Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.5561,2.5969,2.5508,2.585,173751,0
2005-02-28,2.5676,2.5969,2.5627,2.591,302318,0
2005-03-01,2.585,2.5969,2.585,2.591,303883,0
2005-03-02,2.5969,2.6026,2.585,2.5969,125076,0
2005-03-03,2.585,2.591,2.5561,2.5561,163627,0
2005-03-04,2.5627,2.591,2.5627,2.585,120884,0
2005-03-07,2.585,2.591,2.5676,2.585,106232,0
2005-03-08,2.585,2.585,2.5676,2.585,173402,0
2005-03-09,2.585,2.585,2.5627,2.5676,208636,0
2005-03-10,2.5627,2.574,2.5561,2.5627,142697,0
2005-03-11,2.5627,2.574,2.5452,2.5508,217523,0
2005-03-14,2.5676,2.5676,2.5051,2.5221,265163,0
2005-03-15,2.4994,2.5337,2.465,2.4994,253818,0
2005-03-16,2.4876,2.5166,2.4535,2.4706,438734,0
2005-03-17,2.4706,2.4994,2.4535,2.4876,162936,0
2005-03-18,2.465,2.4876,2.459,2.4876,163109,0
2005-03-21,2.4706,2.4931,2.4359,2.4422,240561,0
2005-03-22,2.4422,2.4535,2.4192,2.4535,178115,0
2005-03-23,2.396,2.4192,2.247,2.4134,773850,0
2005-03-24,2.356,2.4192,2.3502,2.4018,157180,0
2005-03-28,2.4018,2.4706,2.3847,2.459,294983,0
2005-03-29,2.459,2.4876,2.3272,2.4018,161538,0
2005-03-30,2.3679,2.4535,2.3679,2.4477,105538,0
2005-03-31,2.4706,2.5281,2.4359,2.5166,287666,0
2005-04-01,2.4819,2.5394,2.4765,2.5109,172351,0
2005-04-04,2.5109,2.5109,2.4307,2.465,139559,0
2005-04-05,2.465,2.465,2.4359,2.465,118974,0
2005-04-06,2.4477,2.465,2.4307,2.465,104837,0
2005-04-07,2.4477,2.4931,2.4422,2.4931,140607,0
2005-04-08,2.4535,2.4819,2.4422,2.465,115661,0
2005-04-11,2.465,2.465,2.4307,2.4477,174793,0
2005-04-12,2.4307,2.4422,2.3615,2.4359,272831,0
2005-04-13,2.4242,2.4535,2.4134,2.4134,106066,0
2005-04-14,2.4422,2.4477,2.396,2.4076,233932,0
2005-04-15,2.4076,2.4307,2.3847,2.4134,167643,0
2005-04-18,2.3903,2.4307,2.3847,2.4076,195905,0
2005-04-19,2.4192,2.4422,2.396,2.4134,151242,0
2005-04-20,2.4134,2.4242,2.3847,2.4134,169740,0
2005-04-21,2.4134,2.4307,2.3847,2.4242,177237,0
2005-04-22,2.4076,2.4242,2.4018,2.4134,143398,0
2005-04-25,2.4242,2.4359,2.4134,2.4359,254515,0
2005-04-26,2.4242,2.4765,2.4192,2.4765,181773,0
2005-04-27,2.4765,2.4819,2.4535,2.4706,96997,0
2005-04-28,2.4765,2.4819,2.459,2.4819,139740,0
2005-04-29,2.4876,2.4931,2.459,2.4819,240213,0
2005-05-02,2.4706,2.4876,2.4477,2.4819,139911,0
2005-05-03,2.4535,2.4706,2.4359,2.459,111120,0
2005-05-04,2.4477,2.465,2.4359,2.465,132762,0
2005-05-05,2.459,2.4876,2.4535,2.4819,141125,0
2005-05-06,2.4819,2.4819,2.4422,2.459,169740,0
2005-05-09,2.4422,2.4535,2.4359,2.4535,110781,0
2005-05-10,2.4477,2.465,2.4422,2.459,97870,0
2005-05-11,2.465,2.5166,2.4535,2.5109,170436,0
2005-05-12,2.4994,2.5109,2.4477,2.459,109899,0
2005-05-13,2.4706,2.4706,2.4359,2.4535,176719,0
2005-05-16,2.459,2.4706,2.4307,2.465,152636,0
2005-05-17,2.4706,2.4765,2.4192,2.4477,258536,0
2005-05-18,2.4359,2.4535,2.4307,2.4422,146015,0
2005-05-19,2.4359,2.459,2.4307,2.459,131877,0
2005-05-20,2.4535,2.465,2.4477,2.465,186827,0
2005-05-23,2.4765,2.4994,2.465,2.4994,187880,0
2005-05-24,2.4765,2.5109,2.4706,2.5109,157881,0
2005-05-25,2.4994,2.5221,2.4876,2.5221,149322,0
2005-05-26,2.5109,2.5337,2.5051,2.5221,125076,0
2005-05-27,2.5281,2.5627,2.5109,2.5627,138685,0
2005-05-31,2.5337,2.574,2.5337,2.574,298131,0
2005-06-01,2.5627,2.585,2.5508,2.5676,205667,0
2005-06-02,2.5166,2.5627,2.5109,2.5337,255569,0
2005-06-03,2.5452,2.5452,2.4876,2.4994,208283,0
2005-06-06,2.4876,2.5051,2.4819,2.5051,108679,0
2005-06-07,2.5166,2.5281,2.4994,2.5221,133807,0
2005-06-08,2.5452,2.5452,2.4876,2.4876,169039,0
2005-06-09,2.4819,2.5166,2.4706,2.5166,107285,0
2005-06-10,2.5281,2.5452,2.5109,2.5394,159270,0
2005-06-13,2.5394,2.5676,2.5281,2.5452,153859,0
2005-06-14,2.5508,2.5793,2.5452,2.574,136419,0
2005-06-15,2.574,2.5793,2.5452,2.5676,208991,0
2005-06-16,2.5627,2.585,2.5561,2.5676,193816,0
2005-06-17,2.5561,2.585,2.5561,2.574,130661,0
2005-06-20,2.5627,2.574,2.5452,2.5508,152636,0
2005-06-21,2.5508,2.574,2.5452,2.574,146015,0
2005-06-22,2.5793,2.6083,2.5508,2.6026,220159,0
2005-06-23,2.6026,2.6026,2.5627,2.585,375237,0
