,526158,0
2016-09-26,4.0446,4.0633,4.0446,4.0542,361725,0
2016-09-27,4.0542,4.0542,4.0353,4.0446,654414,0
2016-09-28,4.0633,4.082,4.0424,4.082,553244,0
2016-09-29,4.073,4.082,4.0446,4.0446,421358,0
2016-09-30,4.0633,4.082,4.0542,4.0633,403326,0
2016-10-03,4.0633,4.082,4.0633,4.073,572247,0
2016-10-04,4.082,4.0916,4.073,4.082,509364,0
2016-10-05,4.0916,4.1104,4.082,4.101,350939,0
2016-10-06,4.082,4.0963,4.082,4.082,350593,0
2016-10-07,4.082,4.0916,4.0542,4.073,493330,0
2016-10-10,4.082,4.0916,4.0633,4.0633,452652,0
2016-10-11,4.0633,4.082,4.0633,4.082,295241,0
2016-10-12,4.0854,4.1043,4.0854,4.1043,246066,0
2016-10-13,4.095,4.1233,4.0666,4.1043,1060226,0
2016-10-14,4.1139,4.1186,4.095,4.1043,642610,0
2016-10-17,4.095,4.1139,4.0854,4.095,507753,0
2016-10-18,4.095,4.1043,4.0761,4.095,549796,0
2016-10-19,4.095,4.1328,4.0854,4.1328,785217,0
2016-10-20,4.1328,4.1328,4.1139,4.1139,419175,0
2016-10-21,4.1043,4.1233,4.095,4.1233,453752,0
2016-10-24,4.1139,4.1421,4.1139,4.1421,370188,0
2016-10-25,4.1421,4.1894,4.1233,4.1515,859089,0
2016-10-26,4.161,4.1799,4.1485,4.1703,410396,0
2016-10-27,4.161,4.1799,4.1328,4.1421,1436952,0
2016-10-28,4.1515,4.1515,4.1233,4.1421,387894,0
2016-10-31,4.1515,4.1515,4.1328,4.1421,394642,0
2016-11-01,4.1515,4.1515,4.1043,4.1233,458088,0
2016-11-02,4.1139,4.1139,4.0761,4.0854,360027,0
2016-11-03,4.0854,4.1139,4.0572,4.0666,637802,0
2016-11-04,4.0761,4.0854,4.0382,4.0382,456336,0
2016-11-07,4.0666,4.0761,4.0572,4.0572,648728,0
2016-11-08,4.0666,4.1139,4.0666,4.1139,619176,0
2016-11-09,4.0697,4.1265,4.0697,4.1076,482098,0
2016-11-10,4.0981,4.1138,4.06,4.06,934882,0
2016-11-11,4.06,4.1076,4.06,4.1076,355202,0
2016-11-14,4.1076,4.1457,4.0981,4.1171,632758,0
2016-11-15,4.1171,4.1646,4.1171,4.1646,756223,0
2016-11-16,4.155,4.1836,4.1361,4.1836,483498,0
2016-11-17,4.1836,4.2026,4.155,4.155,468077,0
2016-11-18,4.1739,4.1928,4.155,4.1928,815058,0
2016-11-21,4.1646,4.231,4.1629,4.2215,827737,0
2016-11-22,4.2215,4.25,4.212,4.2404,1065629,0
2016-11-23,4.2215,4.269,4.2215,4.25,737807,0
2016-11-25,4.269,4.269,4.2404,4.269,555200,0
2016-11-28,4.25,4.2784,4.25,4.2593,676217,0
2016-11-29,4.2593,4.2879,4.25,4.25,987782,0
2016-11-30,4.269,4.2784,4.2593,4.2593,652129,0
2016-12-01,4.269,4.3068,4.2593,4.2879,907660,0
2016-12-02,4.2784,4.2913,4.231,4.2593,2066564,0
2016-12-05,4.25,4.2593,4.231,4.2404,721461,0
2016-12-06,4.2404,4.25,4.2215,4.2404,1086170,0
2016-12-07,4.25,4.2784,4.231,4.2593,1217470,0
2016-12-08,4.2784,4.2784,4.2404,4.25,1097107,0
2016-12-09,4.2593,4.3068,4.25,4.3068,1184615,0
2016-12-12,4.3102,4.3292,4.3007,4.3198,1138841,0
2016-12-13,4.3102,4.3389,4.3102,4.3102,947241,0
2016-12-14,4.3198,4.3198,4.2912,4.3007,1041227,0
