Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.0059,2.0172,1.9947,2.0118,111295,0
2005-02-28,2.0118,2.0172,1.9894,2.0008,109664,0
2005-03-01,2.0059,2.0118,2.0059,2.0059,68939,0
2005-03-02,2.0059,2.0172,2.0008,2.0059,89933,0
2005-03-03,2.0008,2.0118,1.9947,2.0008,180414,0
2005-03-04,1.9947,2.0227,1.9947,2.0118,243919,0
2005-03-07,2.0227,2.0227,2.0059,2.0118,65507,0
2005-03-08,2.0059,2.0172,2.0059,2.0118,70029,0
2005-03-09,2.0059,2.0059,1.9947,2.0008,63693,0
2005-03-10,2.0008,2.0059,1.9837,1.9947,69483,0
2005-03-11,1.9837,1.9947,1.9617,1.973,180049,0
2005-03-14,1.973,1.9837,1.9455,1.9508,145661,0
2005-03-15,1.9397,1.9455,1.9229,1.9397,115630,0
2005-03-16,1.9229,1.9455,1.8951,1.8951,111106,0
2005-03-17,1.9229,1.9288,1.9063,1.9229,75458,0
2005-03-18,1.9229,1.9288,1.8735,1.8735,97711,0
2005-03-21,1.8679,1.8896,1.8623,1.8679,139877,0
2005-03-22,1.857,1.9121,1.857,1.9014,97177,0
2005-03-23,1.9014,1.9014,1.7796,1.8292,257499,0
2005-03-24,1.8013,1.8788,1.796,1.8623,163402,0
2005-03-28,1.8679,1.9179,1.8679,1.8788,107669,0
2005-03-29,1.8679,1.8848,1.8623,1.8623,52295,0
2005-03-30,1.8404,1.8951,1.8345,1.8951,76182,0
2005-03-31,1.8848,1.9014,1.8788,1.9014,68401,0
2005-04-01,1.9121,1.9179,1.8896,1.9014,75099,0
2005-04-04,1.9063,1.9121,1.8848,1.9014,61518,0
2005-04-05,1.8896,1.9014,1.8788,1.8951,42703,0
2005-04-06,1.8848,1.9014,1.8788,1.8848,72202,0
2005-04-07,1.8848,1.8951,1.8848,1.8848,53197,0
2005-04-08,1.8788,1.9014,1.8788,1.8848,78899,0
2005-04-11,1.8735,1.8848,1.8679,1.8848,121961,0
2005-04-12,1.8513,1.9063,1.8455,1.9063,122865,0
2005-04-13,1.8735,1.9121,1.8735,1.8848,66590,0
2005-04-14,1.8788,1.9014,1.8182,1.8896,282289,0
2005-04-15,1.8848,1.9121,1.8848,1.9063,112194,0
2005-04-18,1.8896,1.9565,1.8896,1.9229,119250,0
2005-04-19,1.9179,1.9179,1.9014,1.9063,46509,0
2005-04-20,1.9063,1.9179,1.8951,1.8951,53562,0
2005-04-21,1.8848,1.9121,1.8735,1.8735,43064,0
2005-04-22,1.8735,1.8951,1.8679,1.8951,55549,0
2005-04-25,1.8735,1.9014,1.8679,1.8951,45959,0
2005-04-26,1.8951,1.8951,1.8788,1.8788,20082,0
2005-04-27,1.8623,1.8896,1.857,1.857,130287,0
2005-04-28,1.8513,1.8788,1.8513,1.8735,186382,0
2005-04-29,1.8623,1.8951,1.8623,1.8679,73465,0
2005-05-02,1.8623,1.8735,1.8513,1.857,44333,0
2005-05-03,1.857,1.8896,1.8513,1.8513,74007,0
2005-05-04,1.8455,1.857,1.8292,1.8404,108749,0
2005-05-05,1.8404,1.8455,1.8292,1.8292,77628,0
2005-05-06,1.8345,1.8345,1.7796,1.8071,146203,0
2005-05-09,1.8071,1.8345,1.8071,1.8292,44516,0
2005-05-10,1.8404,1.8455,1.8238,1.8404,45420,0
2005-05-11,1.8455,1.8455,1.8345,1.8455,25697,0
2005-05-12,1.8513,1.8623,1.8345,1.8455,40537,0
2005-05-13,1.8623,1.8623,1.8182,1.8182,70393,0
2005-05-16,1.8182,1.8404,1.8127,1.8345,67497,0
2005-05-17,1.8238,1.8345,1.8182,1.8345,39270,0
2005-05-18,1.8238,1.8404,1.8238,1.8238,92286,0
2005-05-19,1.8238,1.8345,1.8127,1.8182,37093,0
2005-05-20,1.8182,1.8292,1.8127,1.8182,55191,0
2005-05-23,1.8127,1.8292,1.8127,1.8238,77814,0
2005-05-24,1.8238,1.8404,1.8238,1.8404,51753,0
2005-05-25,1.8345,1.8404,1.8292,1.8345,51029,0
2005-05-26,1.8292,1.8345,1.8182,1.8292,43433,0
2005-05-27,1.8345,1.8679,1.8292,1.8623,149287,0
2005-05-31,1.8455,1.8679,1.8455,1.857,77814,0
2005-06-01,1.8735,1.8951,1.857,1.8679,99525,0
2005-06-02,1.8951,1.9014,1.8679,1.9014,55191,0
2005-06-03,1.8951,1.9063,1.8896,1.8951,30940,0
2005-06-06,1.8788,1.9014,1.8788,1.9014,28051,0
2005-06-07,1.9063,1.9063,1.8788,1.8896,86319,0
2005-06-08,1.8848,1.9121,1.8848,1.8848,72202,0
2005-06-09,1.8735,1.8896,1.8238,1.8735,52660,0
2005-06-10,1.8788,1.9339,1.8679,1.8735,30043,0
2005-06-13,1.8735,1.9179,1.8679,1.8848,83956,0
2005-06-14,1.8848,1.9121,1.8788,1.8951,79623,0
2005-06-15,1.8896,1.9063,1.8623,1.8735,150192,0
2005-06-16,1.8788,1.9014,1.8735,1.8951,80703,0
2005-06-17,1.8788,1.8951,1.8735,1.8848,42889,0
2005-06-20,1.8735,1.8848,1.8679,1.8788,83058,0
2005-06-21,1.8735,1.8896,1.8238,1.8735,58999,0
2005-06-22,1.8735,1.8896,1.8679,1.8735,107669,0
2005-06-23,1.8735,1.9014,1.8735,1.8951,58083,0
2005-06-24,1.9014,1.9063,1.8848,1.9014,81972,0
2005-06-27,1.8848,1.9014,1.8848,1.8951,64601,0
2005-06-28,1.8735,1.8951,1.8735,1.8788,58270,0
2005-06-29,1.8788,1.8896,1.8735,1.8735,36011,0
2005-06-30,1.8735,1.8896,1.8679,1.8896,15380,0
2005-07-01,1.8788,2.0444,1.8679,2.0172,261476,0
2005-07-05,2.0008,2.0008,1.9121,1.9288,113277,0
2005-07-06,1.9229,1.9508,1.9179,1.9339,47412,0
2005-07-07,1.9288,1.9617,1.9288,1.9455,36556,0
2005-07-08,1.9063,1.9617,1.9063,1.9508,35470,0
2005-07-11,1.9397,1.9455,1.9229,1.9229,39270,0
2005-07-12,1.9339,1.9675,1.9288,1.9675,73285,0
2005-07-13,1.9455,1.9675,1.9339,1.9617,49399,0
2005-07-14,1.9675,1.973,1.9339,1.9565,55191,0
2005-07-15,1.9508,1.9782,1.9508,1.9617,45604,0
2005-07-18,1.9508,1.973,1.9508,1.9617,65875,0
2005-07-19,1.9617,1.973,1.9565,1.9675,72025,0
2005-07-20,1.9565,1.9782,1.9508,1.9782,81252,0
2005-07-21,1.973,1.9782,1.9617,1.973,28407,0
2005-07-22,1.9675,1.9782,1.9675,1.973,78345,0
2005-07-25,1.9617,1.9782,1.9455,1.9675,120875,0
2005-07-26,1.9675,1.9782,1.9508,1.9782,61518,0
2005-07-27,1.9675,1.9675,1.9397,1.9455,62972,0
2005-07-28,1.9455,1.9675,1.9455,1.9675,62247,0
2005-07-29,1.9565,1.973,1.9508,1.973,58443,0
2005-08-01,1.9782,1.9782,1.9508,1.9617,64056,0
2005-08-02,1.9565,1.9782,1.9565,1.973,66590,0
2005-08-03,1.9675,1.9947,1.9617,1.9894,53015,0
2005-08-04,1.973,1.9947,1.973,1.9894,41798,0
2005-08-05,1.9894,1.9894,1.9675,1.9675,24068,0
2005-08-08,1.9675,2.0008,1.9397,1.9397,76538,0
2005-08-09,1.9455,1.9565,1.9014,1.9229,191629,0
2005-08-10,1.9229,1.9565,1.9179,1.9397,72743,0
2005-08-11,1.9508,1.9565,1.9339,1.9565,32207,0
2005-08-12,1.9617,1.9675,1.9339,1.9565,16649,0
2005-08-15,1.9508,1.9782,1.9455,1.9565,50849,0
2005-08-16,1.9565,1.973,1.9455,1.9617,50484,0
2005-08-17,1.9675,1.973,1.9565,1.9617,21173,0
2005-08-18,1.9617,1.973,1.9565,1.9565,38534,0
2005-08-19,1.973,1.9782,1.9565,1.9675,101335,0
2005-08-22,1.9675,1.9782,1.9565,1.9617,34385,0
2005-08-23,1.9565,1.973,1.9508,1.9617,60983,0
2005-08-24,1.9565,1.973,1.9339,1.973,73285,0
2005-08-25,1.9617,1.9782,1.9508,1.973,86129,0
2005-08-26,1.9675,1.9782,1.9617,1.9675,64970,0
2005-08-29,1.9508,1.9675,1.9339,1.9339,87578,0
2005-08-30,1.9339,1.9339,1.9121,1.9179,50849,0
2005-08-31,1.9121,1.9397,1.9121,1.9121,123955,0
2005-09-01,1.9179,1.9455,1.9179,1.9455,70029,0
2005-09-02,1.9229,1.9397,1.9179,1.9288,138254,0
2005-09-06,1.9455,1.9455,1.9121,1.9179,108386,0
2005-09-07,1.9288,1.9339,1.9014,1.9014,97711,0
2005-09-08,1.9014,1.9229,1.9014,1.9229,36911,0
2005-09-09,1.9288,1.9339,1.9229,1.9339,117076,0
2005-09-12,1.9288,1.9455,1.9288,1.9397,84323,0
2005-09-13,1.9397,1.9565,1.9397,1.9455,94818,0
2005-09-14,1.9455,1.9565,1.9455,1.9455,55191,0
2005-09-15,1.9397,1.9565,1.9288,1.9455,48315,0
2005-09-16,1.9288,1.9455,1.9288,1.9288,37093,0
2005-09-19,1.9288,1.9508,1.9229,1.9455,74373,0
2005-09-20,1.9339,1.9455,1.9229,1.9339,69306,0
2005-09-21,1.9288,1.9617,1.9179,1.9229,67675,0
2005-09-22,1.9229,1.9229,1.9063,1.9063,46145,0
2005-09-23,1.9014,1.9288,1.8951,1.9063,48866,0
2005-09-26,1.8951,1.9063,1.8896,1.8951,28051,0
2005-09-27,1.8951,1.9063,1.8896,1.8896,58083,0
2005-09-28,1.8735,1.9063,1.8679,1.9014,60801,0
2005-09-29,1.8951,1.8951,1.8679,1.8896,41071,0
2005-09-30,1.8848,1.8951,1.8679,1.8848,49759,0
2005-10-03,1.8788,1.8951,1.8623,1.8679,65685,0
2005-10-04,1.8735,1.8951,1.8623,1.8788,91744,0
2005-10-05,1.8679,1.8788,1.8404,1.8679,46325,0
2005-10-06,1.8735,1.8735,1.8455,1.8513,54099,0
2005-10-07,1.8345,1.8513,1.8345,1.8513,76365,0
2005-10-10,1.8455,1.8455,1.8238,1.8292,66224,0
2005-10-11,1.8455,1.8513,1.8238,1.8238,15201,0
2005-10-12,1.8404,1.8404,1.8013,1.8127,54467,0
2005-10-13,1.8013,1.8013,1.785,1.7905,62793,0
2005-10-14,1.7905,1.8071,1.7796,1.7905,69483,0
2005-10-17,1.7741,1.8182,1.7685,1.8127,101873,0
2005-10-18,1.8013,1.8127,1.796,1.796,42889,0
2005-10-19,1.796,1.8238,1.785,1.8127,86499,0
2005-10-20,1.8127,1.8345,1.7905,1.796,42889,0
2005-10-21,1.796,1.796,1.7796,1.785,64781,0
2005-10-24,1.785,1.8127,1.7796,1.8013,36556,0
2005-10-25,1.8071,1.8127,1.796,1.8013,24612,0
2005-10-26,1.8013,1.8292,1.8013,1.8238,79978,0
2005-10-27,1.8238,1.8238,1.8013,1.8182,50128,0
2005-10-28,1.796,1.8182,1.785,1.8127,97355,0
2005-10-31,1.8127,1.8238,1.796,1.8071,64240,0
2005-11-01,1.796,1.8127,1.7796,1.796,83784,0
2005-11-02,1.796,1.796,1.7741,1.7905,105500,0
2005-11-03,1.796,1.8292,1.7905,1.8013,69306,0
2005-11-04,1.8013,1.8013,1.785,1.7905,55373,0
2005-11-07,1.785,1.8071,1.7685,1.7796,98978,0
2005-11-08,1.7685,1.8013,1.7685,1.785,58083,0
2005-11-09,1.7796,1.7905,1.7741,1.785,49947,0
2005-11-10,1.7796,1.7905,1.7741,1.7905,41255,0
2005-11-11,1.7905,1.7905,1.7796,1.7796,33117,0
2005-11-14,1.7905,1.8238,1.7685,1.785,85229,0
2005-11-15,1.7796,1.8071,1.7741,1.7905,106397,0
2005-11-16,1.7796,1.796,1.7741,1.7741,38534,0
2005-11-17,1.7741,1.7905,1.763,1.7685,185656,0
2005-11-18,1.763,1.7741,1.7573,1.763,62972,0
2005-11-21,1.7573,1.785,1.7518,1.763,618852,0
2005-11-22,1.763,1.7685,1.7297,1.7403,124852,0
2005-11-23,1.7355,1.763,1.7355,1.7573,136256,0
2005-11-25,1.7518,1.763,1.7403,1.7465,100061,0
2005-11-28,1.7403,1.7573,1.7355,1.7573,26414,0
2005-11-29,1.7403,1.7573,1.7403,1.7518,46145,0
2005-11-30,1.7518,1.7518,1.7403,1.7403,55736,0
2005-12-01,1.7573,1.763,1.7355,1.7403,98083,0
2005-12-02,1.7355,1.7465,1.7297,1.7403,80887,0
2005-12-05,1.7403,1.7518,1.7188,1.7518,115991,0
2005-12-06,1.7573,1.7796,1.7188,1.7297,65319,0
2005-12-07,1.7241,1.7573,1.7241,1.7518,175164,0
2005-12-08,1.7403,1.7573,1.7297,1.7465,66590,0
2005-12-09,1.7518,1.7573,1.7355,1.7518,102780,0
2005-12-12,1.7355,1.763,1.7297,1.7518,154530,0
2005-12-13,1.7355,1.7573,1.7188,1.7355,204841,0
2005-12-14,1.7355,1.7465,1.7133,1.7355,148021,0
2005-12-15,1.7241,1.7355,1.7133,1.7188,158696,0
2005-12-16,1.7188,1.7241,1.7074,1.7188,85774,0
2005-12-19,1.7133,1.7355,1.7074,1.7133,142778,0
2005-12-20,1.7133,1.7403,1.7074,1.7241,246641,0
2005-12-21,1.7297,1.7403,1.7241,1.7297,162310,0
2005-12-22,1.7403,1.7403,1.7074,1.7241,86129,0
2005-12-23,1.7241,1.763,1.7133,1.7465,108210,0
2005-12-27,1.7297,1.7685,1.7188,1.7685,290606,0
2005-12-28,1.763,1.7796,1.7241,1.7297,161958,0
2005-12-29,1.7188,1.7355,1.7074,1.7074,140062,0
2005-12-30,1.7074,1.7297,1.6912,1.7188,198322,0
2006-01-03,1.7241,1.7573,1.7241,1.7518,86129,0
2006-01-04,1.7465,1.7796,1.7403,1.7685,102065,0
2006-01-05,1.7905,1.8238,1.7685,1.8238,127213,0
2006-01-06,1.8292,1.8404,1.7741,1.8127,151641,0
2006-01-09,1.8013,1.9121,1.8013,1.857,203571,0
2006-01-10,1.8455,1.8455,1.8182,1.8345,113638,0
2006-01-11,1.8345,1.8455,1.8182,1.8404,122502,0
2006-01-12,1.8513,1.8513,1.8182,1.8404,69659,0
2006-01-13,1.8404,1.8513,1.8182,1.8404,79978,0
2006-01-17,1.8238,1.8404,1.8182,1.8345,94639,0
2006-01-18,1.8404,1.8404,1.8127,1.8292,63876,0
2006-01-19,1.8292,1.8513,1.8292,1.8404,91195,0
2006-01-20,1.8345,1.8345,1.8238,1.8292,55191,0
2006-01-23,1.8292,1.857,1.8292,1.857,102780,0
2006-01-24,1.8455,1.8623,1.8404,1.8404,80528,0
2006-01-25,1.8455,1.8623,1.8455,1.8623,100061,0
2006-01-26,1.8623,1.8623,1.8455,1.857,155983,0
2006-01-27,1.8345,1.8513,1.8345,1.8513,150373,0
2006-01-30,1.8455,1.8513,1.8292,1.8455,102246,0
2006-01-31,1.8623,1.8623,1.8455,1.8455,84508,0
2006-02-01,1.8513,1.8623,1.8455,1.8513,40350,0
2006-02-02,1.8513,1.857,1.8455,1.8513,43433,0
2006-02-03,1.8455,1.8513,1.8404,1.8404,15201,0
2006-02-06,1.8455,1.857,1.8345,1.8513,47950,0
2006-02-07,1.857,1.8623,1.8238,1.8238,87034,0
2006-02-08,1.8345,1.8345,1.8071,1.8071,56820,0
2006-02-09,1.8182,1.8345,1.8127,1.8292,33297,0
2006-02-10,1.8404,1.8404,1.8238,1.8238,54647,0
2006-02-13,1.8238,1.8404,1.8238,1.8404,66590,0
2006-02-14,1.8345,1.8404,1.8238,1.8345,181136,0
2006-02-15,1.8345,1.8404,1.8292,1.8345,72929,0
2006-02-16,1.8455,1.8513,1.8404,1.8404,70932,0
2006-02-17,1.8455,1.8455,1.8345,1.8404,43433,0
2006-02-21,1.8404,1.8455,1.8404,1.8455,70214,0
2006-02-22,1.8404,1.857,1.8404,1.857,66048,0
2006-02-23,1.857,1.857,1.8455,1.8513,91558,0
2006-02-24,1.8513,1.8513,1.8238,1.8292,108037,0
2006-02-27,1.8292,1.8513,1.8292,1.8404,140413,0
2006-02-28,1.8345,1.8455,1.8345,1.8404,75458,0
2006-03-01,1.8345,1.8513,1.8345,1.8513,89933,0
2006-03-02,1.8455,1.8513,1.8404,1.8513,54824,0
2006-03-03,1.8513,1.8513,1.8404,1.8404,147295,0
2006-03-06,1.8404,1.8455,1.8238,1.8238,66410,0
2006-03-07,1.8238,1.8292,1.8013,1.8071,98619,0
2006-03-08,1.8013,1.8071,1.7573,1.7796,167562,0
2006-03-09,1.7796,1.796,1.7573,1.7796,94096,0
2006-03-10,1.7796,1.8238,1.763,1.7685,116170,0
2006-03-13,1.7685,1.7741,1.763,1.7685,140965,0
2006-03-14,1.785,1.8238,1.7685,1.8013,132098,0
2006-03-15,1.8238,1.8455,1.796,1.8345,87034,0
2006-03-16,1.8345,1.8404,1.8127,1.8404,46681,0
2006-03-17,1.8404,1.8404,1.8238,1.8238,38723,0
2006-03-20,1.8345,1.8455,1.8292,1.8404,64970,0
2006-03-21,1.8238,1.8404,1.8182,1.8182,90834,0
2006-03-22,1.8292,1.8455,1.8127,1.8238,94639,0
2006-03-23,1.8345,1.8513,1.8345,1.8455,42889,0
2006-03-24,1.8455,1.8513,1.8238,1.8345,87034,0
2006-03-27,1.8513,1.8513,1.8345,1.8404,70029,0
2006-03-28,1.8455,1.857,1.8292,1.8513,70029,0
2006-03-29,1.8404,1.8404,1.8127,1.8345,33297,0
2006-03-30,1.8238,1.8513,1.8182,1.8455,58807,0
2006-03-31,1.8238,1.8455,1.8127,1.8455,64419,0
2006-04-03,1.8345,1.8455,1.8182,1.8238,53747,0
2006-04-04,1.8292,1.8345,1.8238,1.8292,36736,0
2006-04-05,1.8238,1.8345,1.8182,1.8345,89568,0
2006-04-06,1.8292,1.8404,1.8182,1.8182,144764,0
2006-04-07,1.8292,1.8345,1.8071,1.8071,56093,0
2006-04-10,1.8071,1.8238,1.8013,1.8013,17365,0
2006-04-11,1.8071,1.8071,1.8013,1.8013,40350,0
2006-04-12,1.796,1.8182,1.796,1.8182,94639,0
2006-04-13,1.8182,1.8182,1.8071,1.8127,49041,0
2006-04-17,1.8127,1.8182,1.8013,1.8013,54099,0
2006-04-18,1.8013,1.8345,1.796,1.8345,103501,0
2006-04-19,1.8238,1.8455,1.8127,1.8345,67497,0
2006-04-20,1.8345,1.8404,1.8292,1.8345,56643,0
2006-04-21,1.8292,1.8404,1.8013,1.8013,113638,0
2006-04-24,1.8013,1.8238,1.796,1.8238,72379,0
2006-04-25,1.8127,1.8292,1.8013,1.8292,82694,0
2006-04-26,1.8238,1.8292,1.8127,1.8182,180223,0
2006-04-27,1.8292,1.8404,1.8182,1.8404,80887,0
2006-04-28,1.8345,1.8404,1.8345,1.8404,43613,0
2006-05-01,1.8292,1.8455,1.8238,1.8292,100975,0
2006-05-02,1.8182,1.8404,1.8127,1.8238,55549,0
2006-05-03,1.8238,1.8292,1.8182,1.8182,41071,0
2006-05-04,1.8182,1.8292,1.8127,1.8127,95548,0
2006-05-05,1.8238,1.8292,1.8182,1.8182,57177,0
2006-05-08,1.8238,1.8292,1.8127,1.8127,72379,0
2006-05-09,1.8238,1.8292,1.8182,1.8292,75280,0
2006-05-10,1.8238,1.8292,1.8182,1.8238,28407,0
2006-05-11,1.8292,1.8292,1.8127,1.8127,34202,0
2006-05-12,1.8238,1.8292,1.8127,1.8182,75639,0
2006-05-15,1.8238,1.8404,1.8182,1.8238,70029,0
2006-05-16,1.8345,1.8345,1.8182,1.8182,49947,0
2006-05-17,1.8238,1.8345,1.8013,1.8013,84866,0
2006-05-18,1.8013,1.8292,1.796,1.8182,26964,0
2006-05-19,1.8127,1.8404,1.8071,1.8238,34202,0
2006-05-22,1.8127,1.8345,1.8071,1.8071,77089,0
2006-05-23,1.8071,1.8345,1.8071,1.8292,33835,0
2006-05-24,1.8345,1.8345,1.8127,1.8292,104595,0
2006-05-25,1.8345,1.8404,1.8345,1.8404,93185,0
2006-05-26,1.8345,1.8345,1.8238,1.8345,53562,0
2006-05-30,1.8292,1.8345,1.8182,1.8292,50306,0
2006-05-31,1.8345,1.8345,1.796,1.8013,126490,0
2006-06-01,1.8238,1.8345,1.8071,1.8071,38366,0
2006-06-02,1.8292,1.8345,1.8127,1.8345,70750,0
2006-06-05,1.8404,1.8404,1.8292,1.8292,37270,0
2006-06-06,1.8345,1.8345,1.8013,1.8071,88848,0
2006-06-07,1.8238,1.8238,1.796,1.796,62793,0
2006-06-08,1.8182,1.8238,1.7685,1.7905,115448,0
2006-06-09,1.8071,1.8182,1.7796,1.8013,131916,0
2006-06-12,1.8182,1.8404,1.8182,1.8182,187468,0
2006-06-13,1.8345,1.8345,1.8071,1.8127,78899,0
2006-06-14,1.8292,1.8292,1.8182,1.8182,59533,0
2006-06-15,1.8127,1.8292,1.8127,1.8182,48315,0
2006-06-16,1.8238,1.8292,1.8127,1.8182,34559,0
2006-06-19,1.8238,1.8238,1.8071,1.8127,54647,0
2006-06-20,1.8127,1.8404,1.8127,1.8238,113096,0
2006-06-21,1.8182,1.8404,1.8127,1.8292,43433,0
2006-06-22,1.8345,1.8404,1.8127,1.8182,82879,0
2006-06-23,1.8345,1.8404,1.8182,1.8238,95729,0
2006-06-26,1.8127,1.8292,1.8127,1.8292,49041,0
2006-06-27,1.8238,1.8404,1.8182,1.8404,68579,0
2006-06-28,1.8013,1.8404,1.8013,1.8238,150373,0
2006-06-29,1.8238,1.8292,1.8182,1.8238,52660,0
2006-06-30,1.8182,1.8345,1.8182,1.8345,42167,0
2006-07-03,1.8404,1.8404,1.8182,1.8238,12844,0
2006-07-05,1.8238,1.8404,1.8238,1.8404,9406,0
2006-07-06,1.8345,1.8404,1.8238,1.8292,82514,0
2006-07-07,1.8404,1.8455,1.8238,1.8292,118706,0
2006-07-10,1.8404,1.8404,1.8238,1.8404,71115,0
2006-07-11,1.8404,1.8455,1.8238,1.8292,43966,0
2006-07-12,1.8404,1.8455,1.8292,1.8404,53562,0
2006-07-13,1.8455,1.8455,1.8345,1.8455,46868,0
2006-07-14,1.8455,1.857,1.8345,1.8513,70750,0
2006-07-17,1.8455,1.8788,1.8404,1.8513,82694,0
2006-07-18,1.8404,1.8735,1.8404,1.8404,70029,0
2006-07-19,1.857,1.8679,1.8404,1.8404,35642,0
2006-07-20,1.857,1.8679,1.8345,1.8404,41985,0
2006-07-21,1.8513,1.8623,1.8404,1.8404,35832,0
2006-07-24,1.8404,1.857,1.8404,1.857,51929,0
2006-07-25,1.8623,1.8679,1.8455,1.8679,62434,0
2006-07-26,1.8679,1.9229,1.857,1.9229,170995,0
2006-07-27,1.9179,1.9179,1.8623,1.8848,107669,0
2006-07-28,1.8735,1.8896,1.8679,1.8896,55191,0
2006-07-31,1.8788,1.8896,1.8679,1.8735,74373,0
2006-08-01,1.8848,1.8848,1.8513,1.8788,57903,0
2006-08-02,1.8788,1.8848,1.8513,1.8679,68939,0
2006-08-03,1.8679,1.8788,1.8623,1.8679,41798,0
2006-08-04,1.8788,1.8848,1.8679,1.8848,42889,0
2006-08-07,1.8788,1.8848,1.8679,1.8679,23520,0
2006-08-08,1.8848,1.8896,1.8679,1.8896,41071,0
2006-08-09,1.8896,1.8951,1.8848,1.8951,46681,0
2006-08-10,1.8951,1.8951,1.8788,1.8951,59170,0
2006-08-11,1.8951,1.8951,1.8788,1.8896,83601,0
2006-08-14,1.8848,1.9014,1.8848,1.9014,93732,0
2006-08-15,1.9014,1.9014,1.8788,1.8848,100788,0
2006-08-16,1.8848,1.9014,1.8848,1.8951,94277,0
2006-08-17,1.8951,1.9014,1.8848,1.8951,23160,0
2006-08-18,1.8951,1.9014,1.8896,1.9014,42338,0
2006-08-21,1.9014,1.9014,1.8951,1.8951,61881,0
2006-08-22,1.8951,1.9014,1.8848,1.8848,70750,0
2006-08-23,1.8951,1.8951,1.8848,1.8848,78720,0
2006-08-24,1.8896,1.9014,1.8848,1.8951,85052,0
2006-08-25,1.8896,1.9508,1.8896,1.9014,129922,0
2006-08-28,1.9063,1.9339,1.9014,1.9288,101691,0
2006-08-29,1.9229,1.9782,1.9229,1.9565,179320,0
2006-08-30,1.9675,1.9675,1.8951,1.9179,128839,0
2006-08-31,1.9179,1.9339,1.9179,1.9288,39444,0
2006-09-01,1.9397,1.9397,1.9063,1.9121,49399,0
2006-09-05,1.9455,1.9508,1.9229,1.9397,36011,0
2006-09-06,1.9288,1.9397,1.8896,1.8896,37818,0
2006-09-07,1.8896,1.9339,1.8788,1.9339,42338,0
2006-09-08,1.9179,1.9339,1.8896,1.9179,33475,0
2006-09-11,1.9014,1.9179,1.8951,1.9063,54099,0
2006-09-12,1.9339,1.9508,1.9179,1.9339,66048,0
2006-09-13,1.9455,1.9508,1.9179,1.9179,69306,0
2006-09-14,1.9339,1.9508,1.9179,1.9339,52477,0
2006-09-15,1.9339,1.9339,1.9179,1.9229,40173,0
2006-09-18,1.9288,1.9508,1.9179,1.9508,67675,0
2006-09-19,1.9179,1.9837,1.9179,1.973,144035,0
2006-09-20,1.973,1.973,1.9455,1.9508,112365,0
2006-09-21,1.9508,1.9508,1.9339,1.9339,86856,0
2006-09-22,1.9508,1.9565,1.9288,1.9455,64781,0