2005-06-24,2.585,2.6195,2.5676,2.6083,337551,0
2005-06-27,2.6138,2.6195,2.585,2.5969,185608,0
2005-06-28,2.5969,2.6026,2.585,2.6026,156134,0
2005-06-29,2.591,2.6083,2.585,2.6083,243354,0
2005-06-30,2.591,2.6254,2.5793,2.5793,415709,0
2005-07-01,2.5793,2.585,2.5561,2.5676,97517,0
2005-07-05,2.5676,2.585,2.5561,2.585,87400,0
2005-07-06,2.5676,2.5793,2.5561,2.574,98386,0
2005-07-07,2.5561,2.585,2.5508,2.585,137462,0
2005-07-08,2.591,2.6138,2.5793,2.591,133453,0
2005-07-11,2.6083,2.6254,2.585,2.6195,192064,0
2005-07-12,2.6026,2.6254,2.5969,2.6195,158227,0
2005-07-13,2.6254,2.6368,2.6138,2.6312,183167,0
2005-07-14,2.6368,2.6368,2.585,2.5969,189620,0
2005-07-15,2.591,2.6312,2.585,2.6312,129445,0
2005-07-18,2.6312,2.6312,2.6083,2.6195,222079,0
2005-07-19,2.6195,2.6254,2.5627,2.591,296904,0
2005-07-20,2.5969,2.5969,2.5627,2.5676,177759,0
2005-07-21,2.5627,2.574,2.5452,2.5452,235324,0
2005-07-22,2.5452,2.6195,2.5394,2.6195,204450,0
2005-07-25,2.6138,2.6312,2.6026,2.6254,241437,0
2005-07-26,2.6254,2.6312,2.5394,2.5561,349243,0
2005-07-27,2.5676,2.585,2.5561,2.585,222079,0
2005-07-28,2.5561,2.5793,2.465,2.5109,655747,0
2005-07-29,2.5051,2.5109,2.465,2.5109,363373,0
2005-08-01,2.5051,2.5109,2.4765,2.4819,408200,0
2005-08-02,2.4819,2.4931,2.4819,2.4931,212819,0
2005-08-03,2.4876,2.4931,2.4819,2.4819,201658,0
2005-08-04,2.4819,2.5051,2.4819,2.4819,423556,0
2005-08-05,2.4876,2.4994,2.4819,2.4931,235506,0
2005-08-08,2.4876,2.4931,2.4819,2.4876,136068,0
2005-08-09,2.4819,2.4931,2.465,2.465,333024,0
2005-08-10,2.465,2.4765,2.4422,2.465,350640,0
2005-08-11,2.459,2.4876,2.4535,2.4819,113560,0
2005-08-12,2.4819,2.4876,2.4477,2.4477,139740,0
2005-08-15,2.465,2.4765,2.4477,2.4706,187363,0
2005-08-16,2.4706,2.4706,2.4477,2.4706,156134,0
2005-08-17,2.4535,2.4876,2.4535,2.4876,134677,0
2005-08-18,2.4876,2.5109,2.459,2.4819,217012,0
2005-08-19,2.459,2.4876,2.4535,2.4765,84432,0
2005-08-22,2.4819,2.4931,2.4706,2.4819,159100,0
2005-08-23,2.4765,2.4994,2.4765,2.4931,174793,0
2005-08-24,2.459,2.4931,2.4192,2.4242,531191,0
2005-08-25,2.4359,2.459,2.4307,2.459,286619,0
2005-08-26,2.459,2.459,2.4192,2.4192,225735,0
2005-08-29,2.4192,2.4535,2.4192,2.4192,356397,0
2005-08-30,2.4192,2.4422,2.4192,2.4422,195387,0
2005-08-31,2.4307,2.4359,2.4192,2.4242,228692,0
2005-09-01,2.4134,2.4359,2.4018,2.4134,273530,0
2005-09-02,2.4192,2.4307,2.3903,2.4242,208465,0
2005-09-06,2.4192,2.4422,2.4018,2.4307,216308,0
2005-09-07,2.4359,2.4359,2.4134,2.4192,208283,0
2005-09-08,2.4134,2.4242,2.4076,2.4076,271611,0
2005-09-09,2.4076,2.4359,2.4076,2.4359,199397,0
2005-09-12,2.4359,2.4422,2.4242,2.4359,173227,0
2005-09-13,2.4359,2.4422,2.4307,2.4422,132054,0
2005-09-14,2.4422,2.4477,2.4134,2.4477,333193,0
2005-09-15,2.4477,2.4535,2.4192,2.4422,244924,0
2005-09-16,2.4307,2.4422,2.4242,2.4359,161192,0
2005-09-19,2.4359,2.4422,2.4242,2.4359,174275,0
2005-09-20,2.4242,2.4535,2.4242,2.4535,156302,0
2005-09-21,2.4477,2.4535,2.4242,2.4307,136590,0
2005-09-22,2.4134,2.4359,2.396,2.4018,207242,0
2005-09-23,2.4018,2.4242,2.396,2.4076,115835,0
2005-09-26,2.396,2.4307,2.3731,2.3847,347328,0
2005-09-27,2.3847,2.3847,2.356,2.356,347151,0
2005-09-28,2.356,2.3788,2.3387,2.3445,321157,0
2005-09-29,2.3445,2.3502,2.3164,2.3215,341565,0
2005-09-30,2.3044,2.3164,2.2874,2.3044,367210,0
2005-10-03,2.3099,2.3215,2.3044,2.3164,252944,0
2005-10-04,2.3164,2.3164,2.2927,2.2927,211427,0
2005-10-05,2.2927,2.3099,2.2815,2.2874,256785,0
2005-10-06,2.2815,2.2927,2.2585,2.2702,250163,0
2005-10-07,2.2644,2.2874,2.2529,2.2702,218232,0
2005-10-10,2.2644,2.2927,2.2644,2.2756,207594,0
2005-10-11,2.2702,2.2988,2.2585,2.2644,196252,0
2005-10-12,2.2874,2.2927,2.0867,2.2187,811176,0
2005-10-13,2.1613,2.2187,2.1327,2.2071,318716,0
2005-10-14,2.2301,2.2413,2.1781,2.2011,288187,0
2005-10-17,2.2187,2.2239,2.1439,2.1731,416057,0
2005-10-18,2.1554,2.1781,2.1439,2.1554,187179,0
2005-10-19,2.1613,2.1731,2.1208,2.1498,211777,0
2005-10-20,2.1208,2.1498,2.1039,2.1208,265163,0