2016-12-15,4.2912,4.3102,4.2815,4.2815,1076938,0
2016-12-16,4.3007,4.3102,4.2912,4.2912,1501441,0
2016-12-19,4.3102,4.3389,4.3007,4.3292,628267,0
2016-12-20,4.3198,4.377,4.3198,4.377,875517,0
2016-12-21,4.377,4.396,4.3652,4.3866,618641,0
2016-12-22,4.3866,4.4057,4.377,4.377,821779,0
2016-12-23,4.3674,4.3866,4.3483,4.358,770763,0
2016-12-27,4.3674,4.4149,4.358,4.358,883739,0
2016-12-28,4.3674,4.396,4.358,4.3866,640588,0
2016-12-29,4.3866,4.4248,4.3866,4.4057,1024050,0
2016-12-30,4.434,4.434,4.4149,4.4248,795167,0
2017-01-03,4.4149,4.4532,4.4116,4.4438,479310,0
2017-01-04,4.4532,4.4628,4.377,4.396,1360325,0
2017-01-05,4.4057,4.4057,4.3674,4.3674,1016742,0
2017-01-06,4.396,4.4057,4.377,4.377,547090,0
2017-01-09,4.3674,4.396,4.358,4.358,562140,0
2017-01-10,4.358,4.4057,4.358,4.3866,559468,0
2017-01-11,4.4057,4.4057,4.3866,4.396,498133,0
2017-01-12,4.396,4.4057,4.377,4.3866,405338,0
2017-01-13,4.4149,4.4294,4.396,4.4057,583806,0
2017-01-17,4.3994,4.4185,4.3803,4.3896,628573,0
2017-01-18,4.3994,4.3994,4.3803,4.3896,537916,0
2017-01-19,4.3896,4.3994,4.3803,4.3896,605212,0
2017-01-20,4.3803,4.3994,4.3611,4.3704,696671,0
2017-01-23,4.3611,4.3994,4.3611,4.3994,521999,0
2017-01-24,4.3896,4.4185,4.3896,4.4185,814380,0
2017-01-25,4.4281,4.4855,4.4281,4.4473,778209,0
2017-01-26,4.4473,4.476,4.4089,4.4089,951650,0
2017-01-27,4.4089,4.4376,4.3994,4.3994,588968,0
2017-01-30,4.4185,4.4376,4.4089,4.4376,541153,0
2017-01-31,4.4376,4.4473,4.4281,4.4376,853891,0
2017-02-01,4.4473,4.4664,4.4185,4.4185,1467686,0
2017-02-02,4.4376,4.4568,4.4281,4.4473,414569,0
2017-02-03,4.4568,4.476,4.4501,4.476,753375,0
2017-02-06,4.4664,4.476,4.4568,4.476,484211,0
2017-02-07,4.4664,4.476,4.4568,4.4664,492186,0
2017-02-08,4.4568,4.476,4.4568,4.4664,595895,0
2017-02-09,4.476,4.4855,4.4664,4.476,481703,0
2017-02-10,4.4952,4.5047,4.4855,4.5047,796592,0
2017-02-13,4.5272,4.5272,4.4889,4.4889,652863,0
2017-02-14,4.4889,4.5081,4.4792,4.4792,925235,0
2017-02-15,4.4792,4.4985,4.4792,4.4985,940292,0
2017-02-16,4.5081,4.5178,4.4792,4.4985,481550,0
2017-02-17,4.5081,4.5178,4.4889,4.4985,472949,0
2017-02-21,4.4985,4.5081,4.4985,4.4985,650284,0
2017-02-22,4.4889,4.5081,4.4889,4.4985,469285,0
2017-02-23,4.4985,4.5465,4.4985,4.5272,893183,0
2017-02-24,4.5178,4.5465,4.5178,4.5372,411646,0
2017-02-27,4.5465,4.5564,4.5291,4.5465,477357,0
2017-02-28,4.5465,4.5514,4.5372,4.5465,574335,0
2017-03-01,4.5564,4.5657,4.5372,4.5657,1123423,0
2017-03-02,4.5564,4.5657,4.5465,4.5465,509270,0
2017-03-03,4.5465,4.5851,4.5465,4.5756,748823,0
2017-03-06,4.5756,4.5851,4.5564,4.5657,489503,0
2017-03-07,4.5564,4.5948,4.5564,4.5756,672805,0
2017-03-08,4.5756,4.5851,4.5658,4.5851,536322,0