2006-09-25,1.9339,1.9617,1.9339,1.9455,63693,0
2006-09-26,1.9455,1.9617,1.9339,1.9565,57903,0
2006-09-27,1.9339,1.9508,1.9063,1.9121,113638,0
2006-09-28,1.9063,1.9455,1.8788,1.8848,112918,0
2006-09-29,1.8896,1.9014,1.8896,1.8896,55916,0
2006-10-02,1.8951,1.9121,1.8896,1.8951,24252,0
2006-10-03,1.8896,1.9063,1.8896,1.9014,47047,0
2006-10-04,1.9179,1.9179,1.9014,1.9014,55011,0
2006-10-05,1.9014,1.9121,1.8951,1.9063,112365,0
2006-10-06,1.8951,1.9121,1.8951,1.9014,28407,0
2006-10-09,1.9014,1.9121,1.8951,1.9063,66590,0
2006-10-10,1.9121,1.9121,1.8951,1.8951,56093,0
2006-10-11,1.8951,1.9179,1.8951,1.9121,72557,0
2006-10-12,1.9063,1.9121,1.8896,1.9121,55191,0
2006-10-13,1.9229,1.9229,1.8896,1.9121,40173,0
2006-10-16,1.9014,1.9229,1.8951,1.9121,74560,0
2006-10-17,1.9121,1.9229,1.9063,1.9121,49041,0
2006-10-18,1.9014,1.9288,1.8788,1.9179,128839,0
2006-10-19,1.9229,1.9455,1.9121,1.9397,67675,0
2006-10-20,1.9288,1.9339,1.9014,1.9063,67133,0
2006-10-23,1.9014,1.9121,1.8848,1.8896,108386,0
2006-10-24,1.9014,1.9121,1.8735,1.8848,168282,0
2006-10-25,1.9063,1.9121,1.8848,1.9014,174980,0
2006-10-26,1.9121,1.9179,1.8848,1.9179,126490,0
2006-10-27,1.9288,1.9339,1.8951,1.9014,67856,0
2006-10-30,1.8951,1.9397,1.8951,1.9339,71475,0
2006-10-31,1.9179,1.9288,1.9063,1.9229,42522,0
2006-11-01,1.9121,1.9288,1.9063,1.9179,27138,0
2006-11-02,1.9063,1.9179,1.9063,1.9179,24789,0
2006-11-03,1.9121,1.9229,1.9014,1.9063,22078,0
2006-11-06,1.9121,1.9229,1.9063,1.9121,22440,0
2006-11-07,1.9288,1.9288,1.8951,1.9063,59533,0
2006-11-08,1.9014,1.9229,1.8951,1.9063,47950,0
2006-11-09,1.9121,1.9121,1.8951,1.9014,74373,0
2006-11-10,1.9179,1.9229,1.8951,1.9229,67133,0
2006-11-13,1.9229,1.9455,1.9121,1.9455,112019,0
2006-11-14,1.9339,1.9397,1.9179,1.9229,55736,0
2006-11-15,1.9121,1.9339,1.9063,1.9339,127752,0
2006-11-16,1.9339,1.9455,1.9121,1.9397,59890,0
2006-11-17,1.9229,1.9455,1.9179,1.9229,67856,0
2006-11-20,1.9179,1.9288,1.8951,1.9179,112365,0
2006-11-21,1.8951,1.9179,1.8788,1.9063,243750,0
2006-11-22,1.9121,1.9121,1.8896,1.9063,87767,0
2006-11-24,1.9063,1.9179,1.9014,1.9179,37093,0
2006-11-27,1.9179,1.9229,1.9014,1.9121,51209,0
2006-11-28,1.9063,1.9179,1.8951,1.9063,63693,0
2006-11-29,1.9063,1.9179,1.9014,1.9063,50849,0
2006-11-30,1.9063,1.9179,1.9014,1.9121,59711,0
2006-12-01,1.9229,1.9455,1.9229,1.9397,72557,0
2006-12-04,1.9229,1.9455,1.9229,1.9455,58999,0
2006-12-05,1.9179,1.9455,1.9179,1.9455,117797,0
2006-12-06,1.9339,1.9455,1.9339,1.9397,77267,0
2006-12-07,1.9455,1.9508,1.9288,1.9397,45420,0
2006-12-08,1.9397,1.9397,1.9179,1.9397,93371,0
2006-12-11,1.9339,1.9508,1.9288,1.9397,79256,0
2006-12-12,1.9397,1.9508,1.9288,1.9455,51572,0
2006-12-13,1.9339,1.9508,1.9121,1.9339,92102,0
2006-12-14,1.9288,1.9455,1.9063,1.9229,56643,0
2006-12-15,1.9288,1.9397,1.9014,1.9288,160867,0
2006-12-18,1.9229,1.9397,1.9121,1.9397,223476,0
2006-12-19,1.9229,1.9455,1.9229,1.9339,78720,0
2006-12-20,1.9508,1.9617,1.9397,1.9455,116899,0
2006-12-21,1.9455,1.9837,1.9288,1.9508,95364,0
2006-12-22,1.9455,1.9617,1.9397,1.9565,74560,0
2006-12-26,1.9455,1.9617,1.9455,1.9565,52660,0
2006-12-27,1.9288,1.9565,1.9229,1.9508,50849,0
2006-12-28,1.9565,1.9565,1.9339,1.9455,96987,0
2006-12-29,1.9455,1.9675,1.9339,1.9508,41255,0
2007-01-03,1.9617,1.973,1.9455,1.9565,44697,0
2007-01-04,1.9617,1.9675,1.9397,1.9397,149104,0
2007-01-05,1.9508,1.9508,1.9397,1.9397,69849,0
2007-01-08,1.9397,1.9508,1.9063,1.9397,136990,0
2007-01-09,1.9288,1.9397,1.9179,1.9179,58443,0
2007-01-10,1.9121,1.9397,1.9121,1.9339,79797,0
2007-01-11,1.9397,1.9397,1.9121,1.9288,76538,0
2007-01-12,1.9339,1.9397,1.9229,1.9339,67675,0
2007-01-16,1.9288,1.9455,1.9179,1.9339,48675,0
2007-01-17,1.9455,1.9508,1.9397,1.9397,68035,0
2007-01-18,1.9455,1.9455,1.9339,1.9339,94818,0
2007-01-19,1.9397,1.9508,1.9397,1.9397,98439,0
2007-01-22,1.9508,1.9508,1.9229,1.9455,121782,0
2007-01-23,1.9397,1.9508,1.9339,1.9508,74560,0
2007-01-24,1.9397,1.9565,1.9288,1.9455,111295,0
2007-01-25,1.9339,1.9455,1.9179,1.9288,218411,0
2007-01-26,1.9288,1.9339,1.9229,1.9288,122502,0
2007-01-29,1.9121,1.9288,1.9121,1.9288,112194,0
2007-01-30,1.9063,1.9397,1.9063,1.9229,113096,0
2007-01-31,1.9339,1.9455,1.9179,1.9455,172445,0
2007-02-01,1.9339,1.9565,1.9339,1.9508,90292,0
2007-02-02,1.9565,1.9675,1.9339,1.9617,93008,0
2007-02-05,1.9617,1.9675,1.9455,1.9565,70214,0
2007-02-06,1.9617,1.9782,1.9455,1.9675,110388,0
2007-02-07,1.9565,1.9837,1.9508,1.973,90661,0
2007-02-08,1.9617,1.9837,1.9455,1.9782,123955,0
2007-02-09,1.9782,1.9837,1.9565,1.973,88128,0
2007-02-12,1.9617,1.9837,1.9617,1.973,100038,0
2007-02-13,1.9617,1.973,1.9565,1.9617,50666,0
2007-02-14,1.973,1.9837,1.9508,1.9617,110737,0
2007-02-15,1.9617,1.973,1.9455,1.9455,104775,0
2007-02-16,1.9508,1.9837,1.9508,1.9837,69306,0
2007-02-20,1.973,1.9837,1.9565,1.9837,35470,0
2007-02-21,1.9617,2.0008,1.9617,1.9675,69483,0
2007-02-22,1.9782,2.0008,1.9565,2.0008,45236,0
2007-02-23,2.0008,2.0008,1.9675,1.9837,40721,0
2007-02-26,1.9837,1.9837,1.9617,1.9837,33297,0
2007-02-27,1.973,1.9782,1.9229,1.9617,48493,0
2007-02-28,1.9565,1.9617,1.9339,1.9565,113277,0
2007-03-01,1.9565,1.9617,1.9229,1.9339,85052,0
2007-03-02,1.9339,1.9508,1.9288,1.9455,36193,0
2007-03-05,1.9455,1.9455,1.8623,1.8623,160324,0
2007-03-06,1.8896,1.9014,1.857,1.8679,148021,0
2007-03-07,1.8679,1.9063,1.8679,1.9063,68401,0
2007-03-08,1.9179,1.9339,1.9121,1.9121,65319,0
2007-03-09,1.9288,1.9288,1.9179,1.9229,74373,0
2007-03-12,1.9121,1.9508,1.9121,1.9229,84508,0
2007-03-13,1.9288,1.9455,1.9229,1.9229,67675,0
2007-03-14,1.9339,1.9455,1.9121,1.9179,46868,0
2007-03-15,1.9229,1.9288,1.8951,1.9063,83601,0
2007-03-16,1.9014,1.9288,1.9014,1.9179,53379,0
2007-03-19,1.9288,1.9397,1.9179,1.9339,58443,0
2007-03-20,1.9339,1.9397,1.9339,1.9397,31491,0
2007-03-21,1.9397,1.9565,1.9339,1.9397,46509,0
2007-03-22,1.9397,1.9455,1.9339,1.9339,83956,0
2007-03-23,1.9339,1.9565,1.9339,1.9508,45781,0
2007-03-26,1.9455,1.9508,1.9288,1.9397,151819,0
2007-03-27,1.9508,1.9508,1.9397,1.9397,71837,0
2007-03-28,1.9339,1.9339,1.9229,1.9229,41071,0
2007-03-29,1.9179,1.9288,1.9063,1.9063,86499,0
2007-03-30,1.9121,1.9229,1.9063,1.9121,35832,0
2007-04-02,1.9288,1.9288,1.9063,1.9121,48493,0
2007-04-03,1.9121,1.9397,1.9121,1.9179,80887,0
2007-04-04,1.9121,1.9229,1.9063,1.9179,68579,0
2007-04-05,1.9121,1.9229,1.9063,1.9121,126490,0
2007-04-09,1.9121,1.9397,1.9121,1.9288,51753,0
2007-04-10,1.9229,1.9397,1.9179,1.9339,30221,0
2007-04-11,1.9179,1.9508,1.9179,1.9339,91016,0
2007-04-12,1.9339,1.9565,1.9288,1.9508,70029,0
2007-04-13,1.9397,1.9565,1.9339,1.9565,116350,0
2007-04-16,1.9565,1.9675,1.9508,1.9675,138973,0
2007-04-17,1.9617,1.9675,1.9455,1.9675,108037,0
2007-04-18,1.9565,1.973,1.9565,1.9617,66773,0
2007-04-19,1.9617,1.9675,1.9565,1.9617,63693,0
2007-04-20,1.9617,1.973,1.9617,1.973,64419,0
2007-04-23,1.9675,1.973,1.9675,1.9675,35832,0
2007-04-24,1.9675,1.9782,1.9675,1.9675,36368,0
2007-04-25,1.9675,1.9782,1.9675,1.9782,68401,0
2007-04-26,1.9617,1.973,1.9565,1.9675,64056,0
2007-04-27,1.973,1.9782,1.9617,1.9782,48315,0
2007-04-30,1.9782,1.9782,1.9565,1.9782,72202,0
2007-05-01,1.973,1.9837,1.9675,1.9837,69659,0
2007-05-02,1.9837,1.9837,1.9675,1.9837,64781,0
2007-05-03,1.973,1.9894,1.9617,1.9894,100788,0
2007-05-04,1.9894,1.9894,1.973,1.9782,64419,0
2007-05-07,1.9837,1.9894,1.973,1.973,55191,0
2007-05-08,1.9837,1.9837,1.973,1.9782,44155,0
2007-05-09,1.9782,2.0008,1.9782,1.9947,78533,0
2007-05-10,2.0008,2.0008,1.9782,1.9894,50666,0
2007-05-11,1.9947,2.0008,1.973,1.9837,97177,0
2007-05-14,2.0337,2.0337,1.9894,1.9894,115262,0
2007-05-15,1.9947,2.0172,1.9837,2.0118,173891,0
2007-05-16,1.9947,2.0059,1.9837,1.9837,134983,0
2007-05-17,1.9837,1.9947,1.973,1.973,74560,0
2007-05-18,1.9675,1.9947,1.9617,1.9675,155076,0
2007-05-21,1.9675,1.9782,1.9617,1.9675,152539,0
2007-05-22,1.9782,1.9837,1.9565,1.9565,159598,0
2007-05-23,1.9675,1.9675,1.9508,1.9565,233976,0
2007-05-24,1.973,1.973,1.9565,1.9565,76724,0
2007-05-25,1.9508,1.9894,1.9508,1.9675,62603,0
2007-05-29,1.9675,1.9837,1.9617,1.9675,43792,0
2007-05-30,1.9675,2.0172,1.9675,1.9782,133364,0
2007-05-31,1.9782,1.9894,1.9675,1.9675,74187,0
2007-06-01,1.9675,1.9782,1.9675,1.9675,43966,0
2007-06-04,1.973,1.9894,1.9675,1.9894,90479,0
2007-06-05,1.973,1.9894,1.973,1.973,64766,0
2007-06-06,1.9894,1.9894,1.9675,1.973,60622,0
2007-06-07,1.9675,1.973,1.9617,1.9675,99883,0
2007-06-08,1.9617,1.9675,1.9397,1.9617,61159,0
2007-06-11,1.9617,1.9617,1.8788,1.9121,125759,0
2007-06-12,1.9063,1.9397,1.8848,1.9179,178597,0
2007-06-13,1.9014,1.9288,1.8951,1.9229,51572,0
2007-06-14,1.9179,1.9229,1.8896,1.8896,104045,0
2007-06-15,1.9121,1.9179,1.8951,1.9014,69483,0
2007-06-18,1.9121,1.9565,1.8896,1.9121,105130,0
2007-06-19,1.9063,1.9288,1.9014,1.9014,32572,0
2007-06-20,1.9063,1.9179,1.9063,1.9179,53562,0
2007-06-21,1.9179,1.9179,1.8788,1.8951,157247,0
2007-06-22,1.8896,1.9014,1.8848,1.8848,40721,0
2007-06-25,1.8788,1.9229,1.8788,1.9121,63155,0
2007-06-26,1.9063,1.9288,1.8848,1.8951,64970,0
2007-06-27,1.8788,1.8951,1.8679,1.8848,86129,0
2007-06-28,1.8788,1.8951,1.8788,1.8951,26789,0
2007-06-29,1.8951,1.9014,1.8896,1.8951,85953,0
2007-07-02,1.8896,1.9063,1.8848,1.8951,47773,0
2007-07-03,1.8848,1.8951,1.8848,1.8848,12488,0
2007-07-05,1.8848,1.9014,1.8735,1.8848,23160,0
2007-07-06,1.8735,1.8951,1.8735,1.8896,43792,0
2007-07-09,1.8788,1.8848,1.8679,1.8735,66773,0
2007-07-10,1.8679,1.8896,1.857,1.8788,30221,0
2007-07-11,1.8623,1.8788,1.857,1.8788,55011,0
2007-07-12,1.8623,1.8788,1.8455,1.857,59352,0
2007-07-13,1.8623,1.8735,1.8513,1.8513,24252,0
2007-07-16,1.8345,1.8788,1.8238,1.8513,192170,0
2007-07-17,1.8513,1.8679,1.8345,1.857,36556,0
2007-07-18,1.857,1.8679,1.8345,1.8345,47950,0
2007-07-19,1.785,1.8127,1.7573,1.7741,381992,0
2007-07-20,1.7796,1.8238,1.763,1.7685,103324,0
2007-07-23,1.796,1.796,1.7796,1.785,87034,0
2007-07-24,1.7685,1.7685,1.7403,1.7573,123411,0
2007-07-25,1.7403,1.7796,1.7074,1.7355,130833,0
2007-07-26,1.7133,1.7133,1.6138,1.6746,318114,0
2007-07-27,1.6687,1.7573,1.6303,1.6799,200312,0
2007-07-30,1.6799,1.7023,1.6472,1.6853,70393,0
2007-07-31,1.6746,1.7133,1.6746,1.6853,57903,0
2007-08-01,1.6746,1.7023,1.6687,1.6746,94277,0
2007-08-02,1.7074,1.7573,1.6968,1.7241,126490,0
2007-08-03,1.7188,1.7465,1.7188,1.7241,219493,0
2007-08-06,1.7133,1.763,1.7133,1.763,64240,0
2007-08-07,1.763,1.7685,1.7297,1.7685,106397,0
2007-08-08,1.7685,1.8071,1.7403,1.796,103685,0
2007-08-09,1.7241,1.796,1.7241,1.7685,50306,0
2007-08-10,1.7241,1.7403,1.6912,1.7023,84508,0
2007-08-13,1.7023,1.7023,1.6687,1.6687,180954,0
2007-08-14,1.6579,1.6746,1.6194,1.6194,220939,0
2007-08-15,1.6028,1.6244,1.5805,1.5972,123591,0
2007-08-16,1.5308,1.5918,1.4753,1.5858,504315,0
2007-08-17,1.5085,1.6579,1.5085,1.6358,205562,0
2007-08-20,1.6358,1.7023,1.6358,1.6634,76182,0
2007-08-21,1.6746,1.7355,1.6687,1.7297,235964,0
2007-08-22,1.7905,1.7905,1.7188,1.7465,396639,0
2007-08-23,1.7465,1.8788,1.7297,1.7573,116170,0
2007-08-24,1.7741,1.7741,1.7023,1.7465,116712,0
2007-08-27,1.7355,1.7403,1.7133,1.7403,80887,0
2007-08-28,1.7403,1.7573,1.7241,1.7518,49947,0
2007-08-29,1.7297,1.7796,1.7297,1.763,60072,0
2007-08-30,1.7741,1.7796,1.7573,1.7796,29133,0
2007-08-31,1.8071,1.8679,1.7573,1.8404,102246,0
2007-09-04,1.857,1.8679,1.8071,1.8404,103501,0
2007-09-05,1.8013,1.8013,1.7741,1.8013,128657,0
2007-09-06,1.8013,1.8127,1.7685,1.7796,24068,0
2007-09-07,1.7573,1.8071,1.7188,1.7518,102418,0
2007-09-10,1.7685,1.7685,1.7133,1.7297,163038,0
2007-09-11,1.7188,1.7403,1.7188,1.7297,45604,0
2007-09-12,1.7297,1.7465,1.7297,1.7403,41985,0
2007-09-13,1.7403,1.7465,1.7133,1.7133,144225,0
2007-09-14,1.7188,1.7355,1.7188,1.7355,32207,0
2007-09-17,1.7355,1.7355,1.6968,1.7023,29679,0
2007-09-18,1.7188,1.7403,1.7023,1.7355,52477,0
2007-09-19,1.7403,1.7465,1.7241,1.7355,103143,0
2007-09-20,1.7297,1.7403,1.7297,1.7297,42889,0
2007-09-21,1.7297,1.7518,1.7297,1.7403,22251,0
2007-09-24,1.7518,1.7685,1.7403,1.763,845773,0
2007-09-25,1.763,1.7685,1.7403,1.7403,83058,0
2007-09-26,1.7403,1.7685,1.7403,1.7403,34923,0
2007-09-27,1.7403,1.7685,1.7403,1.7685,50666,0
2007-09-28,1.7685,1.7905,1.7573,1.7905,68579,0
2007-10-01,1.785,1.8127,1.7796,1.796,78720,0
2007-10-02,1.7796,1.8127,1.7796,1.785,113457,0
2007-10-03,1.8071,1.8071,1.7518,1.763,71654,0
2007-10-04,1.785,1.7905,1.7518,1.763,175164,0
2007-10-05,1.7741,1.796,1.763,1.785,39808,0
2007-10-08,1.7796,1.796,1.7741,1.796,24612,0
2007-10-09,1.7905,1.7905,1.7465,1.763,87941,0
2007-10-10,1.7518,1.7685,1.7518,1.7518,188371,0
2007-10-11,1.7573,1.7741,1.7518,1.763,158338,0
2007-10-12,1.7685,1.7685,1.7518,1.7685,282289,0
2007-10-15,1.7685,1.7741,1.7573,1.7573,49041,0
2007-10-16,1.7685,1.7741,1.7518,1.7518,65875,0
2007-10-17,1.7518,1.7518,1.7403,1.7518,81070,0
2007-10-18,1.7518,1.7573,1.7403,1.7518,32928,0
2007-10-19,1.7518,1.7518,1.7188,1.7241,67497,0
2007-10-22,1.7023,1.7355,1.7023,1.7188,38534,0
2007-10-23,1.7074,1.7355,1.6968,1.7188,45420,0
2007-10-24,1.7297,1.7355,1.7133,1.7241,24612,0
2007-10-25,1.7133,1.7403,1.6968,1.7074,66224,0
2007-10-26,1.7355,1.7403,1.7074,1.7133,38184,0
2007-10-29,1.7355,1.7355,1.7133,1.7297,25509,0
2007-10-30,1.7465,1.7518,1.7188,1.7188,35832,0
2007-10-31,1.7465,1.7465,1.7241,1.7241,34019,0
2007-11-01,1.7188,1.7403,1.7188,1.7403,68401,0
2007-11-02,1.7403,1.7403,1.7188,1.7297,266363,0
2007-11-05,1.7133,1.7297,1.7133,1.7188,43966,0
2007-11-06,1.7741,1.7741,1.6799,1.7241,89795,0
2007-11-07,1.7241,1.7241,1.6746,1.6746,33475,0
2007-11-08,1.6411,1.6853,1.6411,1.6634,62069,0
2007-11-09,1.6687,1.6746,1.6411,1.6579,42167,0
2007-11-12,1.6523,1.6634,1.6303,1.6411,34741,0
2007-11-13,1.6579,1.6799,1.6358,1.6579,24429,0
2007-11-14,1.6746,1.6799,1.6579,1.6687,59352,0
2007-11-15,1.6687,1.6687,1.6138,1.6138,92834,0
2007-11-16,1.6138,1.6523,1.5972,1.6472,77267,0
2007-11-19,1.6746,1.6746,1.6138,1.6472,70214,0
2007-11-20,1.6472,1.6472,1.6138,1.6244,27690,0
2007-11-21,1.6687,1.6687,1.6028,1.6194,62793,0
2007-11-23,1.6523,1.6579,1.5972,1.6244,27870,0
2007-11-26,1.5751,1.6472,1.5751,1.6244,57994,0
2007-11-27,1.6244,1.6472,1.6194,1.6411,103143,0
2007-11-28,1.5972,1.6579,1.5972,1.6411,72085,0
2007-11-29,1.6138,1.6579,1.6138,1.6303,86320,0
2007-11-30,1.6579,1.6579,1.6194,1.6411,107307,0
2007-12-03,1.7023,1.7023,1.6411,1.6853,111827,0
2007-12-04,1.6411,1.6799,1.6411,1.6687,29364,0
2007-12-05,1.6579,1.6853,1.6579,1.6799,47594,0
2007-12-06,1.6799,1.6853,1.6687,1.6799,24612,0
2007-12-07,1.6687,1.6799,1.6472,1.6579,84143,0
2007-12-10,1.6687,1.6746,1.6244,1.6579,227818,0
2007-12-11,1.6634,1.6912,1.5972,1.6746,136803,0
2007-12-12,1.6687,1.6853,1.6472,1.6687,114177,0
2007-12-13,1.6799,1.6799,1.6411,1.6634,50849,0
2007-12-14,1.6634,1.796,1.6411,1.6472,104233,0
2007-12-17,1.6523,1.6634,1.6194,1.6579,161044,0
2007-12-18,1.6579,1.6912,1.6579,1.6687,98251,0
2007-12-19,1.6579,1.6687,1.6138,1.6472,161587,0
2007-12-20,1.6579,1.6579,1.608,1.6244,130108,0
2007-12-21,1.6303,1.6746,1.6138,1.6746,112552,0
2007-12-24,1.6799,1.6799,1.6579,1.6687,77995,0
2007-12-26,1.6579,1.6687,1.6472,1.6579,83601,0
2007-12-27,1.6634,1.7023,1.6579,1.7023,404253,0
2007-12-28,1.6912,1.7133,1.6687,1.6968,71438,0
2007-12-31,1.7074,1.7241,1.6799,1.7133,141813,0
2008-01-02,1.6912,1.7905,1.6912,1.7403,125000,0
2008-01-03,1.7355,1.7403,1.7241,1.7241,42889,0
2008-01-04,1.7241,1.7465,1.6968,1.6968,119423,0
2008-01-07,1.7188,1.7241,1.6968,1.7023,36736,0
2008-01-08,1.7241,1.7355,1.7133,1.7188,10498,0
2008-01-09,1.7023,1.7241,1.6912,1.7241,73649,0
2008-01-10,1.7023,1.7241,1.7023,1.7023,104233,0
2008-01-11,1.7074,1.7188,1.7074,1.7133,36368,0
2008-01-14,1.7133,1.7685,1.7074,1.7241,129388,0
2008-01-15,1.7241,1.7465,1.7133,1.7297,120333,0
2008-01-16,1.7403,1.7573,1.7188,1.7355,150233,0
2008-01-17,1.7355,1.7741,1.6968,1.7023,95364,0
2008-01-18,1.7355,1.7355,1.6799,1.6968,80346,0
2008-01-22,1.6472,1.6634,1.6138,1.6472,105859,0
2008-01-23,1.6523,1.6579,1.6138,1.6358,72136,0
2008-01-24,1.6358,1.6968,1.6303,1.6634,102418,0
2008-01-25,1.6579,1.7241,1.6411,1.6687,116694,0
2008-01-28,1.6853,1.6853,1.6579,1.6579,120333,0
2008-01-29,1.6799,1.7188,1.6634,1.6634,170276,0
2008-01-30,1.6687,1.6968,1.6634,1.6634,57177,0
2008-01-31,1.6799,1.7188,1.6746,1.7188,64781,0
2008-02-01,1.7188,1.7465,1.7023,1.7355,100610,0
2008-02-04,1.7241,1.8013,1.7023,1.7796,162687,0
2008-02-05,1.7741,1.8127,1.763,1.8013,113638,0
2008-02-06,1.8127,1.8127,1.7573,1.7905,82694,0
2008-02-07,1.7685,1.7905,1.7573,1.7573,23160,0
2008-02-08,1.7685,1.7685,1.6799,1.6968,54099,0
2008-02-11,1.6687,1.6912,1.6579,1.6746,36110,0
2008-02-12,1.7133,1.7518,1.4703,1.6968,30892,0
2008-02-13,1.7518,1.7518,1.6746,1.6853,30402,0
2008-02-14,1.7023,1.7297,1.6579,1.6634,74639,0
2008-02-15,1.6579,1.7074,1.6411,1.6687,34923,0
2008-02-19,1.6687,1.7074,1.6579,1.6853,15741,0
2008-02-20,1.6687,1.6853,1.6472,1.6746,60061,0
2008-02-21,1.6523,1.6912,1.6472,1.6853,47230,0
2008-02-22,1.6746,1.6912,1.6523,1.6523,27138,0
2008-02-25,1.6579,1.6799,1.6523,1.6579,36011,0
2008-02-26,1.6853,1.8182,1.6523,1.785,195866,0
2008-02-27,1.6968,1.7074,1.6634,1.6634,101379,0
2008-02-28,1.6853,1.7188,1.6799,1.7133,48675,0
2008-02-29,1.7074,1.7074,1.6634,1.7023,50849,0
2008-03-03,1.7074,1.7518,1.6746,1.7297,55916,0
2008-03-04,1.7297,1.7297,1.6687,1.6687,67267,0
2008-03-05,1.6912,1.7685,1.6523,1.6799,268351,0
2008-03-06,1.6746,1.6799,1.6523,1.6579,35288,0
2008-03-07,1.6523,1.6687,1.6523,1.6579,19053,0
2008-03-10,1.6358,1.6634,1.6358,1.6472,38477,0
2008-03-11,1.6411,1.6579,1.6411,1.6411,33170,0
2008-03-12,1.6579,1.6799,1.6411,1.6579,14476,0
2008-03-13,1.6579,1.6579,1.6303,1.6411,22619,0
2008-03-14,1.6411,1.6799,1.6244,1.6244,85774,0
2008-03-17,1.6194,1.6303,1.4811,1.5308,101691,0
2008-03-18,1.5697,1.5858,1.5364,1.5473,85941,0
2008-03-19,1.5473,1.5751,1.5473,1.5473,42167,0
2008-03-20,1.5473,1.6358,1.5473,1.6358,63569,0
2008-03-24,1.6194,1.6411,1.5805,1.5972,27506,0
2008-03-25,1.6303,1.6411,1.5805,1.6358,41438,0
2008-03-26,1.6411,1.6687,1.6303,1.6411,46868,0
2008-03-27,1.6472,1.6853,1.6411,1.6853,27044,0
2008-03-28,1.6853,1.6853,1.6472,1.6687,29856,0
2008-03-31,1.6687,1.6687,1.6303,1.6303,71475,0
2008-04-01,1.6523,1.6853,1.6358,1.6746,53220,0
2008-04-02,1.6799,1.6799,1.6303,1.6303,128477,0
2008-04-03,1.6411,1.6523,1.6303,1.6303,51039,0
2008-04-04,1.6303,1.6472,1.6194,1.6194,97232,0
2008-04-07,1.6411,1.6411,1.6194,1.6244,48006,0
2008-04-08,1.6244,1.6472,1.6194,1.6303,47148,0
2008-04-09,1.6244,1.6411,1.6138,1.6358,36556,0
2008-04-10,1.6411,1.6523,1.6303,1.6523,24429,0
2008-04-11,1.6303,1.6523,1.6303,1.6303,21889,0
2008-04-14,1.6411,1.6634,1.6411,1.6472,33475,0
2008-04-15,1.6472,1.6472,1.6303,1.6358,39368,0
2008-04-16,1.6411,1.6687,1.6411,1.6634,37057,0
2008-04-17,1.6687,1.6687,1.6358,1.6411,44795,0
2008-04-18,1.6523,1.6634,1.6523,1.6579,28950,0
2008-04-21,1.6579,1.6634,1.6358,1.6411,66590,0
2008-04-22,1.6523,1.6634,1.6411,1.6523,67861,0
2008-04-23,1.6746,1.6799,1.6579,1.6687,49779,0
2008-04-24,1.6799,1.6853,1.6687,1.6799,48662,0