2005-10-21,2.1155,2.1498,2.1155,2.1498,234628,0
2005-10-24,2.1382,2.2124,2.1327,2.1895,214565,0
2005-10-25,2.1959,2.2124,2.1731,2.1959,220159,0
2005-10-26,2.1895,2.2124,2.1667,2.1847,166255,0
2005-10-27,2.1895,2.1959,2.1613,2.1667,150372,0
2005-10-28,2.1613,2.1847,2.1613,2.1731,132930,0
2005-10-31,2.1667,2.1847,2.1613,2.1731,185608,0
2005-11-01,2.1667,2.1895,2.1667,2.1667,164332,0
2005-11-02,2.1847,2.1959,2.1613,2.1731,292718,0
2005-11-03,2.1613,2.1731,2.1382,2.1613,256605,0
2005-11-04,2.1439,2.1554,2.1268,2.1327,157698,0
2005-11-07,2.1208,2.1498,2.1208,2.1208,182299,0
2005-11-08,2.1155,2.1327,2.1094,2.1094,225906,0
2005-11-09,2.1382,2.1498,2.1094,2.1382,225906,0
2005-11-10,2.1439,2.1498,2.1208,2.1268,170786,0
2005-11-11,2.1781,2.1895,2.1382,2.1667,285921,0
2005-11-14,2.1667,2.1667,2.1327,2.1327,162936,0
2005-11-15,2.1327,2.1498,2.1039,2.1094,275633,0
2005-11-16,2.1382,2.1439,2.1094,2.1327,221723,0
2005-11-17,2.1155,2.1439,2.1094,2.1327,213517,0
2005-11-18,2.1155,2.1382,2.1039,2.1268,171827,0
2005-11-21,2.1155,2.1268,2.0922,2.1208,296729,0
2005-11-22,2.1268,2.1327,2.0867,2.0981,207770,0
2005-11-23,2.0867,2.1094,2.0749,2.0981,253302,0
2005-11-25,2.0867,2.1094,2.081,2.1039,105895,0
2005-11-28,2.1094,2.1268,2.0922,2.1268,239512,0
2005-11-29,2.1268,2.1327,2.0867,2.1094,218758,0
2005-11-30,2.0981,2.1268,2.0922,2.1094,126126,0
2005-12-01,2.1094,2.1155,2.0867,2.1039,240734,0
2005-12-02,2.0981,2.1155,2.0922,2.0981,183342,0
2005-12-05,2.1039,2.1094,2.0867,2.0867,237945,0
2005-12-06,2.0867,2.0922,2.0636,2.0749,275274,0
2005-12-07,2.0696,2.0749,2.041,2.0463,246846,0
2005-12-08,2.0463,2.0578,2.0346,2.041,351680,0
2005-12-09,2.041,2.0636,2.0346,2.041,420420,0
2005-12-12,2.041,2.0636,2.0346,2.0346,232190,0
2005-12-13,2.0463,2.0578,2.0293,2.041,251202,0
2005-12-14,2.0636,2.0636,2.0293,2.0293,235324,0
2005-12-15,2.0293,2.0578,2.0293,2.0346,262371,0
2005-12-16,2.0293,2.0524,2.0293,2.041,312612,0
2005-12-19,2.0346,2.0463,2.0232,2.0293,307374,0
2005-12-20,2.0009,2.0293,1.9945,2.0009,453213,0
2005-12-21,2.0009,2.0181,1.9945,2.0062,311563,0
2005-12-22,2.0118,2.041,2.0009,2.0346,271439,0
2005-12-23,2.041,2.0463,2.0232,2.041,307374,0
2005-12-27,2.0578,2.0696,2.0463,2.0524,462984,0
2005-12-28,2.0636,2.0981,2.0578,2.0696,549859,0
2005-12-29,2.0578,2.0867,2.0524,2.0524,299166,0
2005-12-30,2.0524,2.0867,2.0524,2.0578,262545,0
2006-01-03,2.0578,2.1208,2.0524,2.1155,238637,0
2006-01-04,2.1094,2.1268,2.1039,2.1208,282602,0
2006-01-05,2.1208,2.1327,2.1094,2.1327,149503,0
2006-01-06,2.1327,2.1439,2.1208,2.1382,194338,0
2006-01-09,2.1382,2.1613,2.1382,2.1439,254861,0
2006-01-10,2.1498,2.2011,2.1382,2.1895,447282,0
2006-01-11,2.1895,2.1895,2.1554,2.1731,232544,0
2006-01-12,2.1554,2.1847,2.1439,2.1781,165202,0
2006-01-13,2.1847,2.1847,2.1613,2.1731,102574,0
2006-01-17,2.1667,2.1781,2.1155,2.1613,395300,0
2006-01-18,2.1667,2.1731,2.1327,2.1667,250336,0
2006-01-19,2.1498,2.1731,2.1498,2.1667,155782,0
2006-01-20,2.1667,2.1781,2.1613,2.1667,167991,0
2006-01-23,2.1781,2.1895,2.1613,2.1847,259579,0
2006-01-24,2.1847,2.1895,2.1731,2.1847,194159,0
2006-01-25,2.1895,2.2071,2.1781,2.1895,186311,0
2006-01-26,2.2011,2.2301,2.1895,2.2239,238469,0
2006-01-27,2.2301,2.2413,2.2124,2.2187,173402,0
2006-01-30,2.2355,2.2413,2.1847,2.2239,319237,0
2006-01-31,2.2301,2.2413,2.1959,2.2413,290628,0
2006-02-01,2.2413,2.2413,2.2239,2.2355,257135,0
2006-02-02,2.2239,2.2301,2.1895,2.2071,199915,0
2006-02-03,2.2011,2.2011,2.1554,2.1895,181602,0
2006-02-06,2.1959,2.1959,2.1731,2.1959,190843,0
2006-02-07,2.1959,2.2071,2.1781,2.1847,188404,0
2006-02-08,2.2011,2.2071,2.1847,2.1959,193115,0
2006-02-09,2.2071,2.2187,2.1959,2.2011,250336,0
2006-02-10,2.2011,2.2124,2.2011,2.2071,125948,0
2006-02-13,2.2011,2.2124,2.1895,2.2011,178809,0
2006-02-14,2.2187,2.2187,2.1895,2.2071,230626,0
2006-02-15,2.2124,2.2187,2.1895,2.1959,166072,0
2006-02-16,2.2187,2.2187,2.2011,2.2124,170090,0
2006-02-17,2.2071,2.2239,2.2011,2.2239,190491,0