2017-03-09,4.5756,4.5756,4.4985,4.5178,680264,0
2017-03-10,4.5372,4.5465,4.5081,4.5178,477172,0
2017-03-13,4.5308,4.5501,4.4922,4.5115,757737,0
2017-03-14,4.5017,4.5017,4.4824,4.4824,378166,0
2017-03-15,4.4922,4.5211,4.4824,4.5211,647099,0
2017-03-16,4.5308,4.5501,4.5115,4.5501,418842,0
2017-03-17,4.5405,4.5599,4.5405,4.5405,477180,0
2017-03-20,4.5405,4.5695,4.5308,4.5405,536281,0
2017-03-21,4.5501,4.5599,4.5211,4.5211,433981,0
2017-03-22,4.5211,4.5405,4.5115,4.5405,383804,0
2017-03-23,4.5308,4.5599,4.5308,4.5308,434202,0
2017-03-24,4.5308,4.5501,4.5211,4.5308,359185,0
2017-03-27,4.5211,4.5405,4.5115,4.5308,214664,0
2017-03-28,4.5405,4.5599,4.5211,4.5211,487087,0
2017-03-29,4.5405,4.5599,4.5308,4.5501,374243,0
2017-03-30,4.5405,4.5599,4.4922,4.4922,700010,0
2017-03-31,4.5211,4.5211,4.4727,4.4824,1084761,0
2017-04-03,4.4922,4.5115,4.4631,4.4824,756790,0
2017-04-04,4.4824,4.5017,4.4727,4.5017,406306,0
2017-04-05,4.5017,4.5115,4.4824,4.4824,449897,0
2017-04-06,4.4824,4.5115,4.4727,4.4824,536906,0
2017-04-07,4.4631,4.4824,4.4631,4.4727,549231,0
2017-04-10,4.4727,4.5017,4.4727,4.4922,539912,0
2017-04-11,4.5051,4.5151,4.4857,4.4955,709158,0
2017-04-12,4.5051,4.5151,4.4857,4.4857,484312,0
2017-04-13,4.4955,4.5151,4.4887,4.5051,408564,0
2017-04-17,4.4955,4.5051,4.4857,4.4857,278232,0
2017-04-18,4.5051,4.5051,4.4857,4.4955,304966,0
2017-04-19,4.5051,4.5246,4.4955,4.5051,614907,0
2017-04-20,4.5051,4.5636,4.4965,4.5636,735388,0
2017-04-21,4.544,4.5684,4.5345,4.5539,1165543,0
2017-04-24,4.5636,4.5733,4.5246,4.5246,502222,0
2017-04-25,4.544,4.5636,4.5345,4.544,619688,0
2017-04-26,4.544,4.5733,4.5345,4.5539,401399,0
2017-04-27,4.5539,4.583,4.5151,4.583,348624,0
2017-04-28,4.583,4.6027,4.5713,4.5733,370322,0
2017-05-01,4.5928,4.6027,4.583,4.5928,435686,0
2017-05-02,4.5928,4.6027,4.583,4.583,350057,0
2017-05-03,4.583,4.5928,4.5733,4.583,265878,0
2017-05-04,4.583,4.5928,4.544,4.5636,549406,0
2017-05-05,4.5733,4.5928,4.5539,4.5539,364597,0
2017-05-08,4.5539,4.5928,4.5539,4.5928,642398,0
2017-05-09,4.5928,4.6027,4.583,4.5928,300477,0
2017-05-10,4.606,4.6257,4.5962,4.5962,485744,0
2017-05-11,4.5962,4.606,4.5767,4.5962,498273,0
2017-05-12,4.5962,4.6257,4.5864,4.5962,424373,0
2017-05-15,4.606,4.606,4.5864,4.5864,242938,0
2017-05-16,4.5962,4.5962,4.5767,4.5767,390280,0
2017-05-17,4.5767,4.5962,4.5228,4.5473,546442,0
2017-05-18,4.5572,4.5668,4.5277,4.5473,484431,0
2017-05-19,4.5668,4.5767,4.5376,4.5376,301000,0
2017-05-22,4.5376,4.5572,4.518,4.5473,401018,0
2017-05-23,4.5473,4.5767,4.5473,4.5767,390561,0
2017-05-24,4.5864,4.5962,4.5668,4.5962,541905,0
2017-05-25,4.5962,4.606,4.5864,4.5962,357511,0
2017-05-26,4.5962,4.606,4.5767,4.5767,237419,0
2017-05-30,4.5864,4.5962,4.5717,4.5864,391105,0