2008-04-25,1.6912,1.6912,1.6799,1.6799,27810,0
2008-04-28,1.7023,1.7133,1.6853,1.6912,58434,0
2008-04-29,1.6912,1.7023,1.6853,1.7023,34629,0
2008-04-30,1.7023,1.7133,1.6968,1.7133,43473,0
2008-05-01,1.7074,1.7573,1.7074,1.7403,69307,0
2008-05-02,1.7403,1.7573,1.7188,1.7355,50809,0
2008-05-05,1.7403,1.7573,1.7188,1.7241,38748,0
2008-05-06,1.7297,1.7518,1.7074,1.7518,85635,0
2008-05-07,1.7573,1.785,1.7403,1.7403,56627,0
2008-05-08,1.7741,1.7796,1.7573,1.7741,38386,0
2008-05-09,1.7685,1.7741,1.7465,1.763,19378,0
2008-05-12,1.7741,1.7796,1.7403,1.763,50683,0
2008-05-13,1.7465,1.7518,1.7241,1.7241,21809,0
2008-05-14,1.7241,1.7403,1.7074,1.7133,124660,0
2008-05-15,1.7023,1.7403,1.7023,1.7297,17273,0
2008-05-16,1.7188,1.7355,1.7133,1.7297,20644,0
2008-05-19,1.7188,1.7465,1.6634,1.7297,29465,0
2008-05-20,1.7074,1.7133,1.6968,1.7074,47642,0
2008-05-21,1.7241,1.7403,1.7241,1.7241,31555,0
2008-05-22,1.7133,1.7297,1.6912,1.7297,46275,0
2008-05-23,1.7297,1.7297,1.6799,1.7074,33049,0
2008-05-27,1.7188,1.7297,1.6968,1.7023,45252,0
2008-05-28,1.7355,1.7355,1.7023,1.7074,35784,0
2008-05-29,1.7023,1.7355,1.7023,1.7241,39164,0
2008-05-30,1.7355,1.7355,1.7133,1.7355,28311,0
2008-06-02,1.7188,1.7355,1.7023,1.7241,130477,0
2008-06-03,1.7355,1.7403,1.7241,1.7297,40243,0
2008-06-04,1.7133,1.7403,1.7133,1.7133,35057,0
2008-06-05,1.7133,1.7355,1.7023,1.7074,25729,0
2008-06-06,1.7241,1.7297,1.7074,1.7074,60250,0
2008-06-09,1.7074,1.7355,1.6853,1.6968,87511,0
2008-06-10,1.6968,1.7297,1.6968,1.7188,45363,0
2008-06-11,1.6912,1.7023,1.6799,1.6799,50995,0
2008-06-12,1.6746,1.6968,1.6687,1.6853,55343,0
2008-06-13,1.6853,1.6853,1.6523,1.6634,50433,0
2008-06-16,1.6579,1.7023,1.6472,1.6853,77841,0
2008-06-17,1.6853,1.7241,1.6687,1.6799,39330,0
2008-06-18,1.6746,1.6912,1.6687,1.6687,12670,0
2008-06-19,1.6579,1.6912,1.6472,1.6472,39423,0
2008-06-20,1.6523,1.6687,1.6303,1.6303,47947,0
2008-06-23,1.6472,1.6579,1.6194,1.6194,63570,0
2008-06-24,1.6194,1.6411,1.6138,1.6194,39624,0
2008-06-25,1.6194,1.6579,1.6138,1.6579,58708,0
2008-06-26,1.6358,1.6579,1.608,1.6358,59533,0
2008-06-27,1.6411,1.6411,1.5972,1.5972,49078,0
2008-06-30,1.6303,1.6303,1.5805,1.5805,93082,0
2008-07-01,1.5805,1.6138,1.5751,1.5858,125683,0
2008-07-02,1.6138,1.6138,1.5805,1.5858,27106,0
2008-07-03,1.608,1.608,1.5805,1.5805,20307,0
2008-07-07,1.5858,1.5972,1.5697,1.5697,56113,0
2008-07-08,1.5697,1.5918,1.5527,1.5697,21284,0
2008-07-09,1.5805,1.5805,1.5527,1.5527,40287,0
2008-07-10,1.5697,1.5751,1.5473,1.564,42826,0
2008-07-11,1.5473,1.5697,1.5417,1.5417,31276,0
2008-07-14,1.5417,1.5582,1.4753,1.4753,70214,0
2008-07-15,1.4703,1.5085,1.4144,1.4642,126490,0
2008-07-16,1.4971,1.4971,1.4258,1.4642,63937,0
2008-07-17,1.4642,1.52,1.4642,1.4703,20739,0
2008-07-18,1.4865,1.4971,1.4703,1.4811,39953,0
2008-07-21,1.5034,1.5364,1.4865,1.5034,19624,0
2008-07-22,1.52,1.52,1.4923,1.4971,8944,0
2008-07-23,1.4971,1.5364,1.4971,1.5141,32996,0
2008-07-24,1.5308,1.5364,1.4971,1.5085,37093,0
2008-07-25,1.4971,1.5308,1.4811,1.5251,48431,0
2008-07-28,1.5308,1.5308,1.4642,1.4753,62989,0
2008-07-29,1.4811,1.4923,1.4811,1.4811,117853,0
2008-07-30,1.5034,1.5034,1.4753,1.4971,27640,0
2008-07-31,1.5034,1.5141,1.4865,1.4923,36631,0
2008-08-01,1.4971,1.5364,1.4923,1.5364,84273,0
2008-08-04,1.5527,1.5527,1.4811,1.4923,113651,0
2008-08-05,1.4971,1.5141,1.4865,1.4865,87226,0
2008-08-06,1.4923,1.5141,1.4865,1.4923,32787,0
2008-08-07,1.5034,1.5034,1.4703,1.4703,47773,0
2008-08-08,1.4865,1.5034,1.4642,1.4971,54144,0
2008-08-11,1.4865,1.4971,1.4703,1.4865,15366,0
2008-08-12,1.4865,1.4971,1.448,1.448,105803,0
2008-08-13,1.4642,1.4753,1.4642,1.4642,38188,0
2008-08-14,1.4642,1.4753,1.4533,1.4533,41908,0
2008-08-15,1.4703,1.4811,1.4642,1.4703,26771,0
2008-08-18,1.4703,1.4753,1.4533,1.4533,30999,0
2008-08-19,1.4533,1.4642,1.448,1.4533,12595,0
2008-08-20,1.448,1.4591,1.448,1.4591,8670,0
2008-08-21,1.448,1.4533,1.4425,1.4425,55769,0
2008-08-22,1.4425,1.4533,1.4369,1.4533,26369,0
2008-08-25,1.4425,1.448,1.4369,1.4425,44683,0
2008-08-26,1.4425,1.4591,1.4425,1.4425,28266,0
2008-08-27,1.448,1.4642,1.448,1.4533,26699,0
2008-08-28,1.448,1.4811,1.448,1.4811,74384,0
2008-08-29,1.4923,1.4923,1.4591,1.4753,27491,0
2008-09-02,1.4753,1.5034,1.4642,1.4971,24472,0
2008-09-03,1.4923,1.5034,1.4703,1.4971,54042,0
2008-09-04,1.4923,1.4923,1.4533,1.4591,74178,0
2008-09-05,1.4533,1.4753,1.4369,1.4753,121184,0
2008-09-08,1.4703,1.4753,1.448,1.4753,71115,0
2008-09-09,1.4591,1.4642,1.4258,1.4314,55547,0
2008-09-10,1.4202,1.4533,1.4093,1.4369,74321,0
2008-09-11,1.4144,1.4144,1.3814,1.3928,149389,0
2008-09-12,1.3928,1.398,1.3761,1.3814,63289,0
2008-09-15,1.3597,1.3704,1.3321,1.3485,140300,0
2008-09-16,1.3321,1.3539,1.1989,1.2322,177754,0
2008-09-17,1.1939,1.2213,0.9779,1.1663,389786,0
2008-09-18,1.0555,1.2213,0.945,1.2213,226680,0
2008-09-19,1.4369,1.4369,1.2322,1.3373,122019,0
2008-09-22,1.2874,1.3429,1.0555,1.2377,133902,0
2008-09-23,1.2213,1.2933,1.2213,1.2435,107254,0
2008-09-24,1.2435,1.2435,1.227,1.227,40576,0
2008-09-25,1.2322,1.2602,1.2045,1.2213,180283,0
2008-09-26,1.1989,1.2103,0.7239,1.1939,97979,0
2008-09-29,1.2045,1.2045,0.8288,1.0611,163493,0
2008-09-30,1.1608,1.1608,1.1053,1.1107,96242,0
2008-10-01,1.1384,1.2103,1.0775,1.1718,104522,0
2008-10-02,1.1718,1.1718,1.122,1.1663,25963,0
2008-10-03,1.1332,1.1608,1.1332,1.1384,8253,0
2008-10-06,1.0278,1.1494,0.9727,0.9949,143699,0
2008-10-07,0.9999,0.9999,0.9171,0.9395,90238,0
2008-10-08,0.9395,0.9395,0.8179,0.8511,165566,0
2008-10-09,0.8728,0.8846,0.7793,0.8236,159372,0
2008-10-10,0.7348,0.7348,0.6079,0.6907,329934,0
2008-10-13,0.8236,0.9727,0.7459,0.8677,132163,0
2008-10-14,0.9062,0.9562,0.8895,0.9341,83717,0
2008-10-15,0.9281,0.945,0.8787,0.8787,65177,0
2008-10-16,0.8895,0.8895,0.8346,0.8895,61822,0
2008-10-17,0.8564,0.8895,0.8511,0.8895,80672,0
2008-10-20,0.9006,0.9616,0.9006,0.945,74620,0
2008-10-21,0.9395,0.9674,0.9121,0.9341,37728,0
2008-10-22,0.9341,0.9341,0.8895,0.9062,31873,0
2008-10-23,0.8895,0.9121,0.8452,0.862,56686,0
2008-10-24,0.8346,0.8787,0.8125,0.8677,40805,0
2008-10-27,0.8564,0.8846,0.8288,0.8728,77637,0
2008-10-28,0.945,0.945,0.8564,0.9281,145003,0
2008-10-29,0.9395,0.9395,0.8954,0.9395,90919,0
2008-10-30,0.9674,0.9674,0.9006,0.9503,107046,0
2008-10-31,0.9616,1.0224,0.9341,1.0224,268578,0
2008-11-03,0.9999,1.0061,0.9674,0.9949,74091,0
2008-11-04,1.0224,1.0446,0.9949,1.0392,54595,0
2008-11-05,1.0224,1.0446,0.9779,0.9779,80879,0
2008-11-06,0.9949,1.0061,0.9779,0.989,50905,0
2008-11-07,0.9674,1.0169,0.9562,1.0169,50419,0
2008-11-10,1.0169,1.0392,1.0061,1.0061,54176,0
2008-11-11,1.0169,1.0169,0.9562,0.9674,36220,0
2008-11-12,0.9395,0.9674,0.8895,0.9395,86001,0
2008-11-13,0.9341,0.9341,0.8728,0.8954,68939,0
2008-11-14,0.9006,0.9121,0.8564,0.8564,86208,0
2008-11-17,0.8564,0.8728,0.8402,0.8402,51929,0
2008-11-18,0.8402,0.862,0.7459,0.7793,118516,0
2008-11-19,0.7847,0.7902,0.7459,0.7516,113512,0
2008-11-20,0.7019,0.7129,0.6136,0.6631,223162,0
2008-11-21,0.6631,0.6741,0.5747,0.5913,197833,0
2008-11-24,0.6688,0.6855,0.6188,0.6855,118388,0
2008-11-25,0.6907,0.7073,0.6631,0.7019,17288,0
2008-11-26,0.7073,0.7459,0.7073,0.7186,78230,0
2008-11-28,0.7348,0.7459,0.7186,0.7459,48076,0
2008-12-01,0.7348,0.7735,0.7073,0.7681,160692,0
2008-12-02,0.7681,0.796,0.7572,0.796,110225,0
2008-12-03,0.796,0.8511,0.796,0.8511,85033,0
2008-12-04,0.8677,0.8787,0.7735,0.7735,121257,0
2008-12-05,0.7735,0.7847,0.7073,0.7186,56210,0
2008-12-08,0.7572,0.7681,0.7019,0.7019,89108,0
2008-12-09,0.6907,0.7186,0.6907,0.7129,112709,0
2008-12-10,0.6907,0.7293,0.6631,0.6855,75079,0
2008-12-11,0.6796,0.796,0.6522,0.6631,78041,0
2008-12-12,0.6522,0.6631,0.6247,0.6247,94331,0
2008-12-15,0.6355,0.6631,0.6079,0.6298,103117,0
2008-12-16,0.6298,0.7348,0.6298,0.6688,105238,0
2008-12-17,0.6688,0.7073,0.6688,0.6796,71893,0
2008-12-18,0.7239,0.8011,0.6963,0.7405,201894,0
2008-12-19,0.7405,0.8125,0.7239,0.7735,75237,0
2008-12-22,0.7681,0.8068,0.7627,0.8068,63713,0
2008-12-23,0.7847,0.8846,0.7847,0.8236,86574,0
2008-12-24,0.796,0.8564,0.796,0.8564,43809,0
2008-12-26,0.8787,0.8787,0.8179,0.8288,97891,0
2008-12-29,0.8179,0.9006,0.8179,0.8236,51899,0
2008-12-30,0.8068,1.1548,0.8011,0.8954,136791,0
2008-12-31,0.8895,0.9395,0.8179,0.8846,191230,0
2009-01-02,0.9121,0.989,0.8846,0.9839,91408,0
2009-01-05,0.9616,0.9727,0.9395,0.9503,68239,0
2009-01-06,0.9779,1.0169,0.9281,1.0169,120338,0
2009-01-07,0.989,1.0112,0.9839,1.0112,8022,0
2009-01-08,0.9839,1.0061,0.9562,1.0061,19459,0
2009-01-09,0.9999,0.9999,0.9562,0.989,75506,0
2009-01-12,0.9727,1.0611,0.9727,1.0224,72995,0
2009-01-13,1.0498,1.0611,0.9949,1.0169,53844,0
2009-01-14,0.9949,1.0169,0.9727,0.9779,34292,0
2009-01-15,0.9779,0.9949,0.9281,0.9395,45301,0
2009-01-16,0.9674,0.9727,0.9395,0.9727,98361,0
2009-01-20,0.9839,0.9949,0.9341,0.9674,73519,0
2009-01-21,0.9562,1.1384,0.9562,0.9674,132883,0
2009-01-22,0.9779,1.0169,0.9616,1.0112,76206,0
2009-01-23,0.9949,1.0775,0.989,1.0224,69745,0
2009-01-26,1.0169,1.0169,0.989,0.9949,33795,0
2009-01-27,1.0555,1.0555,0.9779,1.0334,101223,0
2009-01-28,1.0061,1.0392,1.0061,1.0392,25979,0
2009-01-29,1.0169,1.0886,1.0112,1.0886,89372,0
2009-01-30,1.0944,1.0997,1.0775,1.0886,29850,0
2009-02-02,1.0886,1.1053,1.0775,1.0886,82048,0
2009-02-03,1.0721,1.0997,1.0668,1.083,35664,0
2009-02-04,1.0775,1.1053,1.0555,1.0944,72169,0
2009-02-05,1.0997,1.1053,1.0668,1.0997,43091,0
2009-02-06,1.1053,1.1053,1.0555,1.0775,74957,0
2009-02-09,1.0446,1.0498,1.0392,1.0446,33728,0
2009-02-10,1.0334,1.0721,1.0334,1.0334,66413,0
2009-02-11,1.0392,1.0498,1.0169,1.0169,37187,0
2009-02-12,0.9999,1.0169,0.9949,0.9999,31355,0
2009-02-13,0.9999,0.9999,0.9839,0.9839,40482,0
2009-02-17,0.9674,0.9727,0.9281,0.9341,52008,0
2009-02-18,0.945,0.945,0.8787,0.8787,70491,0
2009-02-19,0.8564,0.9062,0.8564,0.8728,72752,0
2009-02-20,0.862,1.0112,0.8125,0.8402,149191,0
2009-02-23,0.862,0.8787,0.8068,0.8564,101460,0
2009-02-24,0.9121,0.9121,0.7902,0.862,182326,0
2009-02-25,0.8677,0.8895,0.8125,0.8511,67413,0
2009-02-26,0.8402,0.8846,0.8402,0.862,57385,0
2009-02-27,0.8728,0.8954,0.8068,0.8895,154853,0
2009-03-02,0.8564,0.8564,0.7847,0.796,131450,0
2009-03-03,0.7405,0.796,0.7405,0.796,142211,0
2009-03-04,0.796,0.8346,0.7627,0.7847,110876,0
2009-03-05,0.7793,0.7793,0.7186,0.7293,74360,0
2009-03-06,0.6907,0.7735,0.6907,0.7129,97037,0
2009-03-09,0.6963,0.6963,0.6741,0.6741,101171,0
2009-03-10,0.6688,0.7073,0.6631,0.7073,94219,0
2009-03-11,0.7073,0.8236,0.7073,0.7627,107442,0
2009-03-12,0.7405,0.7902,0.7293,0.7902,39848,0
2009-03-13,0.7735,0.7902,0.7681,0.7793,31168,0
2009-03-16,0.8954,1.0498,0.7847,0.8236,172912,0
2009-03-17,0.8895,1.0224,0.8125,0.8346,115527,0
2009-03-18,0.8179,0.8728,0.8125,0.8346,38359,0
2009-03-19,0.8402,0.8564,0.8288,0.8511,46590,0
2009-03-20,0.8402,0.862,0.8288,0.8511,74675,0
2009-03-23,0.8452,0.945,0.8452,0.8954,74799,0
2009-03-24,0.8954,0.9006,0.8564,0.862,24565,0
2009-03-25,0.8564,0.8954,0.8564,0.8677,31206,0
2009-03-26,0.8954,0.9062,0.8787,0.9062,67429,0
2009-03-27,0.9062,0.9503,0.8677,0.9341,100873,0
2009-03-30,0.8895,0.9231,0.8564,0.8728,70859,0
2009-03-31,0.9231,0.9281,0.8787,0.9062,61439,0
2009-04-01,0.8846,0.9839,0.8677,0.9171,93886,0
2009-04-02,0.9121,0.9616,0.8846,0.9171,69550,0
2009-04-03,0.9121,0.9231,0.8954,0.9062,29825,0
2009-04-06,0.9062,0.9121,0.8954,0.9006,32009,0
2009-04-07,0.9121,0.9341,0.8895,0.9062,68517,0
2009-04-08,0.9006,0.9121,0.8846,0.9006,51743,0
2009-04-09,0.8895,0.9231,0.8895,0.9006,79441,0
2009-04-13,0.9006,0.9395,0.9006,0.9121,42338,0
2009-04-14,0.9062,0.9839,0.9006,0.9727,107279,0
2009-04-15,0.9616,0.9616,0.9231,0.9562,21883,0
2009-04-16,0.9562,1.0224,0.9341,1.0061,68143,0
2009-04-17,0.989,1.0334,0.9674,1.0278,318698,0
2009-04-20,1.0112,1.0278,0.945,0.9674,92518,0
2009-04-21,0.945,0.9779,0.945,0.9727,32336,0
2009-04-22,0.9727,0.9779,0.9674,0.9674,24323,0
2009-04-23,0.9727,0.9839,0.9562,0.9839,16417,0
2009-04-24,0.9674,0.9949,0.9674,0.9839,57556,0
2009-04-27,0.989,1.0061,0.9674,0.9779,58524,0
2009-04-28,0.9779,1.0278,0.9727,1.0278,66175,0
2009-04-29,1.0224,1.0278,1.0061,1.0224,39423,0
2009-04-30,1.0278,1.0392,0.9999,1.0061,30111,0
2009-05-01,1.0112,1.1548,1.0112,1.0775,107074,0
2009-05-04,1.0611,1.0944,1.0392,1.0555,106674,0
2009-05-05,1.083,1.0997,1.0392,1.0611,109865,0
2009-05-06,1.2377,1.2377,1.0498,1.1053,138796,0
2009-05-07,1.2045,1.2045,1.0775,1.0775,155029,0
2009-05-08,1.083,1.1548,1.0721,1.1384,135009,0
2009-05-11,1.1053,1.1163,1.0886,1.0944,18672,0
2009-05-12,1.1163,1.1163,1.0611,1.0886,36368,0
2009-05-13,1.0668,1.0775,1.0498,1.0555,33171,0
2009-05-14,1.0392,1.1608,1.0278,1.1494,80602,0
2009-05-15,1.0997,1.1053,1.0555,1.0668,60390,0
2009-05-18,1.0775,1.1053,1.0334,1.0498,163851,0
2009-05-19,1.0611,1.083,1.0611,1.0721,54712,0
2009-05-20,1.0721,1.0944,1.0721,1.083,23492,0
2009-05-21,1.0721,1.0775,1.0498,1.0498,43923,0
2009-05-22,1.0721,1.0775,1.0668,1.0668,64427,0
2009-05-26,1.0555,1.1271,1.0555,1.083,95548,0
2009-05-27,1.0775,1.0944,1.0668,1.083,34796,0
2009-05-28,1.083,1.1494,1.083,1.0997,108294,0
2009-05-29,1.122,1.1663,1.0944,1.0997,244689,0
2009-06-01,1.1107,1.1548,1.1053,1.122,91655,0
2009-06-02,1.1163,1.1494,1.1163,1.122,88794,0
2009-06-03,1.1384,1.1877,1.1107,1.1608,106961,0
2009-06-04,1.1441,1.1829,1.1271,1.1772,83275,0
2009-06-05,1.1829,1.2103,1.1332,1.1772,112973,0
2009-06-08,1.1772,1.1772,1.1271,1.1718,122358,0
2009-06-09,1.1548,1.2045,1.1494,1.1989,81534,0
2009-06-10,1.1989,1.2045,1.1663,1.2045,77344,0
2009-06-11,1.1877,1.2045,1.1829,1.1877,52503,0
2009-06-12,1.1877,1.1989,1.1494,1.1548,60988,0
2009-06-15,1.1384,1.1441,1.1163,1.122,39309,0
2009-06-16,1.122,1.1494,1.122,1.1271,20816,0
2009-06-17,1.1271,1.1548,1.1107,1.1332,51053,0
2009-06-18,1.1271,1.1494,1.1107,1.1271,83412,0
2009-06-19,1.1494,1.1494,1.1163,1.1271,19215,0
2009-06-22,1.1332,1.1332,1.0997,1.1053,98509,0
2009-06-23,1.1163,1.1384,1.0997,1.1107,76602,0
2009-06-24,1.1107,1.1608,1.1053,1.1271,63043,0
2009-06-25,1.1384,1.1494,1.1163,1.1332,33201,0
2009-06-26,1.1384,1.1548,1.1384,1.1384,24789,0
2009-06-29,1.1332,1.1608,1.122,1.1384,79612,0
2009-06-30,1.1548,1.1608,1.1384,1.1384,21486,0
2009-07-01,1.1441,1.1663,1.1271,1.1663,71799,0
2009-07-02,1.1384,1.1663,1.1332,1.1663,32554,0
2009-07-06,1.1718,1.1718,1.1107,1.1441,149504,0
2009-07-07,1.1441,1.1441,1.0997,1.1163,219459,0
2009-07-08,1.122,1.122,1.0886,1.0997,145634,0
2009-07-09,1.1053,1.1163,1.0997,1.1107,69260,0
2009-07-10,1.1107,1.122,1.1053,1.122,17550,0
2009-07-13,1.1107,1.1163,1.1053,1.1163,80472,0
2009-07-14,1.1107,1.122,1.1053,1.1107,64567,0
2009-07-15,1.1107,1.1494,1.1053,1.1494,68929,0
2009-07-16,1.1271,1.1384,1.1271,1.1332,35792,0
2009-07-17,1.1384,1.1494,1.1271,1.1332,42514,0
2009-07-20,1.1441,1.1548,1.1332,1.1441,77391,0
2009-07-21,1.1494,1.2157,1.1163,1.1548,75113,0
2009-07-22,1.1548,1.1608,1.1494,1.1494,14507,0
2009-07-23,1.1663,1.1772,1.1494,1.1772,54647,0
2009-07-24,1.1772,1.1877,1.1718,1.1877,25497,0
2009-07-27,1.1829,1.2103,1.1772,1.1939,134544,0
2009-07-28,1.2045,1.2213,1.1877,1.2103,62215,0
2009-07-29,1.1877,1.2213,1.1877,1.2213,44899,0
2009-07-30,1.227,1.2322,1.2045,1.2157,63519,0
2009-07-31,1.1989,1.2377,1.1989,1.2213,62821,0
2009-08-03,1.2322,1.2933,1.2157,1.2652,124166,0
2009-08-04,1.2322,1.2764,1.2322,1.2488,138883,0
2009-08-05,1.2377,1.2874,1.2322,1.2713,96544,0
2009-08-06,1.2713,1.282,1.2435,1.2544,96449,0
2009-08-07,1.2874,1.2874,1.2544,1.2874,104780,0
2009-08-10,1.2874,1.2874,1.2602,1.2764,64789,0
2009-08-11,1.282,1.3263,1.2713,1.2764,105625,0
2009-08-12,1.2933,1.3097,1.2652,1.2874,109588,0
2009-08-13,1.2988,1.3043,1.2713,1.2933,89263,0
2009-08-14,1.2874,1.2874,1.2322,1.2652,143812,0
2009-08-17,1.2377,1.2435,1.2322,1.2322,28051,0
2009-08-18,1.2544,1.2544,1.2322,1.2435,24789,0
2009-08-19,1.2488,1.2544,1.227,1.2377,62588,0
2009-08-20,1.2322,1.2377,1.2157,1.2322,71049,0
2009-08-21,1.2322,1.2488,1.2322,1.2377,30043,0
2009-08-24,1.2322,1.2435,1.2322,1.2322,71004,0
2009-08-25,1.2377,1.2435,1.227,1.2377,75858,0
2009-08-26,1.2435,1.2602,1.2377,1.2602,64308,0
2009-08-27,1.2602,1.2764,1.2488,1.2652,62689,0
2009-08-28,1.2652,1.2764,1.2544,1.2652,22788,0
2009-08-31,1.2713,1.2713,1.2488,1.2544,37534,0
2009-09-01,1.2322,1.2652,1.2322,1.2602,63301,0
2009-09-02,1.2488,1.2764,1.2377,1.2435,76139,0
2009-09-03,1.2435,1.2602,1.2377,1.2435,103183,0
2009-09-04,1.2377,1.2602,1.2377,1.2435,83204,0
2009-09-08,1.2435,1.2713,1.2377,1.2602,50038,0
2009-09-09,1.2602,1.2713,1.2488,1.2544,48822,0
2009-09-10,1.2602,1.2652,1.2544,1.2652,66606,0
2009-09-11,1.2602,1.2764,1.2544,1.2764,98567,0
2009-09-14,1.2764,1.2874,1.2764,1.2874,48946,0
2009-09-15,1.2874,1.2933,1.282,1.2874,78067,0
2009-09-16,1.2874,1.3206,1.2874,1.3155,103258,0
2009-09-17,1.3155,1.3206,1.3043,1.3043,65507,0
2009-09-18,1.3097,1.3263,1.3097,1.3263,71469,0
2009-09-21,1.3206,1.3263,1.3155,1.3206,37420,0
2009-09-22,1.3206,1.3373,1.2874,1.3263,90195,0
2009-09-23,1.3321,1.3429,1.3263,1.3373,16442,0
2009-09-24,1.3373,1.3485,1.3373,1.3485,35548,0
2009-09-25,1.3485,1.3539,1.3429,1.3429,31491,0
2009-09-28,1.3429,1.3539,1.3321,1.3539,55029,0
2009-09-29,1.3539,1.3647,1.3485,1.3485,35896,0
2009-09-30,1.3597,1.3704,1.3485,1.3597,24170,0
2009-10-01,1.3761,1.3761,1.3429,1.3429,122836,0
2009-10-02,1.3429,1.3539,1.3321,1.3321,70805,0
2009-10-05,1.3321,1.3373,1.3206,1.3373,117654,0
2009-10-06,1.3373,1.3539,1.3373,1.3539,77827,0
2009-10-07,1.3597,1.3761,1.3429,1.3539,243813,0
2009-10-08,1.3761,1.3761,1.3429,1.3429,93659,0
2009-10-09,1.3429,1.3647,1.3429,1.3539,134428,0
2009-10-12,1.3485,1.3597,1.3373,1.3539,148472,0
2009-10-13,1.3373,1.3761,1.3373,1.3485,111499,0
2009-10-14,1.3485,1.3647,1.3485,1.3647,113254,0
2009-10-15,1.3539,1.3647,1.3485,1.3485,82316,0
2009-10-16,1.3597,1.3597,1.3321,1.3429,130671,0
2009-10-19,1.3485,1.3485,1.3373,1.3373,75684,0
2009-10-20,1.3485,1.3597,1.3429,1.3485,54149,0
2009-10-21,1.3429,1.3597,1.3429,1.3539,49363,0
2009-10-22,1.3539,1.3647,1.3429,1.3539,59018,0
2009-10-23,1.3539,1.3647,1.3485,1.3539,61471,0
2009-10-26,1.3647,1.3647,1.3539,1.3539,96026,0
2009-10-27,1.3597,1.3597,1.3485,1.3539,57444,0
2009-10-28,1.3485,1.3647,1.3429,1.3485,146541,0
2009-10-29,1.3485,1.3647,1.3321,1.3373,184852,0
2009-10-30,1.3485,1.3485,1.3043,1.3155,181730,0
2009-11-02,1.3043,1.3373,1.2933,1.3097,170412,0
2009-11-03,1.2933,1.3429,1.2933,1.3263,92318,0
2009-11-04,1.3263,1.3485,1.3097,1.3263,119401,0
2009-11-05,1.3485,1.3485,1.3206,1.3206,92243,0
2009-11-06,1.3155,1.3485,1.3155,1.3263,122501,0
2009-11-09,1.3429,1.3429,1.3206,1.3263,112365,0
2009-11-10,1.3263,1.3263,1.3043,1.3097,126427,0
2009-11-11,1.3206,1.3263,1.3097,1.3097,98115,0
2009-11-12,1.3097,1.3263,1.3043,1.3043,124345,0
2009-11-13,1.3043,1.3206,1.2933,1.3206,94648,0
2009-11-16,1.3097,1.3206,1.3043,1.3043,128477,0
2009-11-17,1.3097,1.3155,1.3043,1.3043,93988,0
2009-11-18,1.3043,1.3155,1.2988,1.3155,70166,0
2009-11-19,1.3155,1.3155,1.3043,1.3043,74827,0
2009-11-20,1.3155,1.3539,1.3043,1.3206,284509,0