2006-02-21,2.2239,2.2239,2.2071,2.2187,193281,0
2006-02-22,2.2239,2.2301,2.2187,2.2301,177935,0
2006-02-23,2.2187,2.2301,2.2124,2.2239,126995,0
2006-02-24,2.2301,2.2529,2.2239,2.247,330580,0
2006-02-27,2.247,2.2529,2.2413,2.247,135020,0
2006-02-28,2.2585,2.3164,2.247,2.3099,259228,0
2006-03-01,2.2988,2.2988,2.2702,2.2874,233757,0
2006-03-02,2.2756,2.3044,2.247,2.2756,252250,0
2006-03-03,2.2815,2.3272,2.2644,2.2756,384300,0
2006-03-06,2.2702,2.2756,2.2355,2.2644,188753,0
2006-03-07,2.2585,2.2585,2.1667,2.2239,277543,0
2006-03-08,2.2071,2.2239,2.2011,2.2187,134149,0
2006-03-09,2.2355,2.247,2.2011,2.2071,135367,0
2006-03-10,2.2239,2.2239,2.1959,2.1959,129445,0
2006-03-13,2.2124,2.2187,2.2011,2.2011,199743,0
2006-03-14,2.2011,2.2187,2.2011,2.2124,192247,0
2006-03-15,2.2187,2.2301,2.2011,2.2124,268474,0
2006-03-16,2.2239,2.2413,2.2071,2.2413,186135,0
2006-03-17,2.2355,2.2529,2.2301,2.247,184565,0
2006-03-20,2.2585,2.2702,2.2413,2.2529,191713,0
2006-03-21,2.2644,2.2702,2.247,2.247,156302,0
2006-03-22,2.2585,2.2585,2.2355,2.2413,130134,0
2006-03-23,2.2413,2.247,2.2355,2.247,227306,0
2006-03-24,2.2644,2.2702,2.2355,2.247,236555,0
2006-03-27,2.2301,2.2529,2.2239,2.2529,210385,0
2006-03-28,2.2529,2.2529,2.2301,2.2413,227656,0
2006-03-29,2.2529,2.2585,2.2355,2.2413,283128,0
2006-03-30,2.247,2.247,2.2239,2.2355,345758,0
2006-03-31,2.2301,2.2355,2.2239,2.2239,344881,0
2006-04-03,2.2071,2.2239,2.2011,2.2187,162936,0
2006-04-04,2.2071,2.2187,2.1895,2.2071,189620,0
2006-04-05,2.2071,2.2071,2.1667,2.1781,295689,0
2006-04-06,2.1847,2.1895,2.1613,2.1781,264465,0
2006-04-07,2.1847,2.1847,2.1498,2.1613,254169,0
2006-04-10,2.1613,2.1667,2.1439,2.1554,335461,0
2006-04-11,2.1498,2.1613,2.1208,2.1327,196948,0
2006-04-12,2.1208,2.1382,2.1155,2.1268,212479,0
2006-04-13,2.1439,2.1498,2.1094,2.1208,216489,0
2006-04-17,2.1327,2.1327,2.1039,2.1268,292894,0
2006-04-18,2.1208,2.1613,2.1208,2.1613,225208,0
2006-04-19,2.1613,2.1731,2.1382,2.1554,227306,0
2006-04-20,2.1382,2.1731,2.1382,2.1667,198870,0
2006-04-21,2.1781,2.1895,2.1613,2.1847,227481,0
2006-04-24,2.1895,2.1895,2.1667,2.1847,251732,0
2006-04-25,2.1895,2.1895,2.1731,2.1781,175840,0
2006-04-26,2.1781,2.1847,2.1731,2.1781,249287,0
2006-04-27,2.1781,2.1959,2.1731,2.1959,261675,0
2006-04-28,2.1895,2.1959,2.1781,2.1959,213346,0
2006-05-01,2.1959,2.2011,2.1847,2.2011,204799,0
2006-05-02,2.1959,2.2011,2.1847,2.2011,160667,0
2006-05-03,2.1781,2.1895,2.1667,2.1895,217183,0
2006-05-04,2.1959,2.1959,2.1781,2.1959,198518,0
2006-05-05,2.1959,2.2011,2.1847,2.1959,130134,0
2006-05-08,2.2011,2.2071,2.1781,2.1959,148101,0
2006-05-09,2.1959,2.2011,2.1731,2.1895,196605,0
2006-05-10,2.1959,2.1959,2.1731,2.1781,125776,0
2006-05-11,2.1731,2.1895,2.0749,2.1382,237245,0
2006-05-12,2.1781,2.1781,2.1327,2.1667,251202,0
2006-05-15,2.1667,2.1731,2.1439,2.1731,220499,0
2006-05-16,2.1781,2.1895,2.1554,2.1781,290103,0
2006-05-17,2.1847,2.1847,2.1327,2.1613,311915,0
2006-05-18,2.1554,2.1781,2.1439,2.1781,132054,0
2006-05-19,2.1613,2.1781,2.1554,2.1781,131714,0
2006-05-22,2.1781,2.1847,2.1554,2.1731,148101,0
2006-05-23,2.1847,2.2355,2.1613,2.2239,347328,0
2006-05-24,2.2413,2.2413,2.1781,2.1895,283128,0
2006-05-25,2.2071,2.2071,2.1781,2.2011,159448,0
2006-05-26,2.2071,2.2239,2.1959,2.2239,129789,0
2006-05-30,2.2071,2.2187,2.2011,2.2187,185081,0
2006-05-31,2.2187,2.2529,2.2187,2.2355,294117,0
2006-06-01,2.2187,2.2355,2.2011,2.2239,266035,0
2006-06-02,2.2239,2.2988,2.2124,2.2988,463154,0
2006-06-05,2.2927,2.2927,2.2756,2.2874,150726,0
2006-06-06,2.2874,2.2927,2.2187,2.2187,370348,0
2006-06-07,2.2187,2.2413,2.2124,2.2301,149672,0
2006-06-08,2.2301,2.2355,2.2124,2.2301,139911,0
2006-06-09,2.2301,2.2355,2.2239,2.2301,123505,0
2006-06-12,2.2355,2.2413,2.2187,2.2301,64549,0
2006-06-13,2.2301,2.2355,2.2124,2.2355,144095,0
2006-06-14,2.2355,2.247,2.2124,2.2301,217886,0
2006-06-15,2.2301,2.247,2.2124,2.2355,303369,0
2006-06-16,2.2413,2.2644,2.2239,2.2585,142520,0