2017-05-31,4.5864,4.5962,4.5473,4.5767,383030,0
2017-06-01,4.5962,4.606,4.5767,4.5767,356063,0
2017-06-02,4.5767,4.5864,4.5572,4.5767,300844,0
2017-06-05,4.5767,4.5767,4.5473,4.5473,406148,0
2017-06-06,4.5473,4.5572,4.5376,4.5473,326688,0
2017-06-07,4.5473,4.5572,4.5277,4.5473,284699,0
2017-06-08,4.5572,4.5572,4.518,4.5376,357257,0
2017-06-09,4.5376,4.5473,4.5267,4.5277,301334,0
2017-06-12,4.5479,4.5578,4.5381,4.5479,406118,0
2017-06-13,4.5479,4.5578,4.5283,4.5381,382686,0
2017-06-14,4.5479,4.5578,4.5282,4.5479,292941,0
2017-06-15,4.5381,4.5381,4.5086,4.5282,538220,0
2017-06-16,4.5282,4.5282,4.489,4.489,360154,0
2017-06-19,4.489,4.5086,4.489,4.4988,436846,0
2017-06-20,4.4988,4.5086,4.4664,4.4988,611077,0
2017-06-21,4.4791,4.4988,4.4594,4.4594,351951,0
2017-06-22,4.4594,4.489,4.4497,4.4497,396763,0
2017-06-23,4.4594,4.489,4.4497,4.4791,387466,0
2017-06-26,4.4791,4.4791,4.4202,4.4301,753701,0
2017-06-27,4.4398,4.4398,4.4006,4.4104,579385,0
2017-06-28,4.4202,4.4398,4.4104,4.4398,453993,0
2017-06-29,4.4497,4.4497,4.4202,4.4301,635207,0
2017-06-30,4.4497,4.4791,4.4301,4.4791,709443,0
2017-07-03,4.4791,4.5185,4.4791,4.5185,248890,0
2017-07-05,4.4988,4.4989,4.4497,4.4497,474371,0
2017-07-06,4.4594,4.4594,4.4202,4.4202,356011,0
2017-07-07,4.4398,4.4594,4.4301,4.4594,355056,0
2017-07-10,4.4497,4.4694,4.4497,4.4694,256247,0
2017-07-11,4.4497,4.4694,4.4497,4.4594,283440,0
2017-07-12,4.4497,4.4792,4.4497,4.4594,344615,0
2017-07-13,4.4497,4.4891,4.4497,4.4694,321592,0
2017-07-14,4.4792,4.4891,4.4594,4.4792,260927,0
2017-07-17,4.4594,4.4694,4.4497,4.4594,375242,0
2017-07-18,4.4694,4.4792,4.4546,4.4694,331945,0
2017-07-19,4.4594,4.4792,4.4594,4.4594,301104,0
2017-07-20,4.4694,4.4891,4.4594,4.4594,521269,0
2017-07-21,4.4497,4.4792,4.4397,4.4594,535060,0
2017-07-24,4.4594,4.4694,4.4397,4.4397,350816,0
2017-07-25,4.4594,4.4792,4.4497,4.4792,333839,0
2017-07-26,4.4891,4.4891,4.4792,4.4891,234938,0
2017-07-27,4.4792,4.4891,4.4594,4.4694,373782,0
2017-07-28,4.4792,4.4792,4.4594,4.4694,282785,0
2017-07-31,4.4694,4.499,4.4694,4.4891,461827,0
2017-08-01,4.5088,4.5088,4.4891,4.499,442675,0
2017-08-02,4.5088,4.5088,4.4841,4.499,813212,0
2017-08-03,4.499,4.5088,4.4594,4.4594,341832,0
2017-08-04,4.4694,4.4891,4.4693,4.4891,175774,0
2017-08-07,4.4891,4.499,4.4694,4.499,909808,0
2017-08-08,4.4891,4.5088,4.4792,4.5088,421736,0
2017-08-09,4.4895,4.4994,4.4597,4.4597,359624,0
2017-08-10,4.4499,4.4647,4.4103,4.4103,394844,0
2017-08-11,4.3904,4.4399,4.3904,4.4301,460916,0
2017-08-14,4.4499,4.4796,4.4399,4.4399,263800,0
2017-08-15,4.4597,4.4597,4.4103,4.4301,368713,0
2017-08-16,4.4399,4.4499,4.4003,4.4103,487839,0
2017-08-17,4.4201,4.4301,4.3904,4.4103,379531,0