2009-11-23,1.3263,1.3263,1.3097,1.3155,66190,0
2009-11-24,1.3206,1.3429,1.3155,1.3429,136203,0
2009-11-25,1.3373,1.3539,1.3263,1.3373,98856,0
2009-11-27,1.3263,1.3539,1.3097,1.3263,39319,0
2009-11-30,1.3429,1.3429,1.3263,1.3373,59737,0
2009-12-01,1.3321,1.3539,1.3263,1.3373,130642,0
2009-12-02,1.3321,1.3597,1.3321,1.3597,120097,0
2009-12-03,1.3814,1.3814,1.3429,1.3597,86118,0
2009-12-04,1.3597,1.3761,1.3597,1.3761,100759,0
2009-12-07,1.3814,1.3928,1.3597,1.3814,390363,0
2009-12-08,1.3814,1.3928,1.3761,1.3928,183305,0
2009-12-09,1.3814,1.3928,1.3761,1.3814,190374,0
2009-12-10,1.3814,1.3928,1.3761,1.3814,139829,0
2009-12-11,1.3871,1.4144,1.3814,1.398,160579,0
2009-12-14,1.3871,1.4314,1.3871,1.4144,154814,0
2009-12-15,1.4034,1.4314,1.4034,1.4258,215563,0
2009-12-16,1.4258,1.4591,1.4258,1.4533,162890,0
2009-12-17,1.448,1.4591,1.4258,1.4425,136183,0
2009-12-18,1.4425,1.4753,1.4314,1.4591,185359,0
2009-12-21,1.4811,1.4865,1.4425,1.4811,292485,0
2009-12-22,1.4753,1.5085,1.4642,1.4703,145485,0
2009-12-23,1.5251,1.5251,1.4642,1.4923,116053,0
2009-12-24,1.4923,1.4971,1.4753,1.4971,41822,0
2009-12-28,1.5085,1.5582,1.4923,1.5251,290960,0
2009-12-29,1.5417,1.5417,1.4314,1.5308,326612,0
2009-12-30,1.5417,1.564,1.5141,1.5417,145475,0
2009-12-31,1.5473,1.5858,1.5308,1.5858,130157,0
2010-01-04,1.5805,1.6411,1.5527,1.5527,341113,0
2010-01-05,1.5473,1.5473,1.4642,1.4753,427366,0
2010-01-06,1.4753,1.5034,1.4753,1.4811,112096,0
2010-01-07,1.4971,1.4971,1.4703,1.4865,164081,0
2010-01-08,1.4923,1.5034,1.4811,1.4971,85180,0
2010-01-11,1.5251,1.5251,1.4923,1.52,203205,0
2010-01-12,1.5034,1.52,1.4923,1.4971,94690,0
2010-01-13,1.5034,1.5251,1.4971,1.5251,123292,0
2010-01-14,1.5251,1.5308,1.5034,1.5085,118037,0
2010-01-15,1.5085,1.5085,1.4703,1.4703,128181,0
2010-01-19,1.5141,1.5141,1.4703,1.4811,86022,0
2010-01-20,1.4703,1.4811,1.4591,1.4703,76543,0
2010-01-21,1.4811,1.4811,1.4533,1.4703,65341,0
2010-01-22,1.4753,1.4753,1.4425,1.4591,70294,0
2010-01-25,1.4642,1.5085,1.4642,1.4923,100900,0
2010-01-26,1.5034,1.5034,1.4642,1.4703,68057,0
2010-01-27,1.4642,1.4865,1.4642,1.4811,53648,0
2010-01-28,1.4811,1.4865,1.4533,1.4533,81425,0
2010-01-29,1.4811,1.4811,1.448,1.4533,20526,0
2010-02-01,1.4811,1.4811,1.4533,1.4642,81314,0
2010-02-02,1.4811,1.4811,1.4642,1.4703,47947,0
2010-02-03,1.4703,1.4811,1.4703,1.4753,41951,0
2010-02-04,1.4753,1.4811,1.4591,1.4591,113405,0
2010-02-05,1.4591,1.4591,1.3263,1.4034,641659,0
2010-02-08,1.4314,1.4314,1.3928,1.398,110669,0
2010-02-09,1.3871,1.4144,1.3647,1.3871,103738,0
2010-02-10,1.3928,1.4144,1.3814,1.4144,83307,0
2010-02-11,1.4093,1.4144,1.398,1.398,49451,0
2010-02-12,1.3814,1.4258,1.3814,1.4202,49034,0
2010-02-16,1.4144,1.4258,1.4093,1.4202,98419,0
2010-02-17,1.4258,1.4533,1.4144,1.4202,73215,0
2010-02-18,1.4258,1.4591,1.4258,1.4533,36952,0
2010-02-19,1.4425,1.4591,1.4258,1.4369,55011,0
2010-02-22,1.4753,1.4753,1.4314,1.448,169671,0
2010-02-23,1.4533,1.4923,1.4425,1.4703,179627,0
2010-02-24,1.4703,1.4703,1.448,1.448,55607,0
2010-02-25,1.448,1.4642,1.448,1.4591,36559,0
2010-02-26,1.4703,1.4811,1.4642,1.4811,35734,0
2010-03-01,1.4971,1.5085,1.4753,1.4811,112939,0
2010-03-02,1.4971,1.52,1.4923,1.5085,73996,0
2010-03-03,1.5251,1.5251,1.5034,1.5034,59223,0
2010-03-04,1.5085,1.52,1.4865,1.4923,119910,0
2010-03-05,1.4971,1.52,1.4591,1.4591,92313,0
2010-03-08,1.4865,1.5141,1.4811,1.4971,180838,0
2010-03-09,1.4811,1.5251,1.4811,1.5251,135991,0
2010-03-10,1.5251,1.5251,1.5085,1.5085,75135,0
2010-03-11,1.4971,1.52,1.4971,1.5034,40099,0
2010-03-12,1.4971,1.5141,1.4971,1.5141,33821,0
2010-03-15,1.5141,1.5141,1.5085,1.5141,81777,0
2010-03-16,1.5085,1.5417,1.4923,1.4923,287845,0
2010-03-17,1.4971,1.5141,1.4923,1.4971,62511,0
2010-03-18,1.5034,1.5141,1.5034,1.5141,79091,0
2010-03-19,1.5141,1.52,1.5085,1.5085,25399,0
2010-03-22,1.5085,1.5308,1.5085,1.5308,20198,0
2010-03-23,1.5251,1.5364,1.52,1.5308,116859,0
2010-03-24,1.5251,1.5308,1.52,1.5308,61736,0
2010-03-25,1.5251,1.5308,1.5251,1.5251,150179,0
2010-03-26,1.5308,1.5308,1.5251,1.5251,189626,0
2010-03-29,1.5473,1.5473,1.5308,1.5308,267334,0
2010-03-30,1.5364,1.5417,1.52,1.5417,172625,0
2010-03-31,1.5417,1.5473,1.5251,1.5473,100009,0
2010-04-01,1.5308,1.5751,1.5308,1.5751,87400,0
2010-04-05,1.564,1.5858,1.5308,1.5417,75811,0
2010-04-06,1.5364,1.5697,1.5364,1.5697,81690,0
2010-04-07,1.5582,1.5751,1.5527,1.564,48803,0
2010-04-08,1.5473,1.5918,1.5473,1.5805,135254,0
2010-04-09,1.5805,1.5858,1.5527,1.5697,130327,0
2010-04-12,1.5141,1.5697,1.5141,1.5527,168761,0
2010-04-13,1.5582,1.5697,1.5473,1.5697,37107,0
2010-04-14,1.564,1.5751,1.5582,1.5751,76424,0
2010-04-15,1.5697,1.5805,1.5417,1.5582,67895,0
2010-04-16,1.5473,1.5582,1.5364,1.5473,39270,0
2010-04-19,1.5582,1.5697,1.52,1.5697,76635,0
2010-04-20,1.564,1.5697,1.5582,1.5697,88735,0
2010-04-21,1.5582,1.5697,1.5527,1.5527,32923,0
2010-04-22,1.5473,1.564,1.5364,1.5417,69379,0
2010-04-23,1.5342,1.5737,1.5342,1.5737,52486,0
2010-04-26,1.564,1.5751,1.5527,1.564,96763,0
2010-04-27,1.564,1.5805,1.5582,1.5751,92834,0
2010-04-28,1.5805,1.5805,1.564,1.5697,40661,0
2010-04-29,1.564,1.5918,1.5582,1.5697,99107,0
2010-04-30,1.5858,1.5918,1.5751,1.5918,38043,0
2010-05-03,1.5805,1.5972,1.5751,1.5918,120485,0
2010-05-04,1.5858,1.5972,1.5697,1.5805,52563,0
2010-05-05,1.5751,1.5918,1.5473,1.5473,119115,0
2010-05-06,1.564,1.564,1.3814,1.4369,535307,0
2010-05-07,1.3928,1.5141,1.3928,1.448,246466,0
2010-05-10,1.4971,1.5417,1.4703,1.5417,142396,0
2010-05-11,1.5308,1.5417,1.5034,1.5364,125458,0
2010-05-12,1.5364,1.5364,1.4971,1.5364,55340,0
2010-05-13,1.5085,1.5527,1.4811,1.5085,190184,0
2010-05-14,1.4971,1.5085,1.448,1.4703,100528,0
2010-05-17,1.4753,1.4753,1.448,1.4591,43075,0
2010-05-18,1.4642,1.4865,1.4533,1.4533,69083,0
2010-05-19,1.4533,1.4753,1.4202,1.448,81293,0
2010-05-20,1.398,1.4144,1.3597,1.3761,222729,0
2010-05-21,1.3539,1.4369,1.3043,1.3761,365536,0
2010-05-24,1.3761,1.4093,1.3761,1.3928,116873,0
2010-05-25,1.3814,1.4369,1.3647,1.4369,208067,0
2010-05-26,1.5473,1.5473,1.398,1.4034,179388,0
2010-05-27,1.4202,1.4811,1.4144,1.4591,98578,0
2010-05-28,1.4811,1.4811,1.4258,1.4314,25351,0
2010-06-01,1.4093,1.4591,1.4093,1.4258,142521,0
2010-06-02,1.4144,1.4533,1.4144,1.4258,65685,0
2010-06-03,1.4533,1.4591,1.398,1.4093,89009,0
2010-06-04,1.398,1.4591,1.3928,1.4369,72109,0
2010-06-07,1.4425,1.4591,1.4369,1.448,73861,0
2010-06-08,1.4258,1.4591,1.4202,1.4591,88933,0
2010-06-09,1.4533,1.4533,1.4314,1.4425,10855,0
2010-06-10,1.4533,1.4703,1.4533,1.4703,73204,0
2010-06-11,1.4591,1.4591,1.4258,1.4591,66673,0
2010-06-14,1.448,1.4591,1.4425,1.448,72279,0
2010-06-15,1.4533,1.4642,1.4425,1.4642,78005,0
2010-06-16,1.4753,1.4971,1.4533,1.4811,144533,0
2010-06-17,1.4753,1.5085,1.4753,1.4923,82368,0
2010-06-18,1.4865,1.52,1.4865,1.52,83673,0
2010-06-21,1.52,1.5417,1.5034,1.5308,82136,0
2010-06-22,1.5251,1.5251,1.5034,1.5085,43010,0
2010-06-23,1.5141,1.5308,1.4703,1.4865,87253,0
2010-06-24,1.4811,1.5034,1.4811,1.4971,17143,0
2010-06-25,1.5034,1.5417,1.4971,1.5085,62836,0
2010-06-28,1.52,1.52,1.4753,1.4971,155612,0
2010-06-29,1.4865,1.5085,1.4811,1.4811,132454,0
2010-06-30,1.4823,1.4991,1.4823,1.4991,41864,0
2010-07-01,1.5034,1.5251,1.4865,1.52,185383,0
2010-07-02,1.5085,1.5251,1.5034,1.5251,44062,0
2010-07-06,1.5251,1.5251,1.4753,1.4811,104759,0
2010-07-07,1.4865,1.5251,1.4811,1.4971,134144,0
2010-07-08,1.4971,1.52,1.4923,1.5141,39276,0
2010-07-09,1.4971,1.5417,1.4971,1.52,116717,0
2010-07-12,1.5251,1.5251,1.4923,1.5085,69995,0
2010-07-13,1.5085,1.5364,1.5085,1.5251,59985,0
2010-07-14,1.5308,1.5364,1.5034,1.5034,76111,0
2010-07-15,1.5251,1.5251,1.5085,1.5141,15005,0
2010-07-16,1.52,1.52,1.4971,1.5141,52355,0
2010-07-19,1.52,1.5251,1.5085,1.52,63303,0
2010-07-20,1.5085,1.5473,1.5085,1.5417,112539,0
2010-07-21,1.5417,1.5417,1.5141,1.52,60570,0
2010-07-22,1.5364,1.5473,1.5141,1.5417,85542,0
2010-07-23,1.5417,1.5582,1.5364,1.5417,66384,0
2010-07-26,1.5527,1.5527,1.5364,1.5473,31595,0
2010-07-27,1.5582,1.5697,1.5473,1.5697,25036,0
2010-07-28,1.564,1.5751,1.5582,1.5697,54402,0
2010-07-29,1.5697,1.5858,1.5527,1.5582,56278,0
2010-07-30,1.5751,1.5751,1.5582,1.5751,51329,0
2010-08-02,1.5751,1.608,1.5582,1.5582,166399,0
2010-08-03,1.564,1.6194,1.5582,1.608,284769,0
2010-08-04,1.6028,1.6194,1.5972,1.6138,201046,0
2010-08-05,1.6194,1.6244,1.6028,1.6138,134088,0
2010-08-06,1.608,1.6138,1.6028,1.6028,82986,0
2010-08-09,1.608,1.6358,1.5972,1.6358,131381,0
2010-08-10,1.6303,1.6358,1.6028,1.6303,150467,0
2010-08-11,1.6194,1.6244,1.5858,1.5972,87152,0
2010-08-12,1.6028,1.6194,1.5972,1.6194,31271,0
2010-08-13,1.608,1.6303,1.6028,1.6244,136639,0
2010-08-16,1.6244,1.6244,1.6028,1.608,67213,0
2010-08-17,1.6194,1.6194,1.5751,1.5751,176953,0
2010-08-18,1.5805,1.6138,1.5805,1.608,77606,0
2010-08-19,1.608,1.608,1.5918,1.6028,74130,0
2010-08-20,1.5918,1.6303,1.5858,1.6303,152461,0
2010-08-23,1.6303,1.6472,1.608,1.6411,116531,0
2010-08-24,1.6138,1.6244,1.608,1.608,86494,0
2010-08-25,1.608,1.6194,1.5972,1.6194,35375,0
2010-08-26,1.6194,1.6244,1.5918,1.5972,43959,0
2010-08-27,1.608,1.6194,1.5858,1.6138,93309,0
2010-08-30,1.5972,1.6138,1.5972,1.5972,52729,0
2010-08-31,1.6128,1.6239,1.5957,1.6239,119345,0
2010-09-01,1.6303,1.6303,1.5751,1.5805,241690,0
2010-09-02,1.5918,1.5972,1.5858,1.5858,52536,0
2010-09-03,1.6028,1.6138,1.5972,1.6138,26400,0
2010-09-07,1.6138,1.6138,1.5858,1.5972,115835,0
2010-09-08,1.608,1.6244,1.6028,1.6244,70461,0
2010-09-09,1.6244,1.6303,1.608,1.608,76734,0
2010-09-10,1.6138,1.6358,1.608,1.6303,95162,0
2010-09-13,1.6244,1.6358,1.608,1.6303,72338,0
2010-09-14,1.6138,1.6244,1.608,1.6244,53947,0
2010-09-15,1.6194,1.6358,1.6194,1.6358,74989,0
2010-09-16,1.6244,1.6358,1.6194,1.6358,55521,0
2010-09-17,1.6303,1.6472,1.608,1.6358,189118,0
2010-09-20,1.6303,1.6358,1.6194,1.6194,64651,0
2010-09-21,1.6303,1.6411,1.6244,1.6358,53625,0
2010-09-22,1.6303,1.6303,1.6138,1.6138,59145,0
2010-09-23,1.6194,1.6303,1.608,1.6303,86625,0
2010-09-24,1.6244,1.6303,1.6028,1.6138,110092,0
2010-09-27,1.6194,1.6411,1.608,1.6411,110168,0
2010-09-28,1.6358,1.6411,1.6138,1.6411,111085,0
2010-09-29,1.6358,1.6411,1.6244,1.6244,33253,0
2010-09-30,1.6351,1.6465,1.6237,1.6404,107700,0
2010-10-01,1.6358,1.6472,1.6244,1.6472,89971,0
2010-10-04,1.6411,1.6472,1.6358,1.6411,68192,0
2010-10-05,1.6411,1.6523,1.6358,1.6523,49843,0
2010-10-06,1.6472,1.6523,1.6358,1.6358,127992,0
2010-10-07,1.6472,1.6853,1.6411,1.6634,181972,0
2010-10-08,1.6687,1.6687,1.6579,1.6634,46308,0
2010-10-11,1.6687,1.6853,1.6358,1.6746,98332,0
2010-10-12,1.6634,1.6634,1.6138,1.6358,126445,0
2010-10-13,1.6472,1.6579,1.6303,1.6411,76065,0
2010-10-14,1.6472,1.6523,1.6358,1.6411,26909,0
2010-10-15,1.6472,1.6579,1.6303,1.6358,63156,0
2010-10-18,1.6472,1.6912,1.6244,1.6244,203315,0
2010-10-19,1.6303,1.6411,1.6244,1.6244,44110,0
2010-10-20,1.6358,1.6472,1.6358,1.6411,31832,0
2010-10-21,1.6411,1.6746,1.6303,1.6523,104166,0
2010-10-22,1.6579,1.6746,1.6523,1.6746,46113,0
2010-10-25,1.6799,1.6799,1.6472,1.6579,121791,0
2010-10-26,1.6523,1.6799,1.6523,1.6579,130427,0
2010-10-27,1.6687,1.6687,1.6303,1.6303,165635,0
2010-10-28,1.6411,1.6853,1.6411,1.6799,140300,0
2010-10-29,1.6919,1.6919,1.6629,1.6745,63771,0
2010-11-01,1.6968,1.6968,1.6853,1.6968,92965,0
2010-11-02,1.6912,1.6968,1.6799,1.6799,133961,0
2010-11-03,1.6968,1.7133,1.6687,1.6853,89428,0
2010-11-04,1.6968,1.7074,1.6799,1.7074,50236,0
2010-11-05,1.6912,1.7241,1.6853,1.7023,72976,0
2010-11-08,1.6912,1.7241,1.6799,1.7241,115404,0
2010-11-09,1.7133,1.7133,1.6912,1.6912,91184,0
2010-11-10,1.7023,1.7074,1.6853,1.6853,71220,0
2010-11-11,1.6853,1.6853,1.6579,1.6746,78001,0
2010-11-12,1.6853,1.6853,1.6579,1.6746,33467,0
2010-11-15,1.6746,1.6746,1.6523,1.6523,61183,0
2010-11-16,1.6244,1.6523,1.5251,1.6028,265554,0
2010-11-17,1.6194,1.6523,1.5918,1.6523,125354,0
2010-11-18,1.6523,1.6634,1.6244,1.6523,143272,0
2010-11-19,1.6472,1.6579,1.6358,1.6358,115571,0
2010-11-22,1.6358,1.6472,1.6194,1.6303,42192,0
2010-11-23,1.6303,1.6472,1.6194,1.6411,29319,0
2010-11-24,1.6411,1.6634,1.6303,1.6634,64054,0
2010-11-26,1.6687,1.6687,1.6634,1.6634,19797,0
2010-11-29,1.6523,1.6853,1.6472,1.6853,102697,0
2010-11-30,1.6865,1.6865,1.6581,1.664,56393,0
2010-12-01,1.6687,1.6746,1.6523,1.6523,107014,0
2010-12-02,1.6687,1.7133,1.6634,1.6799,94299,0
2010-12-03,1.6968,1.7133,1.6687,1.7023,102763,0
2010-12-06,1.7074,1.7241,1.7023,1.7188,334638,0
2010-12-07,1.7074,1.7188,1.7074,1.7074,69257,0
2010-12-08,1.7188,1.7297,1.6687,1.6853,261533,0
2010-12-09,1.7133,1.7133,1.6746,1.6799,196255,0
2010-12-10,1.6912,1.6968,1.6799,1.6853,146323,0
2010-12-13,1.6746,1.6746,1.5364,1.5805,452444,0
2010-12-14,1.5527,1.564,1.5251,1.5527,138796,0
2010-12-15,1.5527,1.564,1.5364,1.5417,100305,0
2010-12-16,1.541,1.6076,1.524,1.5633,138634,0
2010-12-17,1.5918,1.608,1.5751,1.5805,63712,0
2010-12-20,1.6138,1.6138,1.5751,1.5751,93954,0
2010-12-21,1.5918,1.6028,1.5751,1.5858,64765,0
2010-12-22,1.6028,1.6028,1.5582,1.564,131577,0
2010-12-23,1.5805,1.6028,1.5805,1.5805,82010,0
2010-12-27,1.5858,1.6303,1.5858,1.6244,123873,0
2010-12-28,1.6303,1.6411,1.6138,1.6244,72225,0
2010-12-29,1.6239,1.6298,1.6069,1.6185,73519,0
2010-12-30,1.6239,1.6298,1.6013,1.6013,85870,0
2010-12-31,1.6253,1.6314,1.6073,1.6314,126389,0
2011-01-03,1.6244,1.6472,1.6138,1.6411,97372,0
2011-01-04,1.6411,1.6523,1.6244,1.6303,137070,0
2011-01-05,1.6358,1.6579,1.6194,1.6194,131789,0
2011-01-06,1.6472,1.6472,1.6358,1.6411,123840,0
2011-01-07,1.6472,1.6579,1.6472,1.6579,68209,0
2011-01-10,1.6579,1.6687,1.6411,1.6579,161927,0
2011-01-11,1.6579,1.6579,1.6358,1.6411,61301,0
2011-01-12,1.6523,1.6579,1.6244,1.6303,82203,0
2011-01-13,1.6194,1.6411,1.6194,1.6303,36356,0
2011-01-14,1.6303,1.6411,1.6138,1.6244,123870,0
2011-01-18,1.6241,1.6468,1.6133,1.63,76644,0
2011-01-19,1.6355,1.6407,1.63,1.6407,86338,0
2011-01-20,1.6303,1.6411,1.6244,1.6358,45632,0
2011-01-21,1.6244,1.6472,1.6194,1.6303,76693,0
2011-01-24,1.6523,1.6579,1.6411,1.6523,106491,0
2011-01-25,1.6411,1.6523,1.6138,1.6411,120082,0
2011-01-26,1.6411,1.6579,1.6411,1.6523,67894,0
2011-01-27,1.6579,1.6634,1.6358,1.6411,146902,0
2011-01-28,1.6579,1.6579,1.6411,1.6472,94484,0
2011-01-31,1.6437,1.6613,1.6437,1.6613,68955,0
2011-02-01,1.6687,1.6799,1.6579,1.6799,225598,0
2011-02-02,1.6799,1.6853,1.6687,1.6687,78044,0
2011-02-03,1.6799,1.6913,1.6685,1.6913,101405,0
2011-02-04,1.6912,1.6968,1.6799,1.6799,31507,0
2011-02-07,1.6912,1.6912,1.6799,1.6912,53425,0
2011-02-08,1.6799,1.7023,1.6746,1.7023,84156,0
2011-02-09,1.6799,1.7074,1.6523,1.6523,209809,0
2011-02-10,1.6745,1.6799,1.6631,1.6685,51768,0
2011-02-11,1.6634,1.6799,1.6523,1.6799,56479,0
2011-02-14,1.6799,1.6968,1.6579,1.6968,61017,0
2011-02-15,1.6968,1.7074,1.6912,1.6968,89456,0
2011-02-16,1.6912,1.7023,1.6746,1.6799,56037,0
2011-02-18,1.6631,1.6799,1.6631,1.6685,140115,0
2011-02-22,1.6746,1.6799,1.608,1.6358,227236,0
2011-02-23,1.6472,1.6579,1.6358,1.6523,82231,0
2011-02-24,1.6579,1.6579,1.6411,1.6579,66824,0
2011-02-25,1.652,1.6685,1.652,1.6631,66047,0
2011-02-28,1.6581,1.6755,1.6472,1.6525,85350,0
2011-03-01,1.6631,1.6745,1.6576,1.6745,77670,0
2011-03-02,1.6745,1.6853,1.6631,1.6853,65804,0
2011-03-03,1.6853,1.6853,1.6685,1.6853,73487,0
2011-03-04,1.6853,1.6913,1.6685,1.6685,55431,0
2011-03-07,1.6745,1.6799,1.6685,1.6799,39030,0
2011-03-08,1.6745,1.6853,1.6745,1.6853,84430,0
2011-03-09,1.6685,1.6853,1.6685,1.6745,44888,0
2011-03-10,1.6799,1.6853,1.6685,1.6799,62882,0
2011-03-11,1.6853,1.6853,1.6685,1.6799,132756,0
2011-03-14,1.6799,1.6799,1.652,1.6578,142801,0
2011-03-15,1.6407,1.6578,1.63,1.6468,59509,0
2011-03-16,1.6578,1.6631,1.6133,1.63,67452,0
2011-03-17,1.641,1.6525,1.641,1.641,33491,0
2011-03-18,1.6631,1.6631,1.6518,1.6631,23563,0
2011-03-21,1.6631,1.6799,1.6578,1.6745,39319,0
2011-03-22,1.6745,1.6799,1.6578,1.6685,79784,0
2011-03-23,1.6631,1.6799,1.6631,1.6745,80462,0
2011-03-24,1.6685,1.6913,1.6685,1.6685,132609,0
2011-03-25,1.6799,1.6914,1.6745,1.6914,39539,0
2011-03-28,1.6913,1.6913,1.6745,1.6745,52726,0
2011-03-29,1.6799,1.6913,1.6745,1.6745,57664,0
2011-03-30,1.6853,1.6913,1.6745,1.6913,37046,0
2011-03-31,1.6851,1.6974,1.6851,1.6974,51544,0
2011-04-01,1.6969,1.7027,1.6799,1.6969,55023,0
2011-04-04,1.6914,1.7077,1.6853,1.6914,61863,0
2011-04-05,1.7033,1.7033,1.6809,1.6809,84782,0
2011-04-06,1.6914,1.6969,1.6853,1.6914,76882,0
2011-04-07,1.6921,1.7033,1.6809,1.6865,128342,0
2011-04-08,1.6853,1.6969,1.6853,1.6853,140942,0
2011-04-11,1.6914,1.6969,1.6685,1.6685,147748,0
2011-04-12,1.6693,1.681,1.6581,1.681,82097,0
2011-04-13,1.6745,1.6914,1.6745,1.6914,80953,0
2011-04-14,1.6914,1.6914,1.6799,1.6853,51354,0
2011-04-15,1.6799,1.6914,1.6745,1.6745,109493,0
2011-04-18,1.6745,1.6799,1.6631,1.6745,60231,0
2011-04-19,1.6853,1.6914,1.6799,1.6799,98703,0
2011-04-20,1.6799,1.6914,1.6799,1.6914,102535,0
2011-04-21,1.6853,1.6914,1.6799,1.6853,45534,0
2011-04-25,1.6914,1.6914,1.6799,1.6914,114139,0
2011-04-26,1.6921,1.6977,1.6809,1.6865,166977,0
2011-04-27,1.6799,1.6914,1.6799,1.6914,99622,0
2011-04-28,1.6921,1.6921,1.6865,1.6921,57175,0
2011-04-29,1.6918,1.6918,1.6856,1.6918,148297,0
2011-05-02,1.6865,1.7092,1.6865,1.7092,153195,0
2011-05-03,1.7035,1.7095,1.6979,1.7035,62061,0
2011-05-04,1.7092,1.7145,1.7033,1.7033,51705,0
2011-05-05,1.7095,1.7147,1.6979,1.7035,94151,0
2011-05-06,1.7092,1.7201,1.7033,1.7201,69218,0
2011-05-09,1.7092,1.7145,1.7092,1.7145,84207,0
2011-05-10,1.7092,1.7317,1.7033,1.7317,87694,0
2011-05-11,1.732,1.732,1.6525,1.6979,413862,0
2011-05-12,1.7033,1.7201,1.6977,1.7201,107248,0
2011-05-13,1.7145,1.7256,1.7145,1.7256,78976,0
2011-05-16,1.7256,1.7429,1.7201,1.7201,131431,0
2011-05-17,1.7201,1.7429,1.7201,1.7201,168626,0
2011-05-18,1.7374,1.7374,1.7201,1.7374,48849,0
2011-05-19,1.7317,1.7429,1.7256,1.7374,75124,0
2011-05-20,1.7377,1.7438,1.7262,1.7377,40066,0
2011-05-23,1.7317,1.7429,1.7256,1.7374,80565,0
2011-05-24,1.7429,1.7429,1.7256,1.7374,77680,0
2011-05-25,1.7374,1.7483,1.7256,1.7483,81888,0
2011-05-26,1.7429,1.7544,1.7317,1.7544,68360,0
2011-05-27,1.7377,1.755,1.7377,1.755,55974,0
2011-05-31,1.7502,1.7622,1.7385,1.7385,87538,0
2011-06-01,1.7438,1.7603,1.7262,1.7603,172752,0
2011-06-02,1.755,1.7603,1.7438,1.7438,62618,0
2011-06-03,1.7487,1.755,1.7377,1.7487,52057,0
2011-06-06,1.755,1.755,1.7377,1.7487,87966,0
2011-06-07,1.7494,1.7558,1.7445,1.7494,113065,0
2011-06-08,1.7494,1.7494,1.7325,1.7494,68359,0
2011-06-09,1.7494,1.7494,1.7153,1.7153,119700,0
2011-06-10,1.7262,1.732,1.6979,1.7035,116383,0
2011-06-13,1.7147,1.7147,1.6755,1.6755,133646,0
2011-06-14,1.6979,1.7147,1.6867,1.7147,42026,0
2011-06-15,1.7035,1.7095,1.6755,1.681,120770,0
2011-06-16,1.6728,1.696,1.6555,1.6671,106895,0
2011-06-17,1.6755,1.6867,1.6525,1.6755,94873,0
2011-06-20,1.6755,1.6979,1.6755,1.6979,33249,0
2011-06-21,1.6923,1.7147,1.681,1.7035,82720,0
2011-06-22,1.7095,1.7147,1.6979,1.7147,55234,0
2011-06-23,1.6867,1.7147,1.6867,1.7147,52000,0