2006-06-19,2.247,2.2585,2.2301,2.2413,154558,0
2006-06-20,2.2529,2.2585,2.2187,2.2413,192418,0
2006-06-21,2.2413,2.2413,2.2187,2.2301,154383,0
2006-06-22,2.2187,2.2529,2.2187,2.247,166255,0
2006-06-23,2.247,2.2529,2.2187,2.2301,167296,0
2006-06-26,2.2239,2.2413,2.2124,2.2301,157002,0
2006-06-27,2.2187,2.2413,2.2187,2.2355,209858,0
2006-06-28,2.2239,2.2585,2.2187,2.2585,159100,0
2006-06-29,2.2413,2.2529,2.2187,2.2355,193641,0
2006-06-30,2.2187,2.2239,2.2011,2.2239,129964,0
2006-07-03,2.041,2.1731,2.0346,2.1731,521599,0
2006-07-05,2.1895,2.1959,2.1731,2.1847,86179,0
2006-07-06,2.1667,2.2071,2.1667,2.1895,204450,0
2006-07-07,2.1731,2.1959,2.1667,2.1895,111302,0
2006-07-10,2.1895,2.2011,2.1847,2.1959,163627,0
2006-07-11,2.1895,2.2071,2.1781,2.2071,135721,0
2006-07-12,2.1959,2.2124,2.1895,2.1959,96997,0
2006-07-13,2.1959,2.2301,2.1895,2.2187,131538,0
2006-07-14,2.2239,2.2301,2.2071,2.2239,129267,0
2006-07-17,2.2413,2.2413,2.1959,2.2011,209858,0
2006-07-18,2.1959,2.2071,2.1895,2.1895,122646,0
2006-07-19,2.1895,2.2187,2.1895,2.1959,133104,0
2006-07-20,2.1959,2.2239,2.1959,2.2011,102403,0
2006-07-21,2.2011,2.2187,2.2011,2.2071,107981,0
2006-07-24,2.2187,2.2239,2.2124,2.2239,161017,0
2006-07-25,2.2187,2.2355,2.2124,2.2187,109381,0
2006-07-26,2.2239,2.247,2.2187,2.2301,124900,0
2006-07-27,2.2239,2.247,2.2239,2.2301,107807,0
2006-07-28,2.2239,2.2756,2.2239,2.2644,181245,0
2006-07-31,2.247,2.2702,2.2355,2.2529,123154,0
2006-08-01,2.2529,2.2756,2.247,2.2702,105365,0
2006-08-02,2.2702,2.2815,2.2413,2.2585,286619,0
2006-08-03,2.247,2.2644,2.2301,2.2644,162410,0
2006-08-04,2.247,2.2756,2.2413,2.2756,105191,0
2006-08-07,2.2644,2.2756,2.2585,2.2644,143749,0
2006-08-08,2.2585,2.2756,2.2529,2.2644,63148,0
2006-08-09,2.2585,2.2702,2.2529,2.2585,192581,0
2006-08-10,2.2529,2.2702,2.247,2.2644,211952,0
2006-08-11,2.2585,2.2756,2.2529,2.2529,101525,0
2006-08-14,2.2702,2.2815,2.2529,2.2702,126126,0
2006-08-15,2.2702,2.2815,2.2644,2.2815,164156,0
2006-08-16,2.2874,2.2874,2.2644,2.2702,203751,0
2006-08-17,2.2702,2.3044,2.2644,2.3044,110078,0
2006-08-18,2.2874,2.3044,2.2815,2.2815,123857,0
2006-08-21,2.2815,2.2988,2.2756,2.2756,104674,0
2006-08-22,2.2756,2.2874,2.2756,2.2756,153687,0
2006-08-23,2.2756,2.2927,2.2756,2.2927,79545,0
2006-08-24,2.2874,2.2927,2.2756,2.2815,264987,0
2006-08-25,2.2756,2.2874,2.2644,2.2702,203226,0
2006-08-28,2.2702,2.3044,2.2644,2.2815,127528,0
2006-08-29,2.2927,2.2988,2.2756,2.2874,137984,0
2006-08-30,2.2927,2.3099,2.2874,2.3099,169740,0
2006-08-31,2.2927,2.3044,2.2815,2.2988,92807,0
2006-09-01,2.2874,2.3099,2.2756,2.2815,165556,0
2006-09-05,2.2756,2.2927,2.2756,2.2874,107111,0
2006-09-06,2.3099,2.3099,2.2815,2.3044,190491,0
2006-09-07,2.2988,2.3099,2.2815,2.3044,137812,0
2006-09-08,2.3044,2.3099,2.2815,2.3099,108159,0
2006-09-11,2.2988,2.3099,2.2927,2.3099,97167,0
2006-09-12,2.3099,2.3164,2.3044,2.3164,111120,0
2006-09-13,2.3164,2.3272,2.3099,2.3164,142008,0
2006-09-14,2.3164,2.3272,2.3164,2.3164,187179,0
2006-09-15,2.3164,2.3387,2.3164,2.3387,236724,0
2006-09-18,2.3387,2.3445,2.3164,2.3272,263769,0
2006-09-19,2.3272,2.3335,2.3164,2.3335,149847,0
2006-09-20,2.3335,2.3502,2.3164,2.3335,151764,0
2006-09-21,2.3335,2.3387,2.3215,2.3387,110952,0
2006-09-22,2.3387,2.356,2.3272,2.3502,204277,0
2006-09-25,2.3502,2.3502,2.3272,2.3502,255037,0
2006-09-26,2.3502,2.356,2.3387,2.3445,173751,0
2006-09-27,2.3445,2.3679,2.3387,2.356,148631,0
2006-09-28,2.3788,2.3847,2.356,2.3731,212648,0
2006-09-29,2.3788,2.3788,2.356,2.3679,230967,0
2006-10-02,2.3731,2.3847,2.356,2.3615,173576,0
2006-10-03,2.3387,2.3387,2.3044,2.3272,235680,0
2006-10-04,2.3272,2.3387,2.3164,2.3335,146015,0
2006-10-05,2.3335,2.3387,2.3164,2.3272,175496,0
2006-10-06,2.3164,2.3387,2.3164,2.3272,122281,0
2006-10-09,2.3215,2.3387,2.3215,2.3272,158397,0
2006-10-10,2.3215,2.3387,2.3164,2.3335,122461,0
2006-10-11,2.3387,2.3502,2.3164,2.3502,201658,0
2006-10-12,2.3387,2.356,2.3272,2.3502,184036,0
2006-10-13,2.356,2.3615,2.3335,2.3502,261675,0