2017-08-18,4.4103,4.4103,4.3904,4.4103,1463176,0
2017-08-21,4.4003,4.4103,4.3805,4.4003,346697,0
2017-08-22,4.4003,4.4103,4.3904,4.4003,352588,0
2017-08-23,4.4003,4.4103,4.3904,4.4103,404893,0
2017-08-24,4.4201,4.4201,4.3904,4.4003,444330,0
2017-08-25,4.4103,4.4499,4.3805,4.4003,403375,0
2017-08-28,4.4003,4.4103,4.3805,4.4103,487006,0
2017-08-29,4.4003,4.4003,4.3805,4.3904,358184,0
2017-08-30,4.3904,4.4103,4.3904,4.3904,343066,0
2017-08-31,4.4103,4.4151,4.3855,4.4003,463262,0
2017-09-01,4.4103,4.4103,4.3805,4.4003,688413,0
2017-09-05,4.3904,4.3904,4.3409,4.3705,1466407,0
2017-09-06,4.3805,4.4201,4.3507,4.3805,1296865,0
2017-09-07,4.3805,4.4003,4.3705,4.4003,832837,0
2017-09-08,4.3904,4.3993,4.3657,4.3805,552677,0
2017-09-11,4.3805,4.4103,4.3805,4.4003,280782,0
2017-09-12,4.4003,4.4202,4.4003,4.4103,250867,0
2017-09-13,4.4003,4.4102,4.3904,4.4003,564454,0
2017-09-14,4.3904,4.4103,4.3904,4.3904,352690,0
2017-09-15,4.4003,4.4103,4.3904,4.4003,365687,0
2017-09-18,4.4103,4.4103,4.3704,4.3804,487304,0
2017-09-19,4.3904,4.3904,4.3704,4.3904,579281,0
2017-09-20,4.3804,4.4003,4.3804,4.3804,437942,0
2017-09-21,4.3804,4.3854,4.3605,4.3605,1050918,0
2017-09-22,4.3704,4.4202,4.3606,4.4103,536214,0
2017-09-25,4.4103,4.4302,4.4019,4.4202,341554,0
2017-09-26,4.4202,4.4302,4.4103,4.4302,355471,0
2017-09-27,4.4302,4.4401,4.4103,4.4202,568146,0
2017-09-28,4.4202,4.47,4.4202,4.47,389287,0
2017-09-29,4.47,4.4799,4.4501,4.47,650848,0
2017-10-02,4.47,4.48,4.46,4.47,334456,0
2017-10-03,4.47,4.48,4.47,4.47,254702,0
2017-10-04,4.47,4.48,4.4302,4.46,591336,0
2017-10-05,4.4501,4.47,4.4302,4.4501,717962,0
2017-10-06,4.46,4.46,4.4302,4.4401,369632,0
2017-10-09,4.4501,4.4501,4.4401,4.4501,183690,0
2017-10-10,4.4501,4.48,4.4401,4.4501,345054,0
2017-10-11,4.46,4.48,4.4501,4.47,503702,0
2017-10-12,4.46,4.48,4.46,4.47,360341,0
2017-10-13,4.48,4.49,4.45,4.45,463626,0
2017-10-16,4.46,4.47,4.45,4.45,323807,0
2017-10-17,4.44,4.46,4.4342,4.46,476698,0
2017-10-18,4.46,4.46,4.43,4.43,419047,0
2017-10-19,4.43,4.44,4.42,4.42,452358,0
2017-10-20,4.45,4.46,4.43,4.45,347751,0
2017-10-23,4.45,4.45,4.43,4.45,445752,0
2017-10-24,4.45,4.47,4.44,4.44,358443,0
2017-10-25,4.45,4.45,4.41,4.41,393517,0
2017-10-26,4.43,4.44,4.3928,4.43,551574,0
2017-10-27,4.44,4.45,4.42,4.42,368375,0
2017-10-30,4.43,4.44,4.42,4.44,330201,0
2017-10-31,4.4375,4.44,4.41,4.43,391185,0
2017-11-01,4.43,4.44,4.41,4.43,608356,0
2017-11-02,4.42,4.425,4.39,4.41,599303,0
2017-11-03,4.4,4.41,4.39,4.39,474209,0
2017-11-06,4.38,4.41,4.38,4.41,635120,0
2017-11-07,4.4,4.4,4.39,4.39,365012,0
2017-11-08,4.4,4.4,4.37,4.38,406801,0
2017-11-09,4.38,4.39,4.37,4.38,380855,0
2017-11-10,4.38,4.385,4.36,4.36,378024,0