2011-06-24,1.7098,1.7211,1.6925,1.7098,90741,0
2011-06-27,1.7147,1.732,1.7095,1.7147,145399,0
2011-06-28,1.7262,1.7262,1.7095,1.7206,42470,0
2011-06-29,1.7262,1.7377,1.7035,1.7095,138329,0
2011-06-30,1.7279,1.7464,1.71,1.7221,171239,0
2011-07-01,1.7182,1.7357,1.7124,1.7357,64893,0
2011-07-05,1.7357,1.7409,1.7238,1.7238,45998,0
2011-07-06,1.731,1.7482,1.7134,1.7482,53171,0
2011-07-07,1.7409,1.7817,1.7296,1.7409,272066,0
2011-07-08,1.7409,1.747,1.7357,1.7357,34115,0
2011-07-11,1.7445,1.7445,1.7267,1.7267,123867,0
2011-07-12,1.7357,1.747,1.7296,1.7409,99510,0
2011-07-13,1.7445,1.7613,1.7445,1.7445,91757,0
2011-07-14,1.7325,1.7558,1.7267,1.7267,97688,0
2011-07-15,1.7267,1.7494,1.7267,1.7267,53360,0
2011-07-18,1.7382,1.7382,1.6983,1.7211,71245,0
2011-07-19,1.731,1.7368,1.7194,1.7194,95724,0
2011-07-20,1.7267,1.7494,1.7267,1.7445,68131,0
2011-07-21,1.7382,1.7494,1.7267,1.7445,130557,0
2011-07-22,1.747,1.747,1.7357,1.747,21725,0
2011-07-25,1.7445,1.7494,1.7267,1.7325,64885,0
2011-07-26,1.7368,1.7423,1.7134,1.7134,82986,0
2011-07-27,1.7211,1.7211,1.6925,1.6925,156312,0
2011-07-28,1.6902,1.696,1.539,1.661,565481,0
2011-07-29,1.6515,1.6692,1.6458,1.6577,67225,0
2011-08-01,1.6777,1.7238,1.6777,1.7182,138448,0
2011-08-02,1.7152,1.7152,1.7035,1.7035,45980,0
2011-08-03,1.7124,1.7238,1.6894,1.7238,80679,0
2011-08-04,1.7134,1.7134,1.6555,1.661,137745,0
2011-08-05,1.6894,1.6894,1.5507,1.6603,189237,0
2011-08-08,1.6205,1.6205,1.4414,1.4642,811958,0
2011-08-09,1.545,1.5681,1.4872,1.5627,217276,0
2011-08-10,1.5337,1.6086,1.5218,1.5567,159482,0
2011-08-11,1.5627,1.6317,1.5337,1.5915,231861,0
2011-08-12,1.6143,1.6205,1.5915,1.5915,152807,0
2011-08-15,1.6205,1.6373,1.5915,1.5972,99606,0
2011-08-16,1.5972,1.6205,1.5972,1.6086,62807,0
2011-08-17,1.6205,1.6435,1.6086,1.6205,79652,0
2011-08-18,1.6143,1.6143,1.5681,1.5972,145478,0
2011-08-19,1.5742,1.609,1.5566,1.5566,75969,0
2011-08-22,1.5742,1.5853,1.545,1.5507,75253,0
2011-08-23,1.5567,1.5915,1.5567,1.5799,19712,0
2011-08-24,1.5853,1.6086,1.5742,1.5972,77158,0
2011-08-25,1.6086,1.6205,1.5681,1.5972,94675,0
2011-08-26,1.6032,1.6206,1.5917,1.6146,49688,0
2011-08-29,1.6259,1.6667,1.6029,1.6547,147612,0
2011-08-30,1.6667,1.6667,1.6143,1.6547,110458,0
2011-08-31,1.6851,1.6914,1.6314,1.6677,124593,0
2011-09-01,1.6547,1.6777,1.6489,1.6777,88928,0
2011-09-02,1.6734,1.6734,1.6314,1.6734,49202,0
2011-09-06,1.6389,1.6452,1.6219,1.6389,64378,0
2011-09-07,1.6571,1.6571,1.6273,1.6571,81526,0
2011-09-08,1.6452,1.6571,1.6389,1.6571,69432,0
2011-09-09,1.661,1.661,1.6206,1.6493,67455,0
2011-09-12,1.6378,1.6555,1.6261,1.644,46429,0
2011-09-13,1.644,1.644,1.6261,1.6261,83267,0
2011-09-14,1.6322,1.644,1.6206,1.6378,31370,0
2011-09-15,1.644,1.644,1.6261,1.6322,45609,0
2011-09-16,1.6206,1.6378,1.6146,1.6322,25546,0
2011-09-19,1.6146,1.6261,1.6032,1.6146,37143,0
2011-09-20,1.6206,1.6378,1.6146,1.6378,46604,0
2011-09-21,1.6378,1.6378,1.6206,1.6322,96665,0
2011-09-22,1.6206,1.6206,1.5917,1.609,63533,0
2011-09-23,1.6158,1.6158,1.5751,1.5806,135363,0
2011-09-26,1.5681,1.5974,1.5626,1.5742,131957,0
2011-09-27,1.5974,1.6032,1.58,1.58,69433,0
2011-09-28,1.5917,1.5974,1.5853,1.5917,56301,0
2011-09-29,1.6146,1.6146,1.58,1.5917,59107,0
2011-09-30,1.5921,1.5921,1.5671,1.5921,46049,0
2011-10-03,1.5917,1.5917,1.5215,1.5215,115931,0
2011-10-04,1.5397,1.5397,1.4462,1.4812,222264,0
2011-10-05,1.4926,1.4979,1.4508,1.4865,100344,0
2011-10-06,1.5043,1.5337,1.4926,1.5101,80271,0
2011-10-07,1.528,1.5339,1.4985,1.5219,74878,0
2011-10-10,1.528,1.5632,1.4869,1.5455,42126,0
2011-10-11,1.528,1.5865,1.528,1.5806,55083,0
2011-10-12,1.6044,1.6219,1.5751,1.61,61435,0
2011-10-13,1.6044,1.6044,1.5692,1.5981,42092,0
2011-10-14,1.6158,1.6158,1.5925,1.5981,57408,0
2011-10-17,1.5981,1.6158,1.5925,1.6044,58002,0
2011-10-18,1.5981,1.6336,1.5981,1.6336,43110,0
2011-10-19,1.6273,1.6336,1.5981,1.5981,41145,0
2011-10-20,1.6044,1.6336,1.5981,1.6273,56683,0
2011-10-21,1.6458,1.6458,1.6104,1.6395,123253,0
2011-10-24,1.6336,1.6507,1.6336,1.6452,159851,0
2011-10-25,1.6373,1.6555,1.6373,1.6555,59835,0
2011-10-26,1.6571,1.6745,1.6507,1.6745,63640,0
2011-10-27,1.6801,1.6978,1.6745,1.6861,83136,0
2011-10-28,1.6873,1.693,1.6692,1.6873,42331,0
2011-10-31,1.6914,1.6974,1.685,1.6974,58629,0
2011-11-01,1.6795,1.6974,1.6677,1.6914,77979,0
2011-11-02,1.6978,1.6978,1.6745,1.6801,34549,0
2011-11-03,1.7033,1.7033,1.6795,1.6851,69645,0
2011-11-04,1.6978,1.7038,1.6856,1.7038,43846,0
2011-11-07,1.6989,1.705,1.693,1.705,15881,0
2011-11-08,1.705,1.705,1.6813,1.6873,86772,0
2011-11-09,1.6851,1.6974,1.6677,1.6851,74783,0
2011-11-10,1.6795,1.6914,1.6795,1.6795,36456,0
2011-11-11,1.6989,1.7106,1.6873,1.7106,48604,0
2011-11-14,1.6989,1.705,1.6873,1.693,25850,0
2011-11-15,1.693,1.705,1.6635,1.6813,84264,0
2011-11-16,1.6813,1.6873,1.6635,1.6635,61515,0
2011-11-17,1.6813,1.6873,1.6577,1.6755,46215,0
2011-11-18,1.6851,1.6851,1.6491,1.6677,92570,0
2011-11-21,1.6692,1.6692,1.6395,1.6515,45283,0
2011-11-22,1.6458,1.6692,1.6458,1.6515,50660,0
2011-11-23,1.6577,1.6755,1.6341,1.6458,54355,0
2011-11-25,1.6555,1.6677,1.6373,1.6373,39595,0
2011-11-28,1.6577,1.6692,1.6395,1.6458,27291,0
2011-11-29,1.6577,1.6813,1.6515,1.6635,45799,0
2011-11-30,1.6899,1.6962,1.6774,1.6834,43045,0
2011-12-01,1.6813,1.7165,1.6813,1.693,74625,0
2011-12-02,1.6974,1.7095,1.6734,1.6974,76511,0
2011-12-05,1.7095,1.7095,1.6914,1.7095,131911,0
2011-12-06,1.71,1.71,1.6977,1.71,101081,0
2011-12-07,1.7038,1.7399,1.7038,1.7341,85169,0
2011-12-08,1.7341,1.7399,1.7279,1.7399,88327,0
2011-12-09,1.739,1.7574,1.7273,1.7574,138457,0
2011-12-12,1.7754,1.7815,1.7334,1.7574,150855,0
2011-12-13,1.7457,1.7694,1.7457,1.7635,36837,0
2011-12-14,1.7635,1.7635,1.7214,1.7273,70967,0
2011-12-15,1.739,1.739,1.7152,1.7152,31703,0
2011-12-16,1.7273,1.739,1.7214,1.7273,34763,0
2011-12-19,1.739,1.7511,1.7152,1.7152,105688,0
2011-12-20,1.7334,1.7334,1.7214,1.7273,69520,0
2011-12-21,1.7334,1.739,1.7214,1.7214,105527,0
2011-12-22,1.7334,1.7635,1.7334,1.739,48312,0
2011-12-23,1.7399,1.7581,1.7341,1.7341,57465,0
2011-12-27,1.739,1.7511,1.7334,1.7457,118838,0
2011-12-28,1.7334,1.7457,1.7273,1.7273,74648,0
2011-12-29,1.7334,1.7574,1.7334,1.7511,67585,0
2011-12-30,1.765,1.7773,1.7396,1.765,58309,0
2012-01-03,1.7635,1.7873,1.739,1.739,120936,0
2012-01-04,1.7457,1.7635,1.7334,1.7635,89505,0
2012-01-05,1.7635,1.7635,1.7457,1.7635,35370,0
2012-01-06,1.7644,1.7706,1.752,1.7581,44193,0
2012-01-09,1.7706,1.7823,1.7581,1.7644,72050,0
2012-01-10,1.7644,1.7763,1.7581,1.7706,72587,0
2012-01-11,1.771,1.771,1.7583,1.771,61153,0
2012-01-12,1.771,1.771,1.7583,1.771,58285,0
2012-01-13,1.7644,1.7942,1.7581,1.7942,109741,0
2012-01-17,1.8013,1.8075,1.7648,1.7952,163118,0
2012-01-18,1.7886,1.7942,1.7644,1.7706,105489,0
2012-01-19,1.7886,1.7886,1.7706,1.7763,61767,0
2012-01-20,1.7886,1.7942,1.7823,1.7886,82486,0
2012-01-23,1.7942,1.8127,1.7886,1.8127,91981,0
2012-01-24,1.8127,1.8431,1.8067,1.8368,186745,0
2012-01-25,1.8006,1.8309,1.8006,1.8186,111127,0
2012-01-26,1.8309,1.8309,1.8067,1.8248,85415,0
2012-01-27,1.8254,1.8376,1.8134,1.8134,133027,0
2012-01-30,1.8248,1.8731,1.8127,1.8731,207937,0
2012-01-31,1.8695,1.8759,1.8386,1.8572,91158,0
2012-02-01,1.8431,1.861,1.8431,1.8549,70500,0
2012-02-02,1.8488,1.861,1.8248,1.8368,101504,0
2012-02-03,1.8499,1.8619,1.8376,1.8499,76347,0
2012-02-06,1.8499,1.8743,1.8438,1.8743,145817,0
2012-02-07,1.8753,1.9364,1.8443,1.9241,328936,0
2012-02-08,1.9117,1.9241,1.8995,1.9241,67434,0
2012-02-09,1.918,1.9303,1.8688,1.8688,155993,0
2012-02-10,1.8801,1.9107,1.8743,1.8986,103898,0
2012-02-13,1.917,1.917,1.8743,1.8864,95376,0
2012-02-14,1.8801,1.8986,1.8743,1.8743,69009,0
2012-02-15,1.8924,1.9225,1.8683,1.8743,141894,0
2012-02-16,1.8743,1.8864,1.8683,1.8683,84106,0
2012-02-17,1.8801,1.8986,1.8743,1.8924,69761,0
2012-02-21,1.8924,1.9045,1.8801,1.9045,124674,0
2012-02-22,1.9107,1.9107,1.8924,1.8986,151579,0
2012-02-23,1.8986,1.9107,1.8924,1.9107,96564,0
2012-02-24,1.9117,1.9241,1.9054,1.9117,105506,0
2012-02-27,1.9107,1.917,1.8986,1.9107,96557,0
2012-02-28,1.917,1.917,1.8924,1.8924,120297,0
2012-02-29,1.9087,1.9155,1.9028,1.9087,52917,0
2012-03-01,1.917,1.9292,1.9045,1.917,125501,0
2012-03-02,1.9251,1.9251,1.9061,1.9126,54560,0
2012-03-05,1.9117,1.918,1.8995,1.8995,49201,0
2012-03-06,1.9061,1.9126,1.8634,1.8634,201260,0
2012-03-07,1.8874,1.9117,1.8811,1.8995,105616,0
2012-03-08,1.9311,1.9619,1.9126,1.9126,94286,0
2012-03-09,1.9241,1.9484,1.9054,1.9054,87981,0
2012-03-12,1.9241,1.9609,1.9117,1.9364,73069,0
2012-03-13,1.9423,1.9484,1.9054,1.9117,188247,0
2012-03-14,1.918,1.9609,1.918,1.9609,109449,0
2012-03-15,1.9609,1.9609,1.8935,1.9117,123617,0
2012-03-16,1.9054,1.918,1.8874,1.8995,113335,0
2012-03-19,1.9117,1.9364,1.8995,1.9364,68318,0
2012-03-20,1.9364,1.9423,1.918,1.9423,72971,0
2012-03-21,1.9423,1.9423,1.8995,1.9364,114606,0
2012-03-22,1.9364,1.9423,1.9303,1.9364,59181,0
2012-03-23,1.9364,1.9423,1.9303,1.9423,68801,0
2012-03-26,1.9303,1.9423,1.9303,1.9423,54931,0
2012-03-27,1.9423,1.9423,1.9117,1.918,76603,0
2012-03-28,1.918,1.9423,1.9117,1.9423,113465,0
2012-03-29,1.9423,1.9547,1.9364,1.9484,69414,0
2012-03-30,1.9464,1.9527,1.9155,1.9464,132781,0
2012-04-02,1.9547,1.9793,1.9423,1.9484,73746,0
2012-04-03,1.9619,1.9744,1.9311,1.9375,42418,0
2012-04-04,1.9391,1.9512,1.9017,1.9076,84807,0
2012-04-05,1.9199,1.9453,1.9141,1.9453,70039,0
2012-04-09,1.9117,1.9609,1.8995,1.9609,51559,0
2012-04-10,1.9311,1.9433,1.9188,1.9375,80592,0
2012-04-11,1.9433,1.9619,1.9375,1.9619,40910,0
2012-04-12,1.9558,1.9619,1.9311,1.9558,69817,0
2012-04-13,1.9558,1.9681,1.9433,1.9558,78219,0
2012-04-16,1.9804,1.999,1.9375,1.9681,68475,0
2012-04-17,1.9637,1.9886,1.9391,1.9453,67444,0
2012-04-18,1.9496,1.9619,1.9311,1.9558,54135,0
2012-04-19,1.9681,1.9804,1.9558,1.9619,122662,0
2012-04-20,1.9619,1.9681,1.9496,1.9496,74206,0
2012-04-23,1.9558,1.9869,1.9496,1.9869,57323,0
2012-04-24,1.9681,1.9744,1.9558,1.9744,96337,0
2012-04-25,1.9804,1.9869,1.9619,1.9619,60072,0
2012-04-26,1.9744,1.9869,1.9619,1.9869,47340,0
2012-04-27,1.9822,1.9822,1.9697,1.9697,53644,0
2012-04-30,1.9777,1.9838,1.9589,1.9777,88598,0
2012-05-01,1.9697,1.9822,1.9697,1.9762,35604,0
2012-05-02,1.9558,1.9744,1.9558,1.9558,102622,0
2012-05-03,1.9575,1.9762,1.9575,1.9697,59465,0
2012-05-04,1.9697,1.9762,1.9575,1.9697,41330,0
2012-05-07,1.9681,1.9804,1.9681,1.9744,24883,0
2012-05-08,1.9697,1.9822,1.9453,1.9453,67609,0
2012-05-09,1.9453,1.9453,1.9199,1.9264,86841,0
2012-05-10,1.9336,1.9464,1.9155,1.9155,175244,0
2012-05-11,1.9199,1.9391,1.9141,1.9264,77617,0
2012-05-14,1.9199,1.9199,1.895,1.9017,59223,0
2012-05-15,1.9017,1.9323,1.895,1.9264,77588,0
2012-05-16,1.9199,1.9323,1.9076,1.9076,48158,0
2012-05-17,1.9141,1.9264,1.8767,1.889,53142,0
2012-05-18,1.8829,1.895,1.8268,1.8268,119212,0
2012-05-21,1.8207,1.889,1.8207,1.8705,93467,0
2012-05-22,1.8767,1.9199,1.8767,1.895,102710,0
2012-05-23,1.895,1.9017,1.8829,1.895,45889,0
2012-05-24,1.9017,1.9017,1.889,1.9017,15582,0
2012-05-25,1.895,1.9199,1.889,1.895,52270,0
2012-05-29,1.9141,1.9323,1.9076,1.9264,17726,0
2012-05-30,1.9017,1.9076,1.8268,1.8705,194851,0
2012-05-31,1.8649,1.8897,1.8463,1.8839,151786,0
2012-06-01,1.859,1.8897,1.859,1.8839,103969,0
2012-06-04,1.8767,1.8829,1.8393,1.8454,92024,0
2012-06-05,1.834,1.8717,1.834,1.8652,35934,0
2012-06-06,1.8649,1.8897,1.8525,1.859,36761,0
2012-06-07,1.8961,1.8961,1.8713,1.8961,36494,0
2012-06-08,1.9028,1.9155,1.8897,1.9087,55519,0
2012-06-11,1.9155,1.9281,1.8961,1.9281,37254,0
2012-06-12,1.9281,1.9336,1.9087,1.9155,35080,0
2012-06-13,1.9155,1.9212,1.8839,1.8961,57260,0
2012-06-14,1.9087,1.9087,1.8897,1.8897,53760,0
2012-06-15,1.8961,1.9028,1.859,1.859,128739,0
2012-06-18,1.8649,1.8961,1.8649,1.8961,48224,0
2012-06-19,1.8897,1.9087,1.8774,1.8774,58233,0
2012-06-20,1.8961,1.9155,1.8839,1.9155,87115,0
2012-06-21,1.9212,1.9281,1.9087,1.9212,56757,0
2012-06-22,1.9281,1.9336,1.9155,1.9336,32272,0
2012-06-25,1.9155,1.9336,1.9155,1.9336,32932,0
2012-06-26,1.9336,1.9401,1.9281,1.9401,68067,0
2012-06-27,1.9401,1.9401,1.9336,1.9401,47052,0
2012-06-28,1.9401,1.9401,1.9336,1.9401,24099,0
2012-06-29,1.9401,1.9527,1.9281,1.9281,32581,0
2012-07-02,1.9653,1.9653,1.9281,1.9527,91861,0
2012-07-03,1.9464,1.9716,1.9464,1.9653,35834,0
2012-07-05,1.9662,1.9978,1.96,1.9915,91685,0
2012-07-06,1.9915,2.0101,1.9851,1.9978,41903,0
2012-07-09,1.9978,1.9978,1.9662,1.9978,91441,0
2012-07-10,1.9978,2.0038,1.9787,1.9851,43511,0
2012-07-11,2.0038,2.0101,1.9787,2.0101,108595,0
2012-07-12,1.9787,2.0101,1.9787,2.0038,83579,0
2012-07-13,2.009,2.0215,1.9838,1.9965,86788,0
2012-07-16,2.0101,2.0168,1.9787,2.0101,82448,0
2012-07-17,2.0101,2.0229,2.0038,2.0168,43677,0
2012-07-18,2.0229,2.0229,1.9851,1.9978,45150,0
2012-07-19,1.9915,2.0101,1.9851,1.9851,51422,0
2012-07-20,1.9978,2.0101,1.9915,2.0038,50055,0
2012-07-23,2.0101,2.0101,1.9978,2.0101,71279,0
2012-07-24,2.0168,2.0168,1.9978,1.9978,54364,0
2012-07-25,1.9978,2.0229,1.9915,2.0168,43425,0
2012-07-26,2.0168,2.0295,1.9851,1.9915,97621,0
2012-07-27,1.9915,2.0168,1.9851,1.9851,108859,0
2012-07-30,1.9915,2.0038,1.9787,1.9787,50650,0
2012-07-31,1.9915,1.9978,1.9851,1.9851,39262,0
2012-08-01,2.0101,2.0353,1.9915,1.9915,82457,0
2012-08-02,1.9915,2.0101,1.9726,1.9726,64144,0
2012-08-03,1.9662,2.0101,1.9662,1.9851,49537,0
2012-08-06,1.9915,2.0101,1.9851,1.9851,36485,0
2012-08-07,1.9915,2.0229,1.9915,2.0101,71684,0
2012-08-08,1.9915,2.0422,1.9915,2.0295,95816,0
2012-08-09,2.0229,2.0422,2.0168,2.0168,83417,0
2012-08-10,2.0168,2.0353,2.0168,2.0168,54864,0
2012-08-13,2.0229,2.0422,2.0168,2.0422,55378,0
2012-08-14,2.0427,2.0488,2.017,2.0359,77612,0
2012-08-15,2.0359,2.0427,2.0044,2.0044,92505,0
2012-08-16,2.0044,2.0236,2.0044,2.0236,57725,0
2012-08-17,2.017,2.0359,2.017,2.0236,56341,0
2012-08-20,2.03,2.0359,2.0044,2.03,75240,0
2012-08-21,2.017,2.0236,1.9982,2.0236,170602,0
2012-08-22,2.0044,2.017,1.9982,2.0107,75088,0
2012-08-23,2.0236,2.0236,1.9791,1.9982,59645,0
2012-08-24,1.9855,2.017,1.9728,1.9917,52008,0
2012-08-27,1.9982,2.03,1.9917,2.0236,101994,0
2012-08-28,2.0236,2.0359,2.017,2.0359,85518,0
2012-08-29,2.0427,2.0427,2.03,2.0427,89273,0
2012-08-30,2.0359,2.0488,2.03,2.0488,49735,0
2012-08-31,2.0551,2.0551,2.03,2.0488,45711,0
2012-09-04,2.0427,2.0427,2.0107,2.017,81481,0
2012-09-05,2.03,2.0488,2.0236,2.0488,35603,0
2012-09-06,2.0488,2.0488,1.9982,2.0359,184658,0
2012-09-07,2.0236,2.0427,2.0044,2.0044,60457,0
2012-09-10,2.0107,2.017,1.9982,1.9982,112559,0
2012-09-11,1.9982,2.03,1.9982,2.03,88906,0
2012-09-12,2.0359,2.0427,2.0236,2.0427,84371,0
2012-09-13,2.0427,2.0551,2.017,2.0488,83905,0
2012-09-14,2.0359,2.0551,2.03,2.0359,66233,0
2012-09-17,2.03,2.0612,2.03,2.0612,95858,0
2012-09-18,2.0557,2.0621,2.0494,2.0621,54463,0
2012-09-19,2.0557,2.0557,2.0303,2.0364,211310,0
2012-09-20,2.0494,2.0557,2.0431,2.0494,77411,0
2012-09-21,2.0557,2.0621,2.0431,2.0557,72297,0
2012-09-24,2.0557,2.0683,2.0494,2.0621,128678,0
2012-09-25,2.0621,2.0683,2.0431,2.0494,81155,0
2012-09-26,2.0557,2.0621,2.0431,2.0621,83345,0
2012-09-27,2.0621,2.0749,2.0557,2.0621,81187,0
2012-09-28,2.0683,2.0749,2.0557,2.0683,91939,0
2012-10-01,2.0683,2.0749,2.0431,2.0431,200594,0
2012-10-02,2.0494,2.0683,2.0494,2.0621,64195,0
2012-10-03,2.0683,2.0683,2.0557,2.0621,78531,0
2012-10-04,2.0683,2.0749,2.0621,2.0749,59930,0
2012-10-05,2.0683,2.0749,2.0621,2.0749,101345,0
2012-10-08,2.0749,2.0877,2.0621,2.0877,108508,0
2012-10-09,2.0877,2.0877,2.0621,2.0621,73055,0
2012-10-10,2.0683,2.1005,2.0494,2.0494,92949,0
2012-10-11,2.0557,2.0749,2.0557,2.0683,38860,0
2012-10-12,2.0621,2.0749,2.0557,2.0683,62821,0
2012-10-15,2.081,2.081,2.0621,2.0683,31365,0
2012-10-16,2.0755,2.0947,2.0563,2.0563,67578,0
2012-10-17,2.0755,2.0818,2.0497,2.0755,52358,0
2012-10-18,2.0755,2.0755,2.0563,2.0563,29284,0
2012-10-19,2.0563,2.0755,2.0497,2.0755,35736,0
2012-10-22,2.0755,2.0818,2.0497,2.0563,38735,0
2012-10-23,2.0563,2.0563,2.0305,2.0436,61129,0
2012-10-24,2.0369,2.0689,2.0369,2.0436,77617,0
2012-10-25,2.0497,2.0689,2.0436,2.0563,66278,0
2012-10-26,2.0628,2.0689,2.0369,2.0369,73343,0
2012-10-31,2.0497,2.0689,2.0305,2.0305,71194,0
2012-11-01,2.0369,2.0689,2.0369,2.0689,31605,0
2012-11-02,2.0818,2.0818,2.0436,2.0755,114847,0
2012-11-05,2.0818,2.0818,2.0628,2.0628,48457,0
2012-11-06,2.0755,2.0755,2.0436,2.0436,48459,0
2012-11-07,2.0436,2.0628,2.0369,2.0436,84336,0
2012-11-08,2.0369,2.0497,2.0305,2.0305,67830,0
2012-11-09,2.0369,2.0436,1.9793,2.0046,283523,0
2012-11-12,2.0046,2.0176,1.9917,2.0115,57559,0
2012-11-13,2.0122,2.0181,1.9922,2.005,93015,0
2012-11-14,2.0181,2.0181,1.8826,1.8826,145576,0
2012-11-15,1.8826,1.9281,1.8244,1.8696,233027,0
2012-11-16,1.8633,1.9665,1.8633,1.9281,135102,0
2012-11-19,1.9538,1.999,1.9538,1.9538,96195,0
2012-11-20,1.9731,1.9863,1.9538,1.9603,119250,0
2012-11-21,1.9538,1.9863,1.9538,1.9665,95847,0
2012-11-23,1.9863,2.0122,1.9731,2.005,67209,0
2012-11-26,2.0122,2.0122,1.9731,1.9795,98489,0
2012-11-27,1.9922,2.0122,1.9863,2.005,100515,0
2012-11-28,2.005,2.0181,1.999,2.005,110817,0
2012-11-29,2.0181,2.0247,2.005,2.0181,105886,0
2012-11-30,2.0378,2.0378,1.9863,1.9863,103652,0
2012-12-03,2.0122,2.0247,1.9922,2.0247,101016,0
2012-12-04,2.0247,2.0441,2.0181,2.0441,53780,0
2012-12-05,2.0378,2.0507,2.0247,2.0507,90569,0
2012-12-06,2.0378,2.0638,2.0378,2.0638,111860,0
2012-12-07,2.0698,2.0698,2.0247,2.0698,187249,0
2012-12-10,2.0831,2.0831,2.0181,2.0311,172960,0
2012-12-11,2.0507,2.0507,2.005,2.0181,135357,0
2012-12-12,2.0181,2.0311,2.0181,2.0311,46602,0
2012-12-13,2.0311,2.0311,2.0122,2.0311,62250,0
2012-12-14,2.0311,2.0573,2.0311,2.0573,57031,0
2012-12-17,2.0573,2.0765,2.0507,2.0765,125209,0
2012-12-18,2.0902,2.0902,2.0444,2.0902,130640,0
2012-12-19,2.0902,2.0902,2.0381,2.0444,116466,0
2012-12-20,2.0577,2.0704,2.0313,2.0313,91572,0
2012-12-21,2.0381,2.0643,2.0182,2.0249,200483,0
2012-12-24,2.0182,2.0444,2.0182,2.0381,70004,0
2012-12-26,2.0381,2.0643,2.0381,2.0643,86813,0
2012-12-27,2.0643,2.0643,2.0182,2.0249,159966,0
2012-12-28,2.0381,2.0444,2.0122,2.0182,131212,0
2012-12-31,2.0449,2.0449,2.0184,2.0184,80655,0
2013-01-02,2.0381,2.0512,2.0381,2.0444,69721,0
2013-01-03,2.0381,2.0773,2.0381,2.0773,119170,0
2013-01-04,2.0839,2.1166,2.0704,2.0839,157945,0
2013-01-07,2.1096,2.1229,2.0773,2.0969,90175,0
2013-01-08,2.1035,2.1229,2.0577,2.0643,174347,0
2013-01-09,2.0839,2.1035,2.0773,2.1035,93034,0
2013-01-10,2.1096,2.1096,2.0773,2.0773,76588,0
2013-01-11,2.0839,2.1229,2.0839,2.1229,63973,0
2013-01-14,2.1096,2.136,2.0839,2.1166,165045,0
2013-01-15,2.131,2.131,2.1049,2.1248,137606,0
2013-01-16,2.1182,2.1383,2.1118,2.1383,39266,0
2013-01-17,2.1383,2.1443,2.1118,2.1118,71840,0
2013-01-18,2.1118,2.131,2.1049,2.131,85231,0
2013-01-22,2.1182,2.131,2.1182,2.131,64568,0
2013-01-23,2.1248,2.1383,2.1248,2.131,64152,0
2013-01-24,2.1383,2.1383,2.131,2.1383,70256,0
2013-01-25,2.1383,2.1512,2.131,2.1512,98026,0
2013-01-28,2.1512,2.1971,2.1443,2.1707,190688,0