2006-10-16,2.3502,2.3615,2.3335,2.3502,259057,0
2006-10-17,2.3502,2.3502,2.3164,2.3272,287307,0
2006-10-18,2.3387,2.3502,2.3272,2.3387,235152,0
2006-10-19,2.3335,2.3502,2.3335,2.3445,79895,0
2006-10-20,2.3445,2.3731,2.3335,2.3615,200607,0
2006-10-23,2.3615,2.3731,2.3387,2.3731,143749,0
2006-10-24,2.3615,2.3788,2.356,2.3731,202882,0
2006-10-25,2.3731,2.3788,2.3615,2.3788,168340,0
2006-10-26,2.3788,2.3847,2.3679,2.3847,179154,0
2006-10-27,2.3847,2.4076,2.3788,2.4018,260096,0
2006-10-30,2.4076,2.4134,2.3903,2.4076,219457,0
2006-10-31,2.4018,2.4192,2.396,2.4192,192763,0
2006-11-01,2.396,2.4307,2.396,2.4134,216308,0
2006-11-02,2.4018,2.4192,2.3679,2.4192,123336,0
2006-11-03,2.4192,2.4192,2.3788,2.4018,125076,0
2006-11-06,2.4076,2.4192,2.4018,2.4192,188404,0
2006-11-07,2.4192,2.4242,2.4018,2.4076,154037,0
2006-11-08,2.4134,2.4307,2.4018,2.4076,159973,0
2006-11-09,2.4134,2.4242,2.4018,2.4134,125430,0
2006-11-10,2.4192,2.4307,2.4076,2.4307,176193,0
2006-11-13,2.4242,2.4422,2.4134,2.4307,207770,0
2006-11-14,2.4422,2.4477,2.4018,2.4192,378028,0
2006-11-15,2.4192,2.4307,2.4076,2.4307,152117,0
2006-11-16,2.4307,2.4477,2.4192,2.4477,217708,0
2006-11-17,2.4477,2.459,2.4307,2.459,129445,0
2006-11-20,2.459,2.459,2.4307,2.4422,208283,0
2006-11-21,2.4359,2.4477,2.4242,2.4359,172351,0
2006-11-22,2.4359,2.4477,2.4242,2.4359,180724,0
2006-11-24,2.4477,2.459,2.4192,2.459,90711,0
2006-11-27,2.459,2.459,2.4422,2.459,168164,0
2006-11-28,2.4535,2.4706,2.4422,2.465,186135,0
2006-11-29,2.4535,2.4765,2.4535,2.4765,198870,0
2006-11-30,2.4765,2.5109,2.459,2.5109,129615,0
2006-12-01,2.4994,2.4994,2.465,2.465,156833,0
2006-12-04,2.4706,2.4706,2.4535,2.4535,184565,0
2006-12-05,2.465,2.465,2.4422,2.4422,127175,0
2006-12-06,2.4422,2.459,2.4359,2.4477,173923,0
2006-12-07,2.4535,2.4706,2.4242,2.4477,217012,0
2006-12-08,2.4477,2.4535,2.4307,2.4535,115484,0
2006-12-11,2.4535,2.4535,2.4422,2.4535,197473,0
2006-12-12,2.4535,2.459,2.4242,2.4359,179333,0
2006-12-13,2.4242,2.4422,2.4192,2.4422,210385,0
2006-12-14,2.4422,2.4477,2.3847,2.4018,457749,0
2006-12-15,2.4359,2.4359,2.4018,2.4134,243178,0
2006-12-18,2.4076,2.4242,2.396,2.4134,248237,0
2006-12-19,2.4192,2.4242,2.4018,2.4134,192763,0
2006-12-20,2.3788,2.4076,2.3788,2.4076,240386,0
2006-12-21,2.4076,2.4242,2.3847,2.3847,232190,0
2006-12-22,2.4076,2.4242,2.3903,2.4018,234110,0
2006-12-26,2.4192,2.4359,2.396,2.4359,314525,0
2006-12-27,2.4076,2.465,2.4076,2.459,243354,0
2006-12-28,2.459,2.465,2.4307,2.4422,292018,0
2006-12-29,2.4477,2.459,2.4242,2.459,185962,0
2007-01-03,2.4477,2.4706,2.4134,2.4307,410825,0
2007-01-04,2.4134,2.4706,2.4134,2.4535,246323,0
2007-01-05,2.4477,2.4876,2.4477,2.465,230270,0
2007-01-08,2.459,2.4765,2.4535,2.4765,198176,0
2007-01-09,2.465,2.4876,2.459,2.4876,337551,0
2007-01-10,2.465,2.4994,2.465,2.4994,239347,0
2007-01-11,2.4931,2.5109,2.4765,2.4765,237772,0
2007-01-12,2.4994,2.5221,2.4819,2.4994,211427,0
2007-01-16,2.5166,2.5561,2.5051,2.5337,276845,0
2007-01-17,2.5337,2.585,2.5337,2.5337,272483,0
2007-01-18,2.5627,2.591,2.5337,2.5452,376459,0
2007-01-19,2.5508,2.5969,2.5452,2.5508,325345,0
2007-01-22,2.5627,2.585,2.5394,2.5452,334590,0
2007-01-23,2.5508,2.6026,2.5508,2.5793,368089,0
2007-01-24,2.574,2.6312,2.5676,2.5676,431935,0
2007-01-25,2.585,2.6195,2.5561,2.5561,296210,0
2007-01-26,2.4819,2.5281,2.0981,2.465,1502510,0
2007-01-29,2.4706,2.5281,2.4477,2.5281,407688,0
2007-01-30,2.5281,2.5281,2.5166,2.5281,107634,0
2007-01-31,2.5221,2.5394,2.5166,2.5281,282254,0
2007-02-01,2.5109,2.5166,2.4931,2.4931,201835,0
2007-02-02,2.4819,2.5109,2.4765,2.5109,227129,0
2007-02-05,2.4876,2.5166,2.4876,2.4931,144095,0
2007-02-06,2.4876,2.5109,2.4765,2.4819,160488,0
2007-02-07,2.4876,2.5051,2.4765,2.4819,84954,0
2007-02-08,2.4819,2.4994,2.459,2.4706,142169,0
2007-02-09,2.4706,2.4876,2.4307,2.4307,261675,0
2007-02-12,2.4307,2.459,2.4192,2.4307,241488,0
2007-02-13,2.4134,2.465,2.4134,2.4535,238090,0
2007-02-14,2.459,2.465,2.4242,2.4535,182740,0
2007-02-15,2.4307,2.4535,2.4307,2.4422,178980,0
2007-02-16,2.4359,2.4535,2.4242,2.4535,201312,0
2007-02-20,2.4422,2.4477,2.4192,2.4422,140943,0
2007-02-21,2.4477,2.4535,2.4359,2.4359,174275,0
2007-02-22,2.4359,2.465,2.4307,2.465,212126,0
2007-02-23,2.4422,2.4535,2.4422,2.4535,115661,0
2007-02-26,2.4477,2.4706,2.4422,2.465,185647,0
2007-02-27,2.4706,2.4931,2.4422,2.4931,139740,0
2007-02-28,2.4422,2.4706,2.4359,2.4706,217886,0
2007-03-01,2.4535,2.4535,2.4134,2.4192,229575,0
2007-03-02,2.4192,2.4242,2.3847,2.3847,178809,0
2007-03-05,2.3215,2.3731,2.2874,2.3445,284347,0
2007-03-06,2.3387,2.3615,2.3272,2.3615,208465,0
2007-03-07,2.356,2.3847,2.3445,2.3847,206544,0
2007-03-08,2.3679,2.4242,2.3679,2.4192,143220,0
2007-03-09,2.4242,2.4242,2.4018,2.4134,170786,0
2007-03-12,2.4134,2.4359,2.3731,2.4307,248415,0
2007-03-13,2.4307,2.4994,2.4134,2.4535,154910,0
2007-03-14,2.4535,2.459,2.4307,2.4422,131714,0
2007-03-15,2.4359,2.4422,2.4192,2.4359,142169,0
2007-03-16,2.4535,2.465,2.4242,2.465,136590,0
2007-03-19,2.465,2.4706,2.4359,2.4359,99087,0
2007-03-20,2.4307,2.465,2.4307,2.465,122114,0
2007-03-21,2.4359,2.4706,2.4359,2.4477,224685,0
2007-03-22,2.4535,2.459,2.4359,2.4422,107807,0
2007-03-23,2.4477,2.459,2.4307,2.459,192064,0
2007-03-26,2.459,2.465,2.4359,2.4359,156476,0
2007-03-27,2.4359,2.4706,2.4359,2.4477,230626,0
2007-03-28,2.4422,2.4535,2.4307,2.4307,197644,0
2007-03-29,2.4422,2.4535,2.4307,2.4359,148979,0
2007-03-30,2.4359,2.4706,2.4359,2.4477,171131,0
2007-04-02,2.465,2.4765,2.4359,2.4359,219976,0
2007-04-03,2.4307,2.459,2.4018,2.4018,245970,0
2007-04-04,2.4192,2.4422,2.3679,2.3679,162761,0
2007-04-05,2.4076,2.4422,2.3903,2.3903,275448,0
2007-04-09,2.4134,2.4422,2.396,2.4422,166772,0
2007-04-10,2.4422,2.4535,2.4192,2.4535,207427,0
2007-04-11,2.4477,2.4706,2.4307,2.4706,312612,0
2007-04-12,2.4765,2.4765,2.4422,2.4477,308772,0
2007-04-13,2.4706,2.4765,2.4477,2.4706,203581,0
2007-04-16,2.4765,2.4765,2.4535,2.4706,207427,0
2007-04-17,2.4706,2.4706,2.4535,2.465,176193,0
2007-04-18,2.465,2.4706,2.4535,2.4706,105191,0
2007-04-19,2.4706,2.4765,2.465,2.4765,120190,0
2007-04-20,2.4819,2.4819,2.4307,2.4765,248237,0
2007-04-23,2.465,2.4765,2.4477,2.4765,202532,0
2007-04-24,2.459,2.4706,2.459,2.4706,193461,0
2007-04-25,2.4765,2.4876,2.465,2.4876,162063,0
2007-04-26,2.4765,2.4819,2.465,2.4819,158748,0
2007-04-27,2.4994,2.5281,2.4706,2.5166,154037,0
2007-04-30,2.4819,2.5221,2.4819,2.5221,195213,0
2007-05-01,2.5051,2.5281,2.5051,2.5281,141480,0
2007-05-02,2.5281,2.5337,2.4994,2.5281,268644,0
2007-05-03,2.5051,2.5221,2.4994,2.5051,126820,0
2007-05-04,2.4876,2.5221,2.4765,2.5221,165556,0
2007-05-07,2.4994,2.5221,2.4931,2.5221,139559,0
2007-05-08,2.4931,2.5221,2.4931,2.5221,139740,0
2007-05-09,2.5051,2.5221,2.4994,2.5221,117403,0
2007-05-10,2.5221,2.5281,2.5109,2.5281,149152,0
2007-05-11,2.5281,2.5452,2.5166,2.5452,156833,0
2007-05-14,2.5561,2.5561,2.4994,2.5394,177237,0
2007-05-15,2.5561,2.5561,2.5221,2.5221,152811,0
2007-05-16,2.5452,2.585,2.5166,2.585,219110,0
2007-05-17,2.5627,2.5627,2.5166,2.5561,153513,0
2007-05-18,2.5452,2.5561,2.5221,2.5561,113560,0
2007-05-21,2.5394,2.5452,2.5109,2.5452,178280,0
2007-05-22,2.5281,2.5452,2.5221,2.5452,200436,0
2007-05-23,2.5452,2.5561,2.5281,2.5452,255569,0
2007-05-24,2.5337,2.5561,2.5051,2.5561,130314,0
2007-05-25,2.5561,2.5561,2.5394,2.5561,142869,0
2007-05-29,2.5281,2.5452,2.5051,2.5281,435764,0
2007-05-30,2.5281,2.5508,2.5281,2.5337,154037,0
2007-05-31,2.5394,2.5561,2.5166,2.5166,137288,0
2007-06-01,2.5109,2.5166,2.4994,2.5109,189974,0
2007-06-04,2.465,2.5109,2.465,2.4876,252430,0
2007-06-05,2.459,2.5221,2.459,2.4819,228350,0
2007-06-06,2.4819,2.4994,2.4477,2.4477,140783,0
2007-06-07,2.4422,2.4765,2.4242,2.4242,181077,0
2007-06-08,2.4242,2.459,2.4242,2.4242,172524,0
2007-06-11,2.4134,2.4242,2.3502,2.3847,289051,0
2007-06-12,2.396,2.4242,2.3615,2.4242,205329,0
2007-06-13,2.4535,2.4819,2.396,2.4535,249287,0