2013-01-29,2.1707,2.1707,2.1443,2.1512,112586,0
2013-01-30,2.1383,2.1576,2.1383,2.1512,108731,0
2013-01-31,2.1916,2.1916,2.1523,2.1584,112673,0
2013-02-01,2.1383,2.1443,2.131,2.1443,82879,0
2013-02-04,2.1443,2.1443,2.1182,2.131,33665,0
2013-02-05,2.1383,2.1383,2.1248,2.1383,51441,0
2013-02-06,2.1248,2.1383,2.1182,2.1248,84710,0
2013-02-07,2.1182,2.131,2.1049,2.131,59622,0
2013-02-08,2.131,2.131,2.1118,2.1248,45297,0
2013-02-11,2.131,2.1383,2.1248,2.1383,72676,0
2013-02-12,2.145,2.145,2.1255,2.1255,88786,0
2013-02-13,2.1255,2.1388,2.1054,2.1054,130427,0
2013-02-14,2.1186,2.1317,2.0922,2.1255,148802,0
2013-02-15,2.1121,2.1186,2.0988,2.1121,59598,0
2013-02-19,2.1121,2.1186,2.0988,2.1054,119708,0
2013-02-20,2.1121,2.1121,2.0857,2.0988,89084,0
2013-02-21,2.1054,2.1186,2.0922,2.1121,50100,0
2013-02-22,2.1054,2.1121,2.0988,2.1054,56138,0
2013-02-25,2.1186,2.1255,2.1054,2.1121,161884,0
2013-02-26,2.1121,2.1186,2.0988,2.0988,38853,0
2013-02-27,2.0988,2.1186,2.0988,2.1054,73291,0
2013-02-28,2.1262,2.1262,2.0927,2.0927,176328,0
2013-03-01,2.0788,2.1121,2.0788,2.1121,145814,0
2013-03-04,2.0922,2.1054,2.0788,2.0788,169920,0
2013-03-05,2.0988,2.1186,2.0988,2.1186,119248,0
2013-03-06,2.1186,2.1255,2.1121,2.1255,64421,0
2013-03-07,2.1317,2.1317,2.1121,2.1317,60633,0
2013-03-08,2.145,2.145,2.1121,2.1388,70289,0
2013-03-11,2.145,2.145,2.1317,2.145,70680,0
2013-03-12,2.1394,2.1457,2.1126,2.119,67636,0
2013-03-13,2.1126,2.1394,2.1126,2.1394,37216,0
2013-03-14,2.1261,2.1394,2.0992,2.1059,105055,0
2013-03-15,2.0992,2.0992,2.0527,2.0659,100969,0
2013-03-18,2.0727,2.0992,2.0727,2.0727,49855,0
2013-03-19,2.0791,2.1126,2.0791,2.0992,61088,0
2013-03-20,2.0992,2.1261,2.0992,2.1261,32524,0
2013-03-21,2.1261,2.1394,2.119,2.1394,65209,0
2013-03-22,2.1323,2.1323,2.119,2.119,49114,0
2013-03-25,2.1394,2.1457,2.119,2.119,91532,0
2013-03-26,2.1323,2.1394,2.1126,2.1126,66681,0
2013-03-27,2.119,2.1261,2.1059,2.1126,37471,0
2013-03-28,2.1261,2.1261,2.1059,2.1059,58131,0
2013-04-01,2.119,2.1323,2.1059,2.1261,56118,0
2013-04-02,2.119,2.1527,2.1126,2.1527,119424,0
2013-04-03,2.1527,2.1527,2.1261,2.1394,58607,0
2013-04-04,2.1457,2.1457,2.1126,2.1126,106322,0
2013-04-05,2.1261,2.1323,2.1059,2.1261,73946,0
2013-04-08,2.119,2.1323,2.1126,2.119,139000,0
2013-04-09,2.119,2.1323,2.1126,2.1323,64432,0
2013-04-10,2.1394,2.1394,2.1261,2.1394,59464,0
2013-04-11,2.1261,2.1394,2.1261,2.1323,33368,0
2013-04-12,2.1394,2.1394,2.119,2.1261,39959,0
2013-04-15,2.1323,2.1323,2.119,2.119,64303,0
2013-04-16,2.133,2.1467,2.1269,2.133,85124,0
2013-04-17,2.1402,2.1402,2.1066,2.1134,123274,0
2013-04-18,2.1134,2.133,2.0999,2.1066,62316,0
2013-04-19,2.1066,2.133,2.1066,2.1134,71847,0
2013-04-22,2.1269,2.133,2.093,2.1134,131160,0
2013-04-23,2.1196,2.1467,2.1196,2.1402,155043,0
2013-04-24,2.133,2.1533,2.1269,2.1533,75829,0
2013-04-25,2.1467,2.1599,2.1402,2.1599,94034,0
2013-04-26,2.1599,2.1936,2.1599,2.1869,99820,0
2013-04-29,2.1599,2.1936,2.1599,2.1735,89077,0
2013-04-30,2.2012,2.2085,2.1609,2.1609,96890,0
2013-05-01,2.133,2.1467,2.1269,2.133,146722,0
2013-05-02,2.133,2.1599,2.133,2.1467,82893,0
2013-05-03,2.1467,2.1666,2.1467,2.1599,69712,0
2013-05-06,2.1533,2.1533,2.1402,2.1402,81451,0
2013-05-07,2.1533,2.1666,2.1402,2.1599,202902,0
2013-05-08,2.1599,2.1666,2.1467,2.1533,98805,0
2013-05-09,2.1735,2.1735,2.1467,2.1599,76637,0
2013-05-10,2.1666,2.1666,2.1599,2.1666,32583,0
2013-05-13,2.1666,2.1666,2.1533,2.1666,38786,0
2013-05-14,2.1665,2.1733,2.1595,2.1595,42168,0
2013-05-15,2.1532,2.1532,2.1397,2.1397,85292,0
2013-05-16,2.1462,2.1532,2.1397,2.1462,32230,0
2013-05-17,2.1462,2.1532,2.1324,2.1532,88179,0
2013-05-20,2.1397,2.1462,2.1324,2.1324,43407,0
2013-05-21,2.1262,2.1532,2.1262,2.1532,45191,0
2013-05-22,2.1532,2.1532,2.1462,2.1462,41764,0
2013-05-23,2.1397,2.1462,2.1324,2.1397,62381,0
2013-05-24,2.1397,2.1397,2.1262,2.1262,31674,0
2013-05-28,2.1535,2.1535,2.1268,2.133,78738,0
2013-05-29,2.1268,2.1268,2.0518,2.0924,192022,0
2013-05-30,2.0856,2.0989,2.0449,2.0721,119727,0
2013-05-31,2.0983,2.0983,2.0498,2.0498,71333,0
2013-06-03,2.0518,2.0518,1.998,2.0247,141295,0
2013-06-04,2.0383,2.0383,2.0312,2.0312,106851,0
2013-06-05,2.0312,2.0383,2.0245,2.0383,156890,0
2013-06-06,2.0245,2.0383,2.0245,2.0312,85223,0
2013-06-07,2.0383,2.0383,2.0312,2.0312,111605,0
2013-06-10,2.0312,2.0312,2.0042,2.0111,108868,0
2013-06-11,2.0111,2.0111,1.9702,1.9976,168787,0
2013-06-12,2.0245,2.0245,1.9566,1.9566,106561,0
2013-06-13,1.9499,1.9635,1.9088,1.9566,176493,0
2013-06-14,1.9566,1.9702,1.9566,1.9566,76262,0
2013-06-17,1.9571,1.9709,1.9506,1.9506,82912,0
2013-06-18,1.9635,1.9702,1.9566,1.9702,90303,0
2013-06-19,1.9429,1.9836,1.9363,1.9363,126112,0
2013-06-20,1.9363,1.9429,1.8414,1.8887,400115,0
2013-06-21,1.9027,1.9296,1.882,1.916,176961,0
2013-06-24,1.8887,1.8887,1.8479,1.882,173539,0
2013-06-25,1.8683,1.9027,1.8546,1.882,153657,0
2013-06-26,1.882,1.9224,1.8753,1.9224,77928,0
2013-06-27,1.9027,1.9566,1.9027,1.9499,91209,0
2013-06-28,1.9702,1.9702,1.9296,1.9499,90197,0
2013-07-01,1.9429,1.9702,1.9429,1.9702,57078,0
2013-07-02,1.9702,1.977,1.9566,1.9635,42544,0
2013-07-03,1.9635,1.9635,1.9363,1.9363,42220,0
2013-07-05,1.9088,1.916,1.8753,1.8753,74638,0
2013-07-08,1.882,1.9027,1.8683,1.882,97803,0
2013-07-09,1.8753,1.8887,1.8683,1.882,75495,0
2013-07-10,1.8683,1.9027,1.8683,1.9027,87235,0
2013-07-11,1.9027,1.9363,1.9027,1.9363,80681,0
2013-07-12,1.9224,1.9363,1.9224,1.9296,54781,0
2013-07-15,1.9363,1.9499,1.9027,1.9224,48326,0
2013-07-16,1.921,1.9284,1.901,1.9075,108688,0
2013-07-17,1.9146,1.9553,1.9146,1.9146,92975,0
2013-07-18,1.921,1.9347,1.9146,1.9284,93781,0
2013-07-19,1.9284,1.9347,1.921,1.9284,74183,0
2013-07-22,1.9347,1.9485,1.921,1.921,76572,0
2013-07-23,1.9347,1.9418,1.9284,1.9347,33273,0
2013-07-24,1.9347,1.9347,1.9146,1.9146,47078,0
2013-07-25,1.9075,1.921,1.901,1.901,61582,0
2013-07-26,1.9075,1.921,1.901,1.9146,50216,0
2013-07-29,1.9146,1.9284,1.9146,1.9146,58861,0
2013-07-30,1.921,1.921,1.901,1.901,66596,0
2013-07-31,1.9146,1.9146,1.901,1.901,57859,0
2013-08-01,1.901,1.9146,1.894,1.901,63843,0
2013-08-02,1.901,1.9075,1.894,1.901,92379,0
2013-08-05,1.901,1.901,1.8597,1.8665,80219,0
2013-08-06,1.8531,1.8736,1.8186,1.8736,256407,0
2013-08-07,1.8736,1.8801,1.8531,1.8665,46493,0
2013-08-08,1.8665,1.8801,1.8531,1.8665,43274,0
2013-08-09,1.8597,1.8736,1.8531,1.8597,72152,0
2013-08-12,1.8392,1.8736,1.8392,1.8665,79409,0
2013-08-13,1.8646,1.8784,1.8581,1.8784,72454,0
2013-08-14,1.8646,1.8784,1.8512,1.8646,100871,0
2013-08-15,1.8512,1.8646,1.8441,1.8441,92890,0
2013-08-16,1.8441,1.8441,1.8306,1.8372,116064,0
2013-08-19,1.8372,1.8441,1.8167,1.8236,106422,0
2013-08-20,1.8167,1.8441,1.8167,1.8372,60256,0
2013-08-21,1.8236,1.8306,1.8167,1.8306,102013,0
2013-08-22,1.8306,1.8441,1.8236,1.8306,64805,0
2013-08-23,1.8372,1.8372,1.8236,1.8306,31219,0
2013-08-26,1.8306,1.8925,1.8236,1.8719,313197,0
2013-08-27,1.8512,1.8784,1.8441,1.8512,209816,0
2013-08-28,1.8512,1.8581,1.8441,1.8512,66311,0
2013-08-29,1.8441,1.8512,1.8372,1.8512,55619,0
2013-08-30,1.8581,1.8719,1.8512,1.8581,33437,0
2013-09-03,1.8697,1.8767,1.856,1.8697,65013,0
2013-09-04,1.8697,1.8697,1.8631,1.8631,37653,0
2013-09-05,1.8631,1.8631,1.856,1.856,72052,0
2013-09-06,1.856,1.8631,1.856,1.856,61575,0
2013-09-09,1.8646,1.8856,1.8581,1.8784,140412,0
2013-09-10,1.8767,1.8975,1.8767,1.8975,157585,0
2013-09-11,1.8925,1.8925,1.8784,1.8856,114996,0
2013-09-12,1.8784,1.8925,1.8719,1.8925,112726,0
2013-09-13,1.8837,1.8975,1.8767,1.8902,95648,0
2013-09-16,1.8925,1.9195,1.8925,1.9132,229017,0
2013-09-17,1.9043,1.9111,1.9043,1.9111,69847,0
2013-09-18,1.9111,1.9391,1.9043,1.9391,77382,0
2013-09-19,1.9391,1.9601,1.9391,1.9601,207963,0
2013-09-20,1.953,1.953,1.932,1.932,66360,0
2013-09-23,1.9391,1.9461,1.932,1.9391,55577,0
2013-09-24,1.932,1.932,1.9183,1.9183,65625,0
2013-09-25,1.9183,1.9391,1.9183,1.932,61635,0
2013-09-26,1.9183,1.9391,1.9183,1.9391,42824,0
2013-09-27,1.9183,1.9461,1.9183,1.9391,53074,0
2013-09-30,1.9253,1.932,1.9183,1.9183,59478,0
2013-10-01,1.9111,1.932,1.9111,1.9253,131199,0
2013-10-02,1.9111,1.9391,1.9111,1.932,81100,0
2013-10-03,1.9253,1.932,1.9183,1.9253,81166,0
2013-10-04,1.9183,1.9253,1.9111,1.9183,39464,0
2013-10-07,1.9253,1.9253,1.9111,1.9183,102317,0
2013-10-08,1.9183,1.9253,1.9111,1.9183,35321,0
2013-10-09,1.9253,1.9253,1.9111,1.9253,46774,0
2013-10-10,1.932,1.9461,1.9253,1.9391,67929,0
2013-10-11,1.9253,1.953,1.9253,1.932,31026,0
2013-10-14,1.9183,1.932,1.9183,1.932,91140,0
2013-10-15,1.9371,1.9438,1.9089,1.9301,140781,0
2013-10-16,1.9228,1.9371,1.9228,1.9371,91285,0
2013-10-17,1.9025,1.9579,1.895,1.9509,230979,0
2013-10-18,1.9438,1.9509,1.9371,1.9509,128337,0
2013-10-21,1.9438,1.9509,1.9371,1.9371,86929,0
2013-10-22,1.9509,1.9509,1.9301,1.9509,113124,0
2013-10-23,1.9509,1.9649,1.9371,1.9649,36246,0
2013-10-24,1.972,1.9788,1.9649,1.9788,47440,0
2013-10-25,1.986,1.9998,1.9788,1.9924,49858,0
2013-10-28,1.9998,1.9998,1.9438,1.972,606033,0
2013-10-29,1.972,1.9788,1.972,1.972,47271,0
2013-10-30,1.9788,1.9788,1.972,1.9788,37863,0
2013-10-31,1.9788,1.986,1.972,1.972,52096,0
2013-11-01,1.986,1.986,1.9788,1.9788,32125,0
2013-11-04,1.9788,1.986,1.9788,1.986,67169,0
2013-11-05,1.972,1.9788,1.972,1.972,122513,0
2013-11-06,1.9998,1.9998,1.9788,1.986,27928,0
2013-11-07,1.9788,1.986,1.9788,1.986,46114,0
2013-11-08,1.9788,1.9788,1.9649,1.9788,81504,0
2013-11-11,1.9788,1.986,1.9649,1.9788,67006,0
2013-11-12,1.9979,1.9979,1.9767,1.9834,20966,0
2013-11-13,1.9695,1.9834,1.9554,1.9834,57283,0
2013-11-14,1.9834,1.9834,1.9485,1.9834,75903,0
2013-11-15,1.9485,1.9834,1.9417,1.9695,168949,0
2013-11-18,1.9625,1.9767,1.9554,1.9625,65200,0
2013-11-19,1.9625,1.9625,1.9417,1.9625,88377,0
2013-11-20,1.9625,1.9625,1.9485,1.9485,34669,0
2013-11-21,1.9485,1.9695,1.9485,1.9695,69829,0
2013-11-22,1.9625,1.9625,1.9485,1.9554,113784,0
2013-11-25,1.9554,1.9554,1.9417,1.9485,66989,0
2013-11-26,1.9417,1.9554,1.9202,1.9554,166151,0
2013-11-27,1.9417,1.9554,1.9417,1.9554,45934,0
2013-11-29,1.9625,1.9625,1.9485,1.9625,34404,0
2013-12-02,1.9554,1.9695,1.9554,1.9625,38195,0
2013-12-03,1.9554,1.9625,1.9417,1.9625,62262,0
2013-12-04,1.9485,1.9695,1.9485,1.9695,81198,0
2013-12-05,1.9695,1.9979,1.9554,1.9834,135522,0
2013-12-06,1.9695,1.9907,1.9625,1.9695,207536,0
2013-12-09,1.9625,1.9907,1.9554,1.9625,122608,0
2013-12-10,1.9695,1.9834,1.9485,1.9554,89285,0
2013-12-11,1.9625,1.9767,1.9554,1.9625,95470,0
2013-12-12,1.9625,1.9907,1.9625,1.9834,222357,0
2013-12-13,1.9979,1.9979,1.9695,1.9695,75864,0
2013-12-16,1.9907,1.9907,1.9695,1.9767,128619,0
2013-12-17,1.9915,2.0269,1.9774,2.0198,512981,0
2013-12-18,2.0129,2.0269,2.0054,2.0198,194828,0
2013-12-19,2.0129,2.0414,1.9987,2.0338,288170,0
2013-12-20,2.0414,2.0625,2.0129,2.0414,222217,0
2013-12-23,2.0414,2.098,2.0269,2.0765,185922,0
2013-12-24,2.0691,2.0765,2.0482,2.0691,34549,0
2013-12-26,2.0691,2.133,2.0625,2.0765,117192,0
2013-12-27,2.0691,2.0691,2.0414,2.0414,66337,0
2013-12-30,2.0414,2.0625,2.0338,2.0338,120334,0
2013-12-31,2.0554,2.0625,2.0269,2.0482,108102,0
2014-01-02,2.0554,2.0625,2.0414,2.0625,105310,0
2014-01-03,2.0554,2.0691,2.0554,2.0554,60195,0
2014-01-06,2.0554,2.0625,2.0482,2.0482,72897,0
2014-01-07,2.0482,2.0554,2.0414,2.0414,70991,0
2014-01-08,2.0414,2.0482,2.0338,2.0338,58446,0
2014-01-09,2.0414,2.0414,2.0338,2.0338,47597,0
2014-01-10,2.0482,2.0625,2.0414,2.0625,42036,0
2014-01-13,2.0554,2.0625,2.0554,2.0625,71847,0
2014-01-14,2.0551,2.0551,2.0335,2.0408,62718,0
2014-01-15,2.0335,2.0478,2.0335,2.0408,53792,0
2014-01-16,2.0478,2.0763,2.0335,2.0551,285995,0
2014-01-17,2.062,2.069,2.0478,2.069,45035,0
2014-01-21,2.0551,2.0763,2.0551,2.069,64513,0
2014-01-22,2.062,2.0763,2.062,2.062,43523,0
2014-01-23,2.069,2.0904,2.062,2.0904,80908,0
2014-01-24,2.0763,2.0835,2.0551,2.0551,43982,0
2014-01-27,2.062,2.062,2.0335,2.0335,86291,0
2014-01-28,2.0408,2.0551,2.0335,2.0408,55405,0
2014-01-29,2.0335,2.0478,2.0123,2.0123,58123,0
2014-01-30,2.019,2.0265,2.019,2.019,36669,0
2014-01-31,2.0047,2.0335,2.0047,2.0123,75730,0
2014-02-03,2.0123,2.019,2.0047,2.0047,166491,0
2014-02-04,2.0123,2.019,2.0047,2.0123,104396,0
2014-02-05,2.019,2.0265,2.0123,2.019,77898,0
2014-02-06,2.019,2.062,2.0123,2.0335,109563,0
2014-02-07,2.0335,2.0408,2.0265,2.0408,108295,0
2014-02-10,2.0478,2.069,2.0408,2.062,145911,0
2014-02-11,2.0551,2.0763,2.0478,2.0763,47968,0
2014-02-12,2.069,2.1047,2.069,2.0904,266249,0
2014-02-13,2.098,2.098,2.0835,2.0904,32872,0
2014-02-14,2.0835,2.098,2.0763,2.0904,18367,0
2014-02-18,2.1046,2.112,2.0831,2.0975,65716,0
2014-02-19,2.0975,2.0975,2.0901,2.0975,54092,0
2014-02-20,2.0901,2.0901,2.0686,2.0758,78616,0
2014-02-21,2.0831,2.0975,2.0758,2.0975,37841,0
2014-02-24,2.0831,2.0975,2.0831,2.0831,73608,0
2014-02-25,2.0901,2.0975,2.0831,2.0975,61928,0
2014-02-26,2.0975,2.112,2.0831,2.0901,51937,0
2014-02-27,2.0831,2.1046,2.0758,2.1046,82791,0
2014-02-28,2.112,2.112,2.0901,2.0901,72003,0
2014-03-03,2.0901,2.1046,2.0901,2.0901,74212,0
2014-03-04,2.0975,2.1046,2.0901,2.0975,93319,0
2014-03-05,2.1046,2.1046,2.0975,2.1046,94908,0
2014-03-06,2.0975,2.112,2.0901,2.112,85263,0
2014-03-07,2.112,2.112,2.0831,2.0831,78947,0
2014-03-10,2.0901,2.0975,2.0831,2.0975,104202,0
2014-03-11,2.0975,2.0975,2.0831,2.0975,88900,0
2014-03-12,2.0901,2.0901,2.0759,2.0831,76603,0
2014-03-13,2.0831,2.0901,2.0759,2.0759,43105,0
2014-03-14,2.0831,2.0901,2.0759,2.0901,84856,0
2014-03-17,2.0901,2.0975,2.0831,2.0901,60850,0
2014-03-18,2.1041,2.1041,2.0822,2.1041,73512,0
2014-03-19,2.1041,2.1113,2.0895,2.0968,29376,0
2014-03-20,2.0968,2.0968,2.0895,2.0968,24021,0
2014-03-21,2.0968,2.1041,2.0822,2.0968,69226,0
2014-03-24,2.0968,2.0968,2.0752,2.0752,39607,0
2014-03-25,2.0822,2.0968,2.0459,2.0968,86283,0
2014-03-26,2.0822,2.1041,2.0822,2.0968,83399,0
2014-03-27,2.0895,2.0968,2.0822,2.0822,91188,0
2014-03-28,2.0895,2.1041,2.0895,2.0968,54630,0
2014-03-31,2.1041,2.1404,2.0895,2.1326,124316,0
2014-04-01,2.1473,2.1473,2.1185,2.126,73320,0
2014-04-02,2.1185,2.1404,2.1113,2.1113,28428,0
2014-04-03,2.1113,2.1185,2.0895,2.0968,47326,0
2014-04-04,2.1113,2.126,2.0968,2.0968,27821,0
2014-04-07,2.0968,2.1185,2.0968,2.1185,51193,0
2014-04-08,2.1113,2.126,2.1113,2.1185,55819,0
2014-04-09,2.1113,2.126,2.1113,2.1185,34661,0
2014-04-10,2.1113,2.1185,2.1113,2.1185,40868,0
2014-04-11,2.1113,2.1185,2.0968,2.1041,24028,0
2014-04-14,2.1041,2.1113,2.0822,2.1041,86078,0
2014-04-15,2.0954,2.1176,2.0954,2.11,89526,0
2014-04-16,2.1248,2.1248,2.11,2.1176,45730,0
2014-04-17,2.11,2.11,2.1029,2.11,34851,0
2014-04-21,2.0954,2.1248,2.0954,2.1248,51354,0
2014-04-22,2.1176,2.1317,2.11,2.1317,81600,0
2014-04-23,2.1317,2.1466,2.1317,2.1466,46618,0
2014-04-24,2.1394,2.1466,2.1248,2.1317,25524,0
2014-04-25,2.1394,2.1537,2.1248,2.1394,75460,0
2014-04-28,2.1394,2.1394,2.1176,2.1317,95509,0
2014-04-29,2.1394,2.1394,2.1317,2.1317,27248,0
2014-04-30,2.1248,2.1466,2.1248,2.1466,65372,0
2014-05-01,2.1394,2.1758,2.1394,2.161,166169,0
2014-05-02,2.161,2.161,2.1394,2.1394,45300,0
2014-05-05,2.1466,2.1537,2.1394,2.1537,61702,0
2014-05-06,2.1466,2.1537,2.1466,2.1537,8321,0
2014-05-07,2.1537,2.1682,2.1466,2.1537,53566,0
2014-05-08,2.1466,2.1758,2.1466,2.1682,39808,0
2014-05-09,2.161,2.1758,2.1317,2.1537,36332,0
2014-05-12,2.1466,2.161,2.1466,2.1466,31046,0
2014-05-13,2.1381,2.1526,2.1231,2.1449,85325,0
2014-05-14,2.1381,2.1668,2.1381,2.1668,21363,0
2014-05-15,2.1594,2.1668,2.1381,2.1449,62523,0
2014-05-16,2.1381,2.1449,2.1381,2.1381,12925,0
2014-05-19,2.1381,2.1381,2.1301,2.1381,66103,0
2014-05-20,2.1301,2.1381,2.1301,2.1381,48860,0
2014-05-21,2.1301,2.1526,2.1301,2.1526,34454,0
2014-05-22,2.1526,2.1526,2.1449,2.1526,7357,0
2014-05-23,2.1449,2.1526,2.1449,2.1449,18432,0
2014-05-27,2.1381,2.1449,2.1381,2.1381,62275,0
2014-05-28,2.1231,2.1449,2.1231,2.1381,56916,0
2014-05-29,2.1381,2.1526,2.1301,2.1381,104367,0
2014-05-30,2.1526,2.1526,2.1381,2.1381,35923,0
2014-06-02,2.1381,2.1449,2.1381,2.1381,48879,0
2014-06-03,2.1449,2.1526,2.1381,2.1449,34191,0
2014-06-04,2.1381,2.1381,2.1301,2.1301,48487,0
2014-06-05,2.1301,2.1526,2.1231,2.1526,117405,0
2014-06-06,2.1526,2.1594,2.1381,2.1526,85151,0
2014-06-09,2.1449,2.1526,2.1381,2.1449,62715,0
2014-06-10,2.1381,2.1526,2.1381,2.1381,36198,0
2014-06-11,2.1449,2.1449,2.1381,2.1449,30415,0
2014-06-12,2.1381,2.1594,2.1381,2.1594,75236,0
2014-06-13,2.1594,2.1594,2.1449,2.1526,14770,0
2014-06-16,2.1594,2.1594,2.1449,2.1594,15812,0
2014-06-17,2.1578,2.1578,2.1507,2.1507,31541,0
2014-06-18,2.1431,2.1654,2.1431,2.1654,71329,0
2014-06-19,2.1578,2.1654,2.1431,2.1578,29862,0
2014-06-20,2.1507,2.1654,2.1507,2.1654,34857,0
2014-06-23,2.1578,2.1726,2.1578,2.1726,51781,0
2014-06-24,2.1654,2.1799,2.1578,2.1799,84298,0
2014-06-25,2.1726,2.1799,2.1654,2.1799,42542,0
2014-06-26,2.1726,2.1873,2.1654,2.1654,40651,0
2014-06-27,2.1654,2.1726,2.1654,2.1654,36306,0
2014-06-30,2.1726,2.1726,2.1654,2.1654,37225,0
2014-07-01,2.1654,2.1799,2.1578,2.1578,47561,0
2014-07-02,2.1578,2.1654,2.1431,2.1578,93281,0
2014-07-03,2.1507,2.1654,2.1507,2.1578,25656,0
2014-07-07,2.1654,2.1654,2.1431,2.1431,70857,0
2014-07-08,2.1507,2.1578,2.1431,2.1431,33129,0
2014-07-09,2.1578,2.1578,2.1431,2.1431,45815,0
2014-07-10,2.1359,2.1431,2.1359,2.1359,47015,0
2014-07-11,2.1431,2.1578,2.1431,2.1578,54287,0
2014-07-14,2.1507,2.1726,2.1507,2.1726,74375,0
2014-07-15,2.1706,2.1706,2.1561,2.1561,23595,0
2014-07-16,2.1635,2.1635,2.1484,2.1635,30280,0
2014-07-17,2.1561,2.1561,2.141,2.141,87679,0
2014-07-18,2.141,2.1484,2.141,2.1484,29648,0
2014-07-21,2.141,2.1484,2.141,2.141,39298,0
2014-07-22,2.1484,2.1561,2.141,2.1561,64862,0
2014-07-23,2.141,2.178,2.141,2.178,115672,0
2014-07-24,2.1706,2.1706,2.1484,2.1484,36015,0
2014-07-25,2.1484,2.178,2.141,2.178,58810,0
2014-07-28,2.178,2.1854,2.141,2.1854,159488,0
2014-07-29,2.178,2.178,2.1706,2.178,27037,0
2014-07-30,2.1706,2.178,2.1561,2.1561,27968,0
2014-07-31,2.1706,2.1706,2.1188,2.1188,111904,0
2014-08-01,2.1117,2.1265,2.0818,2.1041,116490,0
2014-08-04,2.1041,2.1117,2.0818,2.0818,30836,0
2014-08-05,2.0892,2.1117,2.0818,2.0892,115096,0
2014-08-06,2.0818,2.1041,2.0745,2.0745,44975,0
2014-08-07,2.0892,2.1041,2.0818,2.0892,25796,0
2014-08-08,2.0967,2.1188,2.0967,2.1117,24822,0
2014-08-11,2.1117,2.1484,2.1117,2.1336,95784,0
2014-08-12,2.1313,2.139,2.124,2.139,11609,0
2014-08-13,2.1313,2.139,2.124,2.1313,75768,0
2014-08-14,2.1313,2.1464,2.124,2.139,43652,0
2014-08-15,2.1313,2.1464,2.124,2.124,47849,0
2014-08-18,2.1464,2.1538,2.139,2.139,66776,0
2014-08-19,2.124,2.1464,2.124,2.139,89995,0
2014-08-20,2.1464,2.1464,2.1313,2.1313,79748,0
2014-08-21,2.1313,2.1464,2.1167,2.1464,176583,0
2014-08-22,2.139,2.1464,2.124,2.139,64679,0
2014-08-25,2.1464,2.1464,2.1313,2.139,40612,0
2014-08-26,2.124,2.139,2.124,2.1313,103643,0
2014-08-27,2.124,2.139,2.1167,2.1167,84521,0
2014-08-28,2.124,2.1313,2.124,2.124,75899,0
2014-08-29,2.1313,2.1313,2.124,2.124,40337,0
2014-09-02,2.124,2.139,2.124,2.1313,59059,0
2014-09-03,2.1313,2.139,2.1313,2.1313,128184,0
2014-09-04,2.1313,2.1313,2.124,2.124,163116,0
2014-09-05,2.1167,2.124,2.1167,2.1167,51707,0
2014-09-08,2.109,2.1167,2.1016,2.109,75183,0
2014-09-09,2.1167,2.1167,2.0869,2.0944,204862,0
2014-09-10,2.1016,2.1016,2.0944,2.1016,269869,0
2014-09-11,2.1016,2.1016,2.0944,2.1016,50122,0
2014-09-12,2.1016,2.109,2.0944,2.0944,44933,0
2014-09-15,2.1016,2.1016,2.0944,2.0944,32919,0
2014-09-16,2.0765,2.099,2.0765,2.0915,72288,0
2014-09-17,2.0841,2.0915,2.0841,2.0841,69877,0
2014-09-18,2.0841,2.0915,2.069,2.0765,50913,0
2014-09-19,2.0765,2.0915,2.069,2.069,76767,0
2014-09-22,2.069,2.0765,2.0613,2.0613,43296,0
2014-09-23,2.0613,2.069,2.0542,2.0542,62953,0
2014-09-24,2.0613,2.0613,2.0542,2.0542,82594,0
2014-09-25,2.0542,2.0613,2.0315,2.0466,73840,0
2014-09-26,2.0466,2.0466,2.0315,2.0466,42701,0
2014-09-29,2.0242,2.0393,2.0242,2.0393,75482,0
2014-09-30,2.0393,2.0466,2.0315,2.0393,39771,0
2014-10-01,2.0393,2.0542,2.0393,2.0466,30295,0
2014-10-02,2.0393,2.0466,2.0315,2.0393,56876,0
2014-10-03,2.0393,2.0613,2.0393,2.0542,95318,0
2014-10-06,2.0542,2.0765,2.0466,2.0765,209244,0
2014-10-07,2.0765,2.0765,2.069,2.0765,25817,0
2014-10-08,2.069,2.0915,2.0613,2.0765,109976,0
2014-10-09,2.0765,2.0841,2.0393,2.0466,64822,0
2014-10-10,2.0466,2.0542,2.0242,2.0242,69348,0
2014-10-13,2.0168,2.0315,1.987,1.987,136485,0
2014-10-14,1.9833,2.0139,1.9833,1.9833,86127,0
2014-10-15,1.9761,2.0139,1.9536,1.9761,100303,0
2014-10-16,1.9685,2.0061,1.9611,1.9912,40442,0
2014-10-17,2.0061,2.0363,1.9833,2.0363,140769,0
2014-10-20,2.0363,2.0516,2.0363,2.0516,54515,0
2014-10-21,2.0668,2.074,2.0591,2.0668,23907,0
2014-10-22,2.0591,2.074,2.0591,2.0668,69991,0
2014-10-23,2.0591,2.0817,2.0591,2.0817,109735,0
2014-10-24,2.0817,2.0891,2.074,2.0891,27098,0
2014-10-27,2.0817,2.0817,2.0668,2.0668,57018,0
2014-10-28,2.0817,2.0891,2.074,2.0891,31756,0
2014-10-29,2.0891,2.1044,2.0817,2.1044,38995,0
2014-10-30,2.1044,2.1044,2.0139,2.0817,157003,0
2014-10-31,2.0968,2.0968,2.0891,2.0968,33543,0
2014-11-03,2.0891,2.0968,2.0817,2.0891,61428,0
2014-11-04,2.0968,2.0968,2.074,2.0891,31394,0
2014-11-05,2.074,2.0817,2.074,2.0817,29334,0
2014-11-06,2.0891,2.1044,2.0817,2.0968,47001,0
2014-11-07,2.0968,2.0968,2.074,2.074,91691,0
2014-11-10,2.074,2.074,2.0668,2.0668,77017,0
2014-11-11,2.0668,2.0668,2.0591,2.0591,32186,0
2014-11-12,2.044,2.0668,2.044,2.0591,91645,0
2014-11-13,2.0591,2.0591,2.044,2.0516,76826,0
2014-11-14,2.0516,2.0591,2.044,2.044,137570,0
2014-11-17,2.044,2.0516,2.0363,2.0363,35277,0
2014-11-18,2.0486,2.0486,2.0259,2.0411,33235,0
2014-11-19,2.0486,2.0638,2.0334,2.0638,48591,0
2014-11-20,2.003,2.0486,2.003,2.0411,173830,0
2014-11-21,2.0486,2.0563,2.0411,2.0486,71622,0
2014-11-24,2.0563,2.0638,2.0411,2.0486,62085,0
2014-11-25,2.0486,2.0713,2.0486,2.0486,88283,0
2014-11-26,2.0486,2.0713,2.0486,2.0713,30945,0
2014-11-28,2.0713,2.0866,2.0486,2.0713,84962,0
2014-12-01,2.0638,2.0638,2.0486,2.0486,45507,0
2014-12-02,2.0638,2.0638,2.0486,2.0638,112251,0
2014-12-03,2.0563,2.0638,2.0486,2.0486,38034,0
2014-12-04,2.0486,2.0638,2.0486,2.0486,65162,0
2014-12-05,2.0486,2.0486,2.0334,2.0334,101796,0
2014-12-08,2.0334,2.0334,2.0259,2.0259,142518,0
2014-12-09,2.0259,2.0259,2.0106,2.018,126960,0
2014-12-10,2.0259,2.0259,1.9802,1.9954,291324,0
2014-12-11,1.9954,2.003,1.9802,1.9802,131978,0
2014-12-12,1.9802,1.9802,1.95,1.95,59345,0
2014-12-15,1.9652,1.9802,1.9423,1.95,171210,0
2014-12-16,1.9229,1.9538,1.9229,1.9462,169570,0
2014-12-17,1.9538,1.9842,1.9307,1.9842,288089,0
2014-12-18,2.0073,2.038,1.9999,2.0073,65825,0
2014-12-19,2.0073,2.0607,2.0073,2.0305,265783,0
2014-12-22,2.0305,2.0305,2.0151,2.0151,57260,0
2014-12-23,2.038,2.0455,2.0227,2.0455,47207,0
2014-12-24,2.0533,2.0533,2.0227,2.0227,57363,0
2014-12-26,2.0151,2.0533,1.9917,2.0455,137081,0
2014-12-29,2.038,2.0455,2.0227,2.0305,64641,0
2014-12-30,2.0227,2.038,2.0151,2.038,79116,0
2014-12-31,2.0455,2.0455,2.0073,2.038,70397,0
2015-01-02,2.038,2.0455,2.0227,2.0305,56399,0
2015-01-05,2.038,2.038,2.0151,2.0305,38219,0
2015-01-06,2.0151,2.0305,2.0151,2.0227,28536,0
2015-01-07,2.0227,2.0305,2.0151,2.0227,33798,0
2015-01-08,2.0227,2.0455,2.0227,2.038,48669,0
2015-01-09,2.0305,2.0607,2.0305,2.0533,32528,0
2015-01-12,2.0533,2.0533,2.0305,2.0455,18978,0
2015-01-13,2.0589,2.0589,2.0436,2.051,31324,0
2015-01-14,2.051,2.051,2.0355,2.051,22820,0
2015-01-15,2.0436,2.051,2.028,2.028,29554,0
2015-01-16,2.0355,2.0436,2.028,2.028,30594,0
2015-01-20,2.0355,2.0355,2.028,2.028,29991,0
2015-01-21,2.0355,2.051,2.028,2.0436,45972,0
2015-01-22,2.0589,2.0589,2.0355,2.0355,39407,0
2015-01-23,2.0436,2.074,2.0436,2.074,184157,0
2015-01-26,2.074,2.0819,2.0589,2.0666,96624,0
2015-01-27,2.0666,2.074,2.0589,2.074,56198,0
2015-01-28,2.0819,2.0819,2.051,2.051,51806,0
2015-01-29,2.051,2.0819,2.051,2.0666,73435,0
2015-01-30,2.074,2.074,2.0589,2.0589,57124,0
2015-02-02,2.074,2.074,2.051,2.051,47905,0
2015-02-03,2.051,2.0895,2.051,2.074,59903,0
2015-02-04,2.074,2.1127,2.0589,2.1127,218772,0
2015-02-05,2.1202,2.1202,2.0895,2.0895,41281,0
2015-02-06,2.0973,2.0973,2.0895,2.0895,27852,0
2015-02-09,2.0973,2.1051,2.0895,2.0973,14649,0
2015-02-10,2.0973,2.1127,2.0895,2.0973,13154,0
2015-02-11,2.0973,2.1051,2.0895,2.0973,18187,0
2015-02-12,2.1051,2.1127,2.0973,2.1127,20182,0
2015-02-13,2.1284,2.1666,2.1284,2.1514,446417,0
2015-02-17,2.1647,2.1647,2.1334,2.1411,67096,0
2015-02-18,2.1489,2.1489,2.1411,2.1411,83204,0
2015-02-19,2.1489,2.1489,2.1259,2.1411,24258,0
2015-02-20,2.1489,2.1489,2.1259,2.1334,82264,0
2015-02-23,2.1334,2.1489,2.1259,2.1489,56725,0
2015-02-24,2.1489,2.1489,2.1411,2.1411,18142,0
2015-02-25,2.1411,2.1568,2.1334,2.1334,58485,0
2015-02-26,2.1411,2.1568,2.1411,2.1411,31194,0
2015-02-27,2.1647,2.1647,2.1334,2.1411,80879,0
2015-03-02,2.1489,2.1647,2.1411,2.1489,111625,0
2015-03-03,2.1411,2.1489,2.1411,2.1411,28100,0
2015-03-04,2.1411,2.1568,2.1411,2.1489,88425,0
2015-03-05,2.1411,2.1489,2.1334,2.1411,44859,0
2015-03-06,2.1411,2.1489,2.1259,2.1259,60196,0
2015-03-09,2.1259,2.1411,2.11,2.1334,75663,0
2015-03-10,2.1259,2.1334,2.118,2.1259,96027,0
2015-03-11,2.1334,2.1334,2.118,2.1259,63288,0
2015-03-12,2.1334,2.1411,2.1259,2.1411,79529,0
2015-03-13,2.1411,2.1411,2.1259,2.1411,48852,0
2015-03-16,2.1411,2.1489,2.1259,2.1334,67543,0
2015-03-17,2.1308,2.139,2.1233,2.1233,42147,0
2015-03-18,2.1233,2.1308,2.1156,2.1233,60210,0
2015-03-19,2.1233,2.1308,2.1,2.1078,65589,0
2015-03-20,2.1078,2.1545,2.1078,2.1233,35228,0
2015-03-23,2.1233,2.1308,2.1233,2.1233,76221,0
2015-03-24,2.1308,2.139,2.1233,2.139,53546,0
2015-03-25,2.1308,2.1467,2.1308,2.139,62642,0
2015-03-26,2.1308,2.1467,2.1156,2.139,53163,0
2015-03-27,2.1308,2.139,2.1308,2.139,31770,0
2015-03-30,2.139,2.1467,2.1308,2.139,24726,0
2015-03-31,2.139,2.1545,2.139,2.1467,48527,0
2015-04-01,2.1545,2.1545,2.1308,2.139,60466,0
2015-04-02,2.1467,2.1623,2.139,2.1623,55727,0
2015-04-06,2.1545,2.1702,2.1467,2.1623,91337,0
2015-04-07,2.1623,2.1702,2.1545,2.1702,39888,0
2015-04-08,2.1623,2.1623,2.1545,2.1545,45096,0
2015-04-09,2.1545,2.1702,2.1545,2.1623,48043,0
2015-04-10,2.1623,2.1779,2.1623,2.1702,34459,0
2015-04-13,2.1623,2.1779,2.1545,2.1779,45604,0
2015-04-14,2.1836,2.1913,2.1596,2.1913,79449,0
2015-04-15,2.1836,2.1913,2.1677,2.1913,32601,0
2015-04-16,2.1836,2.1913,2.1836,2.1836,13286,0
2015-04-17,2.1913,2.1913,2.1836,2.1836,19734,0
2015-04-20,2.1836,2.1993,2.1755,2.1836,37511,0
2015-04-21,2.1836,2.1993,2.1755,2.1913,54681,0
2015-04-22,2.1836,2.1913,2.1836,2.1913,32007,0
2015-04-23,2.1913,2.207,2.1913,2.1913,25464,0
2015-04-24,2.1993,2.207,2.1836,2.1993,35068,0
2015-04-27,2.1993,2.207,2.1836,2.207,39598,0
2015-04-28,2.1993,2.207,2.1993,2.1993,8786,0
2015-04-29,2.1913,2.207,2.1836,2.207,17186,0
2015-04-30,2.207,2.207,2.1913,2.1913,23809,0
2015-05-01,2.1913,2.2383,2.1913,2.2383,29030,0
2015-05-04,2.2305,2.2305,2.207,2.207,36418,0
2015-05-05,2.2228,2.2228,2.1836,2.1913,33996,0
2015-05-06,2.1913,2.1993,2.1913,2.1993,20490,0
2015-05-07,2.1836,2.1913,2.1677,2.1913,40032,0
2015-05-08,2.1913,2.1993,2.1913,2.1913,17314,0
2015-05-11,2.1913,2.1993,2.1836,2.1836,60735,0
2015-05-12,2.1869,2.2027,2.1869,2.2027,14370,0
2015-05-13,2.1949,2.1949,2.1791,2.1791,31298,0
2015-05-14,2.1949,2.2027,2.1791,2.1949,36092,0
2015-05-15,2.1869,2.2108,2.1869,2.1949,50693,0
2015-05-18,2.1869,2.2027,2.1869,2.1949,88956,0
2015-05-19,2.1949,2.2027,2.1869,2.1869,43246,0
2015-05-20,2.1869,2.1949,2.1791,2.1791,32434,0
2015-05-21,2.1869,2.1949,2.1791,2.1791,40005,0
2015-05-22,2.1791,2.1791,2.171,2.171,25743,0
2015-05-26,2.1791,2.1869,2.1632,2.1632,46299,0
2015-05-27,2.1632,2.171,2.1553,2.1632,46189,0
2015-05-28,2.1553,2.1791,2.1395,2.171,62636,0
2015-05-29,2.1791,2.1869,2.1395,2.171,199399,0
2015-06-01,2.1632,2.1791,2.1553,2.1632,56659,0
2015-06-02,2.171,2.1791,2.1473,2.1632,123257,0
2015-06-03,2.2027,2.2504,2.1632,2.1632,68277,0
2015-06-04,2.1553,2.171,2.1553,2.1632,35970,0
2015-06-05,2.171,2.171,2.1553,2.1632,40890,0
2015-06-08,2.171,2.171,2.1473,2.1473,35970,0
2015-06-09,2.1473,2.1473,2.1157,2.1395,53281,0
2015-06-10,2.1313,2.1473,2.1157,2.1395,46936,0
2015-06-11,2.1313,2.1473,2.1313,2.1473,61743,0
2015-06-12,2.1473,2.1473,2.1313,2.1395,21200,0
2015-06-15,2.1079,2.1313,2.1079,2.1313,62093,0
2015-06-16,2.1272,2.1429,2.1188,2.1429,66907,0
2015-06-17,2.1351,2.1429,2.1188,2.1429,43144,0
2015-06-18,2.1351,2.1351,2.1351,2.1351,17760,0
2015-06-19,2.1429,2.1429,2.1272,2.1272,33889,0
2015-06-22,2.1351,2.1429,2.1351,2.1351,23010,0
2015-06-23,2.1429,2.1511,2.1351,2.1351,49657,0
2015-06-24,2.1351,2.1511,2.1351,2.1429,38890,0
2015-06-25,2.1587,2.1587,2.1109,2.1188,161328,0
2015-06-26,2.1109,2.1109,2.1029,2.1109,30891,0
2015-06-29,2.095,2.1029,2.0552,2.095,56652,0
2015-06-30,2.0788,2.1272,2.0788,2.1272,60487,0
2015-07-01,2.1351,2.1429,2.1109,2.1429,91793,0
2015-07-02,2.1351,2.1429,2.1351,2.1429,16881,0
2015-07-06,2.1429,2.1429,2.1029,2.1351,54525,0
2015-07-07,2.1188,2.1188,2.1029,2.1109,55525,0
2015-07-08,2.1109,2.1109,2.0871,2.095,48522,0
2015-07-09,2.1109,2.1109,2.095,2.1109,56026,0
2015-07-10,2.1109,2.1188,2.1029,2.1188,29012,0
2015-07-13,2.095,2.1109,2.095,2.1029,43397,0
2015-07-14,2.0899,2.1064,2.0899,2.0982,26534,0
2015-07-15,2.0899,2.1144,2.0899,2.1064,49718,0
2015-07-16,2.1064,2.1144,2.0899,2.1064,47211,0
2015-07-17,2.1064,2.1223,2.1064,2.1144,44861,0
2015-07-20,2.1144,2.1144,2.0982,2.0982,16356,0
2015-07-21,2.1064,2.1064,2.0738,2.082,28005,0
2015-07-22,2.0658,2.1064,2.0496,2.1064,42877,0
2015-07-23,2.0738,2.0899,2.0581,2.0581,66669,0
2015-07-24,2.0658,2.0738,2.0496,2.0581,62084,0
2015-07-27,2.0254,2.0581,2.0254,2.0419,61587,0
2015-07-28,2.0335,2.0496,2.0254,2.0419,107809,0
2015-07-29,2.0335,2.0581,2.0254,2.0419,107438,0
2015-07-30,2.0419,2.0658,2.0419,2.0658,38785,0
2015-07-31,2.0658,2.0658,2.0496,2.0581,55146,0
2015-08-03,2.0496,2.0581,2.0335,2.0335,100902,0
2015-08-04,2.0335,2.0496,2.0254,2.0419,65427,0
2015-08-05,2.0496,2.0581,2.0254,2.0335,43747,0
2015-08-06,2.0254,2.0335,2.0093,2.0173,44781,0
2015-08-07,2.0254,2.0254,2.0093,2.0093,62454,0
2015-08-10,2.0335,2.0335,2.0093,2.0173,83028,0
2015-08-11,2.0093,2.0093,2.0014,2.0014,39508,0
2015-08-12,2.0014,2.0014,1.9852,1.993,100747,0
2015-08-13,1.993,2.0014,1.9691,1.977,140771,0
2015-08-14,1.977,2.0014,1.977,2.0014,90209,0
2015-08-17,1.993,1.993,1.9691,1.9691,57748,0
2015-08-18,1.9555,1.9799,1.9474,1.9555,100148,0
2015-08-19,1.9555,1.9883,1.9555,1.9883,67378,0
2015-08-20,1.972,1.9799,1.9636,1.9636,52530,0
2015-08-21,1.9636,1.972,1.9474,1.9474,33872,0
2015-08-24,1.8416,1.9311,1.8416,1.9227,71552,0
2015-08-25,1.9474,1.9474,1.9149,1.9149,60995,0
2015-08-26,1.9311,1.9474,1.9227,1.9393,41729,0
2015-08-27,1.9393,1.9799,1.9393,1.972,49703,0
2015-08-28,1.9474,1.9636,1.9474,1.9636,55105,0
2015-08-31,1.9636,1.972,1.9636,1.972,43811,0
2015-09-01,1.9636,1.9636,1.9393,1.9636,34855,0
2015-09-02,1.9311,1.9799,1.9311,1.9799,34978,0
2015-09-03,1.9636,1.9799,1.9636,1.9636,22583,0
2015-09-04,1.9555,1.9555,1.9311,1.9311,87014,0
2015-09-08,1.9474,1.9555,1.9393,1.9474,94869,0
2015-09-09,1.9555,1.9636,1.9393,1.9474,102845,0
2015-09-10,1.9474,1.9636,1.9393,1.9474,110934,0
2015-09-11,1.9474,1.9474,1.9311,1.9393,65165,0
2015-09-14,1.9393,1.9393,1.9311,1.9393,21723,0
2015-09-15,1.9416,1.9497,1.9331,1.9416,19814,0
2015-09-16,1.9416,1.9497,1.9331,1.9416,46832,0
2015-09-17,1.9416,1.9497,1.9172,1.9497,505250,0
2015-09-18,1.9331,1.9581,1.9331,1.9497,17989,0
2015-09-21,1.9497,1.9581,1.9331,1.9581,29050,0
2015-09-22,1.9497,1.9497,1.9416,1.9416,77066,0
2015-09-23,1.9416,1.9416,1.9172,1.9416,74957,0
2015-09-24,1.9416,1.9416,1.9331,1.9331,19400,0
2015-09-25,1.9416,1.9416,1.9172,1.9172,20909,0
2015-09-28,1.9172,1.9172,1.8674,1.8758,58189,0
2015-09-29,1.8841,1.8922,1.8758,1.8758,31117,0
2015-09-30,1.8841,1.8841,1.8674,1.8674,33187,0
2015-10-01,1.8758,1.8922,1.8758,1.8841,68070,0
2015-10-02,1.8758,1.8758,1.851,1.8674,24916,0
2015-10-05,1.8674,1.8758,1.8344,1.8593,62684,0
2015-10-06,1.8674,1.8841,1.8593,1.8841,39138,0
2015-10-07,1.8841,1.9084,1.8758,1.9003,41204,0
2015-10-08,1.8841,1.9331,1.8841,1.9251,74633,0
2015-10-09,1.9251,1.9661,1.9251,1.9497,81927,0
2015-10-12,1.9497,1.9661,1.9497,1.9581,51872,0
2015-10-13,1.935,1.9681,1.9186,1.9515,178999,0
2015-10-14,1.935,1.9681,1.9186,1.9515,56588,0
2015-10-15,1.935,1.9681,1.935,1.96,43716,0
2015-10-16,1.9435,1.9845,1.9435,1.96,34488,0
2015-10-19,1.9681,1.9845,1.96,1.9681,34844,0
2015-10-20,1.96,2.0092,1.96,1.9845,52000,0
2015-10-21,1.9763,1.9926,1.9763,1.9845,36434,0
2015-10-22,1.9763,2.0011,1.9763,1.9926,41166,0
2015-10-23,1.9926,2.0174,1.9845,1.9845,45781,0
2015-10-26,1.9926,2.0174,1.9845,1.9845,49425,0
2015-10-27,1.9926,2.0011,1.9845,1.9845,30117,0
2015-10-28,1.9845,2.0092,1.9845,1.9845,22588,0
2015-10-29,1.9845,2.0011,1.9845,1.9926,18943,0
2015-10-30,2.0011,2.0424,1.9845,2.0424,41412,0
2015-11-02,2.0174,2.0424,2.0011,2.0257,116306,0
2015-11-03,2.0174,2.0424,2.0092,2.0338,46755,0
2015-11-04,2.0257,2.0424,2.0257,2.0257,5013,0
2015-11-05,2.0174,2.0174,2.0092,2.0092,5102,0
2015-11-06,2.0011,2.0092,1.9845,2.0011,42868,0
2015-11-09,1.9926,1.9926,1.9681,1.9845,27629,0
2015-11-10,1.9763,1.9845,1.96,1.9681,12267,0
2015-11-11,1.9515,1.9763,1.9435,1.9763,73833,0
2015-11-12,1.9515,1.9763,1.9515,1.9681,30357,0
2015-11-13,1.935,1.9681,1.935,1.9681,42988,0
2015-11-16,1.96,1.96,1.9271,1.9271,42380,0
2015-11-17,1.9369,1.9535,1.9288,1.9369,51967,0
2015-11-18,1.92,1.9454,1.92,1.9454,33563,0
2015-11-19,1.9454,1.9454,1.92,1.9454,41743,0
2015-11-20,1.9288,1.9454,1.9288,1.9454,35849,0
2015-11-23,1.9369,1.9535,1.9288,1.9454,69530,0
2015-11-24,1.9288,1.9369,1.92,1.9369,34328,0
2015-11-25,1.9288,1.9369,1.9119,1.9369,53532,0
2015-11-27,1.9369,1.9369,1.9037,1.9369,44871,0
2015-11-30,1.9369,1.9369,1.9119,1.92,29836,0
2015-12-01,1.92,1.9535,1.92,1.9454,51026,0
2015-12-02,1.9369,1.9702,1.9369,1.9369,53443,0
2015-12-03,1.9288,1.9369,1.9119,1.9288,47158,0
2015-12-04,1.92,1.9369,1.92,1.9369,9021,0
2015-12-07,1.9369,1.9369,1.9037,1.9119,13593,0
2015-12-08,1.8953,1.8953,1.862,1.862,94479,0
2015-12-09,1.8704,1.8785,1.8453,1.8538,74944,0
2015-12-10,1.8538,1.862,1.8453,1.8538,84205,0
2015-12-11,1.8453,1.8538,1.804,1.8123,63395,0
2015-12-14,1.8123,1.8288,1.7541,1.7622,211195,0
2015-12-15,1.7541,1.7955,1.7541,1.7955,82282,0
2015-12-16,1.7872,1.8453,1.7872,1.8288,104777,0
2015-12-17,1.8205,1.9037,1.8205,1.8872,113558,0
2015-12-18,1.862,1.8953,1.8453,1.8704,53893,0
2015-12-21,1.8704,1.8785,1.8288,1.8785,115845,0
2015-12-22,1.8538,1.8872,1.8538,1.8872,42683,0
2015-12-23,1.8872,1.9454,1.8704,1.92,46073,0
2015-12-24,1.8953,1.92,1.8953,1.92,25554,0
2015-12-28,1.9119,1.9119,1.8785,1.8953,84000,0
2015-12-29,1.8872,1.8872,1.8704,1.8719,96530,0
2015-12-30,1.8704,1.8872,1.862,1.8785,42864,0
2015-12-31,1.8785,1.9454,1.8554,1.9288,255603,0
2016-01-04,1.8704,1.9119,1.862,1.9037,61421,0
2016-01-05,1.8872,1.8888,1.8785,1.8785,43647,0
2016-01-06,1.8785,1.8929,1.8785,1.8786,12489,0
2016-01-07,1.8785,1.9037,1.8785,1.8785,72982,0
2016-01-08,1.8785,1.8872,1.8785,1.8785,47656,0
2016-01-11,1.8785,1.8872,1.8769,1.8872,21678,0
2016-01-12,1.9037,1.9037,1.862,1.8704,34281,0
2016-01-13,1.8704,1.8872,1.8288,1.8288,63311,0
2016-01-14,1.8288,1.8453,1.804,1.8453,62514,0
2016-01-15,1.7955,1.8123,1.7872,1.7872,66283,0
2016-01-19,1.7794,1.7963,1.7544,1.7711,55280,0
2016-01-20,1.7626,1.7626,1.7125,1.7544,104394,0
2016-01-21,1.7291,1.7711,1.7291,1.7626,69836,0
2016-01-22,1.7878,1.8131,1.7794,1.7878,60245,0
2016-01-25,1.7711,1.7878,1.7711,1.7794,37800,0
2016-01-26,1.7711,1.8299,1.7711,1.8215,51095,0
2016-01-27,1.8215,1.8299,1.8046,1.8131,83070,0
2016-01-28,1.8215,1.8299,1.8215,1.8215,70555,0
2016-01-29,1.8381,1.855,1.8131,1.8381,30622,0
2016-02-01,1.8046,1.8467,1.8046,1.8381,58535,0
2016-02-02,1.8215,1.8298,1.8215,1.8215,24688,0
2016-02-03,1.8131,1.8299,1.7963,1.8299,72164,0
2016-02-04,1.8215,1.8299,1.8046,1.8299,25522,0
2016-02-05,1.8299,1.8299,1.8215,1.8215,3417,0
2016-02-08,1.7878,1.7963,1.7711,1.7711,17741,0
2016-02-09,1.7291,1.7722,1.7291,1.7544,58257,0
2016-02-10,1.7544,1.7798,1.7544,1.7544,67268,0
2016-02-11,1.7291,1.7461,1.7291,1.7375,23306,0
2016-02-12,1.7461,1.7544,1.7375,1.7375,109069,0
2016-02-16,1.7375,1.7545,1.7375,1.7462,38732,0
2016-02-17,1.7714,1.7759,1.7629,1.7714,205666,0
2016-02-18,1.7714,1.7968,1.7629,1.7798,102875,0
2016-02-19,1.7545,1.7968,1.7545,1.7883,43069,0
2016-02-22,1.7798,1.8141,1.7798,1.8052,170060,0
2016-02-23,1.8052,1.8125,1.7968,1.8052,72859,0
2016-02-24,1.8052,1.8139,1.7955,1.8139,84439,0
2016-02-25,1.7968,1.8139,1.7968,1.8139,47010,0
2016-02-26,1.7968,1.8308,1.7968,1.8224,54913,0
2016-02-29,1.8308,1.8475,1.8224,1.8392,81377,0
2016-03-01,1.8475,1.9071,1.8392,1.8817,76304,0
2016-03-02,1.8561,1.8898,1.8561,1.8817,72976,0
2016-03-03,1.8735,1.9157,1.8735,1.8985,85620,0
2016-03-04,1.9071,1.941,1.8977,1.9324,106257,0
2016-03-07,1.9071,1.9663,1.9071,1.958,170153,0
2016-03-08,1.958,1.9624,1.9239,1.941,100804,0
2016-03-09,1.941,1.9749,1.941,1.9493,109720,0
2016-03-10,1.9663,1.9749,1.9493,1.9749,29792,0
2016-03-11,1.9749,2.0088,1.9706,2.0088,24556,0
2016-03-14,2.0088,2.0088,1.989,2.0088,37851,0
2016-03-15,1.9998,1.9998,1.9571,1.9742,128664,0
2016-03-16,1.9825,1.9998,1.9742,1.9998,6416,0
2016-03-17,2.0083,2.0253,1.9998,1.9998,38767,0
2016-03-18,1.991,2.0337,1.9742,1.9998,61462,0
2016-03-21,1.9825,2.0337,1.9825,2.0083,41200,0
2016-03-22,1.9998,2.0337,1.9998,2.0253,56890,0
2016-03-23,2.0337,2.0337,2.0253,2.0337,24748,0
2016-03-24,2.0253,2.0253,1.9825,1.9998,45056,0
2016-03-28,1.9825,1.9998,1.9825,1.9998,85010,0
2016-03-29,1.9654,2.0253,1.9654,2.0083,65697,0
2016-03-30,1.9998,2.0083,1.991,1.991,24537,0
2016-03-31,1.991,2.0082,1.9825,1.9998,123425,0
2016-04-01,1.9825,2.0083,1.9825,2.0083,30580,0
2016-04-04,1.991,1.9998,1.9825,1.9998,57208,0
2016-04-05,1.991,2.0083,1.9902,1.991,139230,0
2016-04-06,2.0083,2.0253,1.991,1.9998,133384,0
2016-04-07,1.9998,2.0852,1.9998,1.9998,268709,0
2016-04-08,1.9998,2.0253,1.9998,2.0083,108638,0
2016-04-11,2.0083,2.0337,2.0083,2.0337,3486,0
2016-04-12,2.0426,2.063,2.0329,2.0594,144277,0
2016-04-13,2.0766,2.0766,2.0508,2.0594,50820,0
2016-04-14,2.0594,2.0594,2.0508,2.0594,18949,0
2016-04-15,2.0594,2.0594,2.0426,2.0588,46837,0
2016-04-18,2.0594,2.0766,2.0507,2.068,29452,0
2016-04-19,2.086,2.086,2.07,2.0773,33042,0
2016-04-20,2.0513,2.086,2.0513,2.086,63304,0
2016-04-21,2.0946,2.103,2.0799,2.0806,61685,0
2016-04-22,2.0946,2.0946,2.0687,2.0859,77332,0
2016-04-25,2.0687,2.086,2.0687,2.086,22295,0
2016-04-26,2.0946,2.0946,2.0513,2.0946,16713,0
2016-04-27,2.0946,2.1118,2.0773,2.0946,37885,0
2016-04-28,2.103,2.1118,2.1013,2.1108,38092,0
2016-04-29,2.1202,2.1202,2.103,2.1031,43908,0
2016-05-02,2.1118,2.1202,2.0513,2.0946,88570,0
2016-05-03,2.0946,2.1118,2.0687,2.103,91478,0
2016-05-04,2.103,2.1118,2.103,2.1118,54058,0
2016-05-05,2.1202,2.1202,2.103,2.1118,69550,0
2016-05-06,2.1118,2.1291,2.0933,2.1118,33930,0
2016-05-09,2.1118,2.1118,2.103,2.1044,11033,0
2016-05-10,2.1118,2.1202,2.103,2.1202,27726,0
2016-05-11,2.1291,2.1291,2.1118,2.1202,68919,0
2016-05-12,2.1118,2.1202,2.1118,2.1118,43465,0
2016-05-13,2.1118,2.1461,2.1118,2.1118,58547,0
2016-05-16,2.1118,2.146,2.1039,2.1376,25735,0
2016-05-17,2.1471,2.1471,2.1226,2.1226,51528,0
2016-05-18,2.13,2.1387,2.1211,2.1211,44486,0
2016-05-19,2.0777,2.1211,2.0777,2.1038,60221,0
2016-05-20,2.1125,2.1211,2.1125,2.1211,9946,0
2016-05-23,2.1211,2.13,2.1186,2.13,29029,0
2016-05-24,2.1211,2.13,2.1183,2.13,18764,0
2016-05-25,2.13,2.1387,2.13,2.1387,40405,0
2016-05-26,2.1387,2.1415,2.13,2.1386,19096,0
2016-05-27,2.1387,2.1733,2.1211,2.1647,26012,0
2016-05-31,2.1733,2.1733,2.1559,2.1647,27901,0
2016-06-01,2.1559,2.1647,2.1559,2.1647,50392,0
2016-06-02,2.1733,2.1906,2.1471,2.1647,25354,0
2016-06-03,2.1647,2.1647,2.1471,2.1647,7826,0
2016-06-06,2.1733,2.2081,2.1586,2.1994,30132,0
2016-06-07,2.2081,2.2081,2.1471,2.1822,91057,0
2016-06-08,2.1906,2.1994,2.1647,2.1994,21035,0
2016-06-09,2.1994,2.2081,2.1906,2.1994,14830,0
2016-06-10,2.1822,2.2081,2.1822,2.2081,24815,0
2016-06-13,2.2081,2.2081,2.1733,2.1822,45088,0
2016-06-14,2.1921,2.1922,2.1043,2.1496,83053,0
2016-06-15,2.1569,2.1834,2.1395,2.1582,62810,0
2016-06-16,2.1304,2.148,2.1304,2.148,236273,0
2016-06-17,2.148,2.1658,2.146,2.1657,19623,0
2016-06-20,2.148,2.1874,2.148,2.1834,71945,0
2016-06-21,2.1743,2.1921,2.1743,2.1834,203471,0
2016-06-22,2.1743,2.1921,2.1658,2.1658,207797,0
2016-06-23,2.1834,2.1834,2.1614,2.1743,224405,0
2016-06-24,2.1304,2.1921,2.1304,2.1481,109023,0
2016-06-27,2.1043,2.148,2.1043,2.1218,40939,0
2016-06-28,2.1219,2.1403,2.1219,2.1395,37700,0
2016-06-29,2.1395,2.1743,2.1131,2.148,72936,0
2016-06-30,2.1569,2.1833,2.148,2.1658,48829,0
2016-07-01,2.1569,2.1921,2.1569,2.1569,69199,0
2016-07-05,2.1658,2.1921,2.1658,2.1658,23533,0
2016-07-06,2.1658,2.1921,2.1658,2.1743,56428,0
2016-07-07,2.1658,2.1834,2.1658,2.1743,38350,0
2016-07-08,2.1921,2.2095,2.1834,2.2008,60194,0
2016-07-11,2.2008,2.2095,2.1921,2.2095,72411,0
2016-07-12,2.2181,2.227,2.2096,2.2181,75911,0
2016-07-13,2.2095,2.227,2.2095,2.227,14108,0
2016-07-14,2.227,2.227,2.1921,2.227,51303,0
2016-07-15,2.2095,2.2269,2.2095,2.2181,20289,0
2016-07-18,2.2095,2.227,2.2095,2.2181,29151,0
2016-07-19,2.2283,2.2374,2.2195,2.2374,23038,0
2016-07-20,2.2374,2.255,2.2373,2.2505,62599,0
2016-07-21,2.255,2.255,2.2283,2.2374,148662,0
2016-07-22,2.255,2.255,2.2283,2.2374,153229,0
2016-07-25,2.2461,2.2461,2.2283,2.2374,49060,0
2016-07-26,2.2283,2.2374,2.2283,2.2283,19295,0
2016-07-27,2.2283,2.2365,2.2244,2.2283,27428,0
2016-07-28,2.2195,2.2461,2.2109,2.2374,64989,0
2016-07-29,2.2461,2.255,2.2283,2.255,27574,0
2016-08-01,2.2461,2.255,2.2374,2.255,71908,0
2016-08-02,2.255,2.255,2.2195,2.2195,39424,0
2016-08-03,2.2109,2.255,2.2109,2.2461,104263,0
2016-08-04,2.2461,2.255,2.2365,2.2374,28450,0
2016-08-05,2.2374,2.2461,2.2195,2.2195,21414,0
2016-08-08,2.2461,2.255,2.2374,2.255,42078,0
2016-08-09,2.2461,2.2549,2.2374,2.2461,33162,0
2016-08-10,2.2453,2.255,2.2374,2.255,39361,0
2016-08-11,2.2461,2.2724,2.2461,2.2637,38210,0
2016-08-12,2.2637,2.2817,2.2374,2.2724,115593,0
2016-08-15,2.2724,2.2993,2.2637,2.2904,92582,0
2016-08-16,2.301,2.301,2.2834,2.2922,50834,0
2016-08-17,2.2922,2.3101,2.2835,2.301,51978,0
2016-08-18,2.3101,2.3279,2.301,2.301,136997,0
2016-08-19,2.301,2.3279,2.2834,2.3101,32098,0
2016-08-22,2.2922,2.301,2.2922,2.301,53617,0
2016-08-23,2.301,2.3144,2.2922,2.3024,34217,0
2016-08-24,2.301,2.3101,2.2834,2.301,18234,0
2016-08-25,2.2922,2.3101,2.2922,2.301,20037,0
2016-08-26,2.3101,2.3279,2.301,2.301,94531,0
2016-08-29,2.3101,2.3101,2.2922,2.301,34028,0
2016-08-30,2.301,2.3101,2.2922,2.301,22029,0
2016-08-31,2.301,2.3279,2.2922,2.3101,62514,0
2016-09-01,2.3101,2.3101,2.3011,2.3101,34598,0
2016-09-02,2.3189,2.3279,2.3101,2.3279,21717,0
2016-09-06,2.3279,2.3455,2.301,2.3279,100445,0
2016-09-07,2.3279,2.3634,2.3189,2.3189,194218,0
2016-09-08,2.3279,2.3321,2.301,2.3279,78580,0
2016-09-09,2.3189,2.3189,2.2654,2.2741,96373,0
2016-09-12,2.2386,2.272,2.2386,2.2654,173016,0
2016-09-13,2.2654,2.2654,2.2295,2.2295,76945,0
2016-09-14,2.2386,2.2566,2.2295,2.2476,103667,0
2016-09-15,2.2386,2.2615,2.2295,2.2476,109733,0
2016-09-16,2.2476,2.2476,2.2295,2.2386,122038,0
2016-09-19,2.2295,2.2566,2.2295,2.2295,59713,0
2016-09-20,2.2497,2.2587,2.2317,2.2408,36702,0
2016-09-21,2.2497,2.2794,2.2497,2.2587,129367,0
2016-09-22,2.2768,2.2948,2.2587,2.268,37114,0
2016-09-23,2.2858,2.2858,2.2587,2.2587,27059,0
2016-09-26,2.268,2.2948,2.2587,2.268,73806,0
2016-09-27,2.2768,2.3307,2.2758,2.3037,73483,0
2016-09-28,2.2858,2.3037,2.2858,2.3037,23732,0
2016-09-29,2.2948,2.3129,2.2948,2.2948,61814,0
2016-09-30,2.3129,2.3129,2.3037,2.3037,18799,0
2016-10-03,2.3129,2.3307,2.3029,2.3218,172038,0
2016-10-04,2.3307,2.3307,2.2768,2.2768,75312,0
2016-10-05,2.2858,2.3037,2.2691,2.2858,78068,0
2016-10-06,2.2768,2.2948,2.2768,2.2858,29287,0
2016-10-07,2.2858,2.3037,2.2858,2.2948,72551,0
2016-10-10,2.3037,2.3208,2.2948,2.3129,24327,0
2016-10-11,2.3037,2.312,2.2948,2.2948,21917,0
2016-10-12,2.3037,2.3129,2.2948,2.3129,65395,0
2016-10-13,2.2948,2.3037,2.2948,2.2948,7547,0
2016-10-14,2.3129,2.3129,2.2858,2.2858,127080,0
2016-10-17,2.2948,2.3029,2.2857,2.2858,48083,0
2016-10-18,2.2698,2.2878,2.2698,2.2789,40579,0
2016-10-19,2.306,2.306,2.2878,2.2969,47701,0
2016-10-20,2.306,2.3173,2.2969,2.2969,75594,0
2016-10-21,2.306,2.3151,2.2969,2.2969,26452,0
2016-10-24,2.3151,2.3242,2.306,2.3242,11450,0
2016-10-25,2.3151,2.3332,2.3151,2.3332,39810,0
2016-10-26,2.3242,2.3425,2.2969,2.3425,129695,0
2016-10-27,2.3516,2.3516,2.3151,2.3151,58782,0
2016-10-28,2.3242,2.3242,2.2789,2.306,84096,0
2016-10-31,2.3151,2.3151,2.296,2.2969,80027,0
2016-11-01,2.2969,2.2969,2.2698,2.2969,70848,0
2016-11-02,2.2878,2.2878,2.2425,2.2425,68961,0
2016-11-03,2.2605,2.2605,2.2335,2.2516,30538,0
2016-11-04,2.2335,2.2605,2.2151,2.2151,40067,0
2016-11-07,2.2335,2.2605,2.2335,2.2516,12623,0
2016-11-08,2.2425,2.2605,2.2335,2.2516,28264,0
2016-11-09,2.2151,2.2516,2.1878,2.2425,85514,0
2016-11-10,2.2516,2.2516,2.1699,2.2061,276898,0
2016-11-11,2.1608,2.2246,2.1608,2.2246,57372,0
2016-11-14,2.2061,2.2246,2.1878,2.1972,141113,0
2016-11-15,2.2268,2.245,2.2086,2.2395,57444,0
2016-11-16,2.2268,2.2436,2.2158,2.2362,35471,0
2016-11-17,2.2452,2.2543,2.2086,2.2452,189276,0
2016-11-18,2.2544,2.2544,2.2292,2.2452,69925,0
2016-11-21,2.2362,2.282,2.2362,2.282,165467,0
2016-11-22,2.282,2.3094,2.282,2.2911,118835,0
2016-11-23,2.282,2.288,2.282,2.282,36270,0
2016-11-25,2.2724,2.3001,2.2724,2.3001,79782,0
2016-11-28,2.3001,2.3094,2.2911,2.3001,164478,0
2016-11-29,2.3001,2.3048,2.2724,2.2724,130575,0
2016-11-30,2.2911,2.2911,2.2724,2.2724,77168,0
2016-12-01,2.282,2.282,2.2452,2.2724,115724,0
2016-12-02,2.2634,2.282,2.2634,2.282,17792,0
2016-12-05,2.282,2.282,2.2634,2.2724,66048,0
2016-12-06,2.2724,2.3001,2.2724,2.3001,214382,0
2016-12-07,2.3094,2.3277,2.3001,2.3277,136084,0
2016-12-08,2.3277,2.4284,2.3094,2.3184,150275,0
2016-12-09,2.3277,2.3459,2.3277,2.3277,44889,0
2016-12-12,2.3459,2.3459,2.3256,2.3459,105374,0
2016-12-13,2.337,2.3459,2.3277,2.337,101186,0
2016-12-14,2.337,2.337,2.3094,2.3184,227502,0
2016-12-15,2.3277,2.337,2.3184,2.3184,81107,0
2016-12-16,2.337,2.337,2.2911,2.3184,41988,0
2016-12-19,2.3094,2.3459,2.3094,2.3184,97468,0
2016-12-20,2.3387,2.3481,2.3294,2.3387,187560,0
2016-12-21,2.3481,2.3481,2.3258,2.3387,203619,0
2016-12-22,2.3481,2.3481,2.3294,2.3387,38131,0
2016-12-23,2.3481,2.3757,2.3387,2.3481,451625,0
2016-12-27,2.3572,2.3942,2.3572,2.3572,57114,0
2016-12-28,2.3572,2.3757,2.3294,2.3543,123778,0
2016-12-29,2.3665,2.3757,2.3572,2.3757,56704,0
2016-12-30,2.3757,2.4034,2.3757,2.3849,187363,0
2017-01-03,2.3942,2.4034,2.3849,2.3942,106681,0
2017-01-04,2.4034,2.4219,2.3849,2.3942,213944,0
2017-01-05,2.4034,2.4219,2.3849,2.3849,93644,0
2017-01-06,2.4034,2.4034,2.3814,2.3849,178406,0
2017-01-09,2.4034,2.4496,2.3757,2.3849,155577,0
2017-01-10,2.3942,2.4081,2.3942,2.4034,40475,0
2017-01-11,2.4034,2.4034,2.3849,2.3942,112750,0
2017-01-12,2.4034,2.4129,2.3849,2.3849,40259,0
2017-01-13,2.3942,2.4034,2.3849,2.3849,55929,0
2017-01-17,2.4057,2.4177,2.3777,2.3777,263257,0
2017-01-18,2.3777,2.4057,2.3497,2.4057,371153,0
2017-01-19,2.4057,2.4057,2.3777,2.4057,87645,0
2017-01-20,2.3964,2.4149,2.3964,2.3964,115705,0
2017-01-23,2.3964,2.4244,2.3964,2.4057,184177,0
2017-01-24,2.4149,2.4336,2.4057,2.4244,264098,0
2017-01-25,2.4428,2.4709,2.4149,2.4244,112827,0
2017-01-26,2.4336,2.4709,2.4149,2.4244,194402,0
2017-01-27,2.4336,2.4428,2.4235,2.4336,269873,0
2017-01-30,2.4336,2.4428,2.415,2.4336,116182,0
2017-01-31,2.4428,2.4428,2.4218,2.4428,141100,0
2017-02-01,2.4336,2.4617,2.4336,2.4617,115171,0
2017-02-02,2.4523,2.4617,2.4244,2.4428,103627,0
2017-02-03,2.4428,2.4617,2.4336,2.4523,205799,0
2017-02-06,2.4523,2.4617,2.4428,2.4617,167953,0
2017-02-07,2.4617,2.4617,2.4336,2.4428,97280,0
2017-02-08,2.4428,2.4617,2.4244,2.4523,183801,0
2017-02-09,2.4523,2.4617,2.4336,2.4617,189974,0
2017-02-10,2.4523,2.4617,2.4428,2.4617,171546,0
2017-02-13,2.4617,2.4617,2.4428,2.4617,204496,0
2017-02-14,2.4734,2.4734,2.4451,2.4734,215210,0
2017-02-15,2.4734,2.4734,2.4593,2.4734,205378,0
2017-02-16,2.4734,2.4735,2.4451,2.4639,150694,0
2017-02-17,2.4639,2.4639,2.417,2.4357,388069,0
2017-02-21,2.4451,2.4639,2.4451,2.4639,83665,0
2017-02-22,2.4451,2.4829,2.4451,2.4734,69493,0
2017-02-23,2.4639,2.4734,2.4545,2.4639,150995,0
2017-02-24,2.4734,2.4921,2.4546,2.4829,128161,0
2017-02-27,2.4829,2.4921,2.4735,2.4829,32037,0
2017-02-28,2.4829,2.5015,2.4829,2.4829,83950,0
2017-03-01,2.5015,2.5204,2.4829,2.5015,203219,0
2017-03-02,2.5015,2.5204,2.4829,2.4829,46548,0
2017-03-03,2.4921,2.5204,2.4921,2.5015,44777,0
2017-03-06,2.5015,2.5015,2.4829,2.4964,44179,0
2017-03-07,2.4921,2.4921,2.4639,2.4639,111972,0
2017-03-08,2.4734,2.4921,2.4357,2.4357,403730,0
2017-03-09,2.4357,2.4451,2.3982,2.417,390881,0
2017-03-10,2.4451,2.4451,2.4264,2.4264,57974,0
2017-03-13,2.4451,2.4451,2.4264,2.4264,88670,0
2017-03-14,2.4383,2.4383,2.4098,2.4098,60420,0
2017-03-15,2.4288,2.4572,2.4116,2.4572,110668,0
2017-03-16,2.4572,2.4572,2.4288,2.4288,104157,0
2017-03-17,2.4288,2.4478,2.4288,2.4288,93930,0
2017-03-20,2.4478,2.4572,2.4193,2.4193,157198,0
2017-03-21,2.4383,2.4383,2.4193,2.4193,99955,0
2017-03-22,2.4383,2.4383,2.4193,2.4383,162962,0
2017-03-23,2.4383,2.4478,2.4289,2.4478,66952,0
2017-03-24,2.4478,2.4572,2.4429,2.4572,41850,0
2017-03-27,2.4383,2.4572,2.4383,2.4572,46697,0
2017-03-28,2.4667,2.4764,2.4572,2.4667,60266,0
2017-03-29,2.4667,2.4857,2.4667,2.4764,49115,0
2017-03-30,2.4764,2.4857,2.4725,2.4857,51906,0
2017-03-31,2.4857,2.5048,2.4764,2.5048,29251,0
2017-04-03,2.5048,2.5141,2.4953,2.5141,90855,0
2017-04-04,2.5141,2.5141,2.4953,2.5141,100099,0
2017-04-05,2.5141,2.5427,2.5048,2.5048,93830,0
2017-04-06,2.5236,2.5236,2.5047,2.5236,71821,0
2017-04-07,2.5236,2.5427,2.5142,2.5236,78722,0
2017-04-10,2.5236,2.5427,2.5236,2.5333,211661,0
2017-04-11,2.5141,2.5427,2.5141,2.5333,128168,0
2017-04-12,2.5427,2.5427,2.5236,2.5333,120920,0
2017-04-13,2.5333,2.5522,2.5333,2.5333,136281,0
2017-04-17,2.5616,2.5902,2.5333,2.5522,182030,0
2017-04-18,2.5353,2.5449,2.5163,2.5449,79835,0
2017-04-19,2.5546,2.5546,2.5353,2.5449,163100,0
2017-04-20,2.5546,2.5736,2.5353,2.5736,239756,0
2017-04-21,2.5736,2.5736,2.5545,2.5641,88984,0
2017-04-24,2.583,2.583,2.5641,2.5736,155646,0
2017-04-25,2.5736,2.5736,2.5449,2.5641,123334,0
2017-04-26,2.5641,2.5641,2.545,2.5546,121093,0
2017-04-27,2.5641,2.5641,2.5449,2.5641,177775,0
2017-04-28,2.5641,2.5641,2.5546,2.5641,114462,0
2017-05-01,2.5641,2.5641,2.5449,2.5641,196812,0
2017-05-02,2.5641,2.5641,2.5546,2.5546,165868,0
2017-05-03,2.5641,2.5641,2.5546,2.5641,79406,0
2017-05-04,2.5641,2.5641,2.5449,2.5641,86881,0
2017-05-05,2.5546,2.5641,2.5449,2.5641,86541,0
2017-05-08,2.5641,2.6024,2.5546,2.6024,289384,0
2017-05-09,2.6024,2.6024,2.5736,2.583,146217,0
2017-05-10,2.5546,2.583,2.5546,2.5736,119284,0
2017-05-11,2.5736,2.5927,2.5695,2.5736,138712,0
2017-05-12,2.583,2.5928,2.5641,2.5927,184389,0
2017-05-15,2.583,2.6118,2.5736,2.6024,161733,0
2017-05-16,2.6047,2.6105,2.5854,2.5854,48268,0
2017-05-17,2.5758,2.5951,2.5372,2.5469,162622,0
2017-05-18,2.5372,2.6047,2.5372,2.6047,54840,0
2017-05-19,2.5951,2.6047,2.5854,2.5854,132110,0
2017-05-22,2.6144,2.6144,2.5854,2.5951,100611,0
2017-05-23,2.6047,2.6241,2.595,2.6144,94927,0
2017-05-24,2.6144,2.6241,2.6047,2.6241,58835,0
2017-05-25,2.6241,2.6337,2.6047,2.6047,79054,0
2017-05-26,2.6241,2.6433,2.6047,2.6144,57580,0
2017-05-30,2.6047,2.6337,2.6047,2.6144,76308,0
2017-05-31,2.6144,2.6337,2.6144,2.6144,74799,0
2017-06-01,2.6433,2.6531,2.6144,2.6241,76266,0
2017-06-02,2.6337,2.6562,2.6337,2.6531,104386,0
2017-06-05,2.6821,2.6821,2.6358,2.6433,141813,0
2017-06-06,2.6626,2.682,2.6433,2.6723,62871,0
2017-06-07,2.6531,2.6821,2.6241,2.6241,119297,0
2017-06-08,2.6144,2.6337,2.6144,2.6337,80208,0
2017-06-09,2.6144,2.6251,2.6137,2.6241,91979,0
2017-06-12,2.6241,2.6839,2.6192,2.6723,119700,0
2017-06-13,2.6845,2.704,2.6553,2.704,106229,0
2017-06-14,2.7137,2.7624,2.6845,2.7236,94809,0
2017-06-15,2.7332,2.7376,2.704,2.7236,81638,0
2017-06-16,2.7332,2.7916,2.7332,2.7624,107196,0
2017-06-19,2.772,2.8208,2.7449,2.7528,81315,0
2017-06-20,2.772,2.772,2.7236,2.772,84696,0
2017-06-21,2.8012,2.8208,2.7137,2.7236,364311,0
2017-06-22,2.7332,2.7889,2.6748,2.7528,63712,0
2017-06-23,2.7528,2.772,2.7095,2.7428,78611,0
2017-06-26,2.7428,2.8012,2.7428,2.7528,78025,0
2017-06-27,2.7528,2.811,2.6845,2.6845,217591,0
2017-06-28,2.7428,2.7428,2.6845,2.6944,94535,0
2017-06-29,2.7137,2.7137,2.6748,2.6748,85959,0
2017-06-30,2.704,2.7332,2.6967,2.7236,89329,0
2017-07-03,2.7428,2.772,2.6845,2.7236,115649,0
2017-07-05,2.7624,2.7624,2.7137,2.7137,10773,0
2017-07-06,2.7332,2.7624,2.7137,2.7332,64957,0
2017-07-07,2.811,2.811,2.7237,2.7332,117648,0
2017-07-10,2.7236,2.7428,2.7137,2.7137,97203,0
2017-07-11,2.7624,2.7818,2.7332,2.772,32086,0
2017-07-12,2.7818,2.7818,2.7332,2.772,39301,0
2017-07-13,2.7818,2.8012,2.772,2.7916,64986,0
2017-07-14,2.8012,2.8208,2.7916,2.8012,65584,0
2017-07-17,2.8012,2.8068,2.7818,2.7916,49669,0
2017-07-18,2.8013,2.821,2.7622,2.7916,87616,0
2017-07-19,2.8111,2.8689,2.7817,2.8405,177132,0
2017-07-20,2.8601,2.8601,2.821,2.8405,57165,0
2017-07-21,2.8504,2.8504,2.8111,2.8307,46641,0
2017-07-24,2.8601,2.8601,2.8307,2.8405,45843,0
2017-07-25,2.8405,2.8504,2.8307,2.8504,31215,0
2017-07-26,2.8405,2.8601,2.8353,2.8601,66257,0
2017-07-27,2.8601,2.8699,2.8335,2.8405,47633,0
2017-07-28,2.8405,2.8405,2.8154,2.8405,56639,0
2017-07-31,2.8405,2.8699,2.8307,2.8504,126300,0
2017-08-01,2.8504,2.8699,2.8504,2.8601,72503,0
2017-08-02,2.8699,2.8699,2.8405,2.8601,41548,0
2017-08-03,2.8504,2.8993,2.8504,2.8993,92533,0
2017-08-04,2.9188,2.9287,2.8994,2.9287,64733,0
2017-08-07,2.9189,2.9678,2.8895,2.9581,105333,0
2017-08-08,2.9581,2.9581,2.8993,2.909,61469,0
2017-08-09,2.909,2.909,2.8405,2.8405,57838,0
2017-08-10,2.8405,2.8518,2.7622,2.7916,126707,0
2017-08-11,2.7425,2.7863,2.7328,2.7425,156350,0
2017-08-14,2.8798,2.8895,2.821,2.8307,71690,0
2017-08-15,2.8406,2.8406,2.7733,2.7814,61530,0
2017-08-16,2.8307,2.8406,2.7715,2.7715,54357,0
2017-08-17,2.7913,2.8209,2.7519,2.7714,88196,0
2017-08-18,2.7814,2.7814,2.7519,2.7617,37067,0
2017-08-21,2.7715,2.7814,2.7519,2.7715,90959,0
2017-08-22,2.8011,2.8307,2.7814,2.8307,92431,0
2017-08-23,2.8307,2.8307,2.8011,2.8209,50531,0
2017-08-24,2.8209,2.8209,2.7913,2.7913,26134,0
2017-08-25,2.8011,2.8603,2.8011,2.8307,21996,0
2017-08-28,2.8702,2.8702,2.8209,2.8307,110210,0
2017-08-29,2.8209,2.8701,2.8209,2.8406,32969,0
2017-08-30,2.8603,2.8603,2.806,2.8505,94029,0
2017-08-31,2.8801,2.8801,2.8209,2.8505,46679,0
2017-09-01,2.8603,2.8801,2.8416,2.8702,42044,0
2017-09-05,2.8998,2.8998,2.8307,2.8307,97584,0
2017-09-06,2.8702,2.8702,2.8307,2.8406,34270,0
2017-09-07,2.8406,2.8702,2.8011,2.811,248073,0
2017-09-08,2.8209,2.8307,2.8011,2.8209,64755,0
2017-09-11,2.811,2.8406,2.8011,2.8307,144591,0
2017-09-12,2.8307,2.8506,2.8307,2.8506,37211,0
2017-09-13,2.8506,2.8506,2.8365,2.8506,44552,0
2017-09-14,2.8506,2.8605,2.8208,2.8407,56467,0
2017-09-15,2.8407,2.8506,2.8201,2.8407,135964,0
2017-09-18,2.8605,2.8804,2.8406,2.8407,89894,0
2017-09-19,2.8903,2.8903,2.8526,2.8605,33875,0
2017-09-20,2.8605,2.8605,2.8506,2.8605,37933,0
2017-09-21,2.8605,2.8605,2.8407,2.8506,18804,0
2017-09-22,2.8407,2.8655,2.8407,2.8605,46085,0
2017-09-25,2.8804,2.9201,2.8605,2.9003,66951,0
2017-09-26,2.8804,2.9102,2.8705,2.9102,100719,0
2017-09-27,2.9003,2.9698,2.8804,2.8903,127994,0
2017-09-28,2.9003,2.9102,2.9003,2.9003,45928,0
2017-09-29,2.9698,2.9698,2.9102,2.9102,85676,0
2017-10-02,2.9003,2.94,2.9003,2.94,66419,0
2017-10-03,2.94,2.9499,2.9201,2.9499,86813,0
2017-10-04,2.9499,2.9797,2.9251,2.9698,72986,0
2017-10-05,2.9499,2.9698,2.94,2.94,164373,0
2017-10-06,2.94,2.9698,2.9102,2.9201,48293,0
2017-10-09,2.94,2.963,2.9201,2.9301,41834,0
2017-10-10,2.9301,2.953,2.9201,2.9301,58129,0
2017-10-11,2.9301,2.9688,2.9301,2.9499,127661,0
2017-10-12,2.9499,2.9499,2.9201,2.94,58492,0
2017-10-13,2.94,2.9698,2.94,2.9506,34383,0
2017-10-16,2.94,2.94,2.9301,2.94,81380,0
2017-10-17,2.96,2.96,2.913,2.92,98259,0
2017-10-18,2.92,2.92,2.88,2.89,112670,0
2017-10-19,2.93,2.93,2.88,2.89,50496,0
2017-10-20,2.89,2.9,2.88,2.89,36159,0
2017-10-23,2.89,2.891,2.86,2.86,89592,0
2017-10-24,2.86,2.92,2.86,2.88,203329,0
2017-10-25,2.89,2.8976,2.85,2.87,59060,0
2017-10-26,2.87,2.88,2.85,2.86,50777,0
2017-10-27,2.86,2.8732,2.84,2.84,67750,0
2017-10-30,2.8649,2.87,2.85,2.87,43243,0
2017-10-31,2.9,2.9,2.87,2.88,63882,0
2017-11-01,2.87,2.9,2.86,2.87,58545,0
2017-11-02,2.86,2.88,2.85,2.87,77074,0
2017-11-03,2.86,2.92,2.86,2.92,26233,0
2017-11-06,2.91,2.91,2.8602,2.8777,56642,0
2017-11-07,2.87,2.89,2.87,2.8732,25446,0
2017-11-08,2.87,2.8875,2.85,2.85,53774,0
2017-11-09,2.88,2.88,2.8,2.8,83825,0
2017-11-10,2.8,2.84,2.8,2.82,31436,0