2007-06-14,2.4535,2.4535,2.4134,2.4477,181602,0
2007-06-15,2.4535,2.4819,2.4134,2.4819,128906,0
2007-06-18,2.465,2.4706,2.4307,2.4477,112872,0
2007-06-19,2.4359,2.465,2.4134,2.4307,283825,0
2007-06-20,2.4422,2.4477,2.396,2.4134,143578,0
2007-06-21,2.4134,2.4134,2.3788,2.4076,145659,0
2007-06-22,2.4076,2.4076,2.3847,2.4018,138511,0
2007-06-25,2.396,2.4422,2.3847,2.4422,138342,0
2007-06-26,2.4018,2.4359,2.3903,2.4359,138685,0
2007-06-27,2.4192,2.4242,2.3731,2.4018,238815,0
2007-06-28,2.4018,2.4242,2.3903,2.4242,130839,0
2007-06-29,2.4018,2.4422,2.4018,2.4076,160313,0
2007-07-02,2.396,2.4134,2.3731,2.4134,155782,0
2007-07-03,2.396,2.4134,2.3788,2.396,82161,0
2007-07-05,2.4018,2.4076,2.3679,2.3679,83390,0
2007-07-06,2.3679,2.4706,2.3679,2.4192,145487,0
2007-07-09,2.3847,2.3903,2.3731,2.3731,101701,0
2007-07-10,2.3847,2.3903,2.356,2.3847,146533,0
2007-07-11,2.3615,2.3788,2.3387,2.3788,191018,0
2007-07-12,2.3679,2.3903,2.3387,2.3387,115484,0
2007-07-13,2.3387,2.3502,2.3164,2.3387,219457,0
2007-07-16,2.3445,2.3445,2.3164,2.3272,157002,0
2007-07-17,2.3445,2.3445,2.2927,2.3044,342613,0
2007-07-18,2.2756,2.2927,2.1613,2.2644,549859,0
2007-07-19,2.2529,2.2529,2.1959,2.2187,264112,0
2007-07-20,2.2413,2.2413,2.1731,2.2071,333719,0
2007-07-23,2.2187,2.2355,2.1959,2.2187,260627,0
2007-07-24,2.2301,2.2355,2.1613,2.1613,226433,0
2007-07-25,2.1439,2.1731,2.1039,2.1667,382036,0
2007-07-26,2.1613,2.1613,2.081,2.1039,285744,0
2007-07-27,2.1667,2.2071,2.1039,2.1498,355700,0
2007-07-30,2.1847,2.1847,2.1208,2.1439,216147,0
2007-07-31,2.1781,2.1959,2.1613,2.1959,193816,0
2007-08-01,2.1781,2.2011,2.1498,2.1667,128041,0
2007-08-02,2.1155,2.1895,2.1155,2.1731,241086,0
2007-08-03,2.1613,2.1731,2.1554,2.1554,154213,0
2007-08-06,2.1554,2.1847,2.1039,2.1382,200436,0
2007-08-07,2.1498,2.2124,2.1208,2.2124,114261,0
2007-08-08,2.1895,2.2187,2.1554,2.2187,186661,0
2007-08-09,2.2187,2.2239,2.1667,2.1895,154558,0
2007-08-10,2.2124,2.2124,2.1554,2.1667,147236,0
2007-08-13,2.1613,2.2071,2.1439,2.2071,126299,0
2007-08-14,2.2124,2.2124,2.0867,2.1094,202882,0
2007-08-15,2.0867,2.0922,2.041,2.081,448155,0
2007-08-16,2.0293,2.0463,1.8742,1.8916,713491,0
2007-08-17,1.9663,2.0463,1.903,2.041,254694,0
2007-08-20,2.0463,2.1039,2.0293,2.0867,318716,0
2007-08-21,2.1039,2.1327,2.0749,2.1208,379944,0
2007-08-22,2.1094,2.1667,2.1094,2.1382,195905,0
2007-08-23,2.1667,2.1731,2.1094,2.1094,310515,0
2007-08-24,2.1327,2.1613,2.0981,2.1327,297430,0
2007-08-27,2.1327,2.1613,2.1268,2.1268,220853,0
2007-08-28,2.1382,2.1895,2.1327,2.1847,296210,0
2007-08-29,2.1731,2.2187,2.1554,2.2071,245796,0
2007-08-30,2.2187,2.2239,2.1613,2.1847,172879,0
2007-08-31,2.1667,2.2011,2.1498,2.1895,138164,0
2007-09-04,2.2301,2.2301,2.1781,2.2187,231838,0
2007-09-05,2.2187,2.2187,2.1847,2.2071,87922,0
2007-09-06,2.2011,2.2301,2.1959,2.2301,151764,0
2007-09-07,2.2187,2.2187,2.1959,2.2071,106411,0
2007-09-10,2.1959,2.2124,2.1847,2.1847,164156,0
2007-09-11,2.1781,2.2187,2.1781,2.2071,120012,0
2007-09-12,2.2124,2.2187,2.2011,2.2071,128754,0
2007-09-13,2.2071,2.2187,2.1781,2.1847,108505,0
2007-09-14,2.2124,2.2124,2.1667,2.1847,131012,0
2007-09-17,2.2011,2.2011,2.1327,2.1667,128906,0
2007-09-18,2.1781,2.2011,2.1439,2.1959,173923,0
2007-09-19,2.2011,2.2187,2.1959,2.2011,95950,0
2007-09-20,2.2187,2.2239,2.2011,2.2124,103794,0
2007-09-21,2.2187,2.2187,2.1895,2.2071,131361,0
2007-09-24,2.2071,2.2187,2.1959,2.1959,97870,0
2007-09-25,2.1959,2.2124,2.1959,2.2071,103794,0
2007-09-26,2.2071,2.2187,2.2011,2.2011,144614,0
2007-09-27,2.1959,2.2413,2.1959,2.2071,224165,0
2007-09-28,2.2071,2.2239,2.2011,2.2187,120190,0
2007-10-01,2.2355,2.2355,2.2011,2.2301,213346,0
2007-10-02,2.2187,2.2355,2.2011,2.2071,182815,0
2007-10-03,2.1959,2.2011,2.1731,2.1895,101701,0
2007-10-04,2.2011,2.2011,2.1667,2.1731,134497,0
2007-10-05,2.1847,2.2011,2.1613,2.1731,117050,0
2007-10-08,2.1781,2.1959,2.1731,2.1847,106589,0
2007-10-09,2.1847,2.2011,2.1667,2.1895,169389,0
2007-10-10,2.1895,2.2071,2.1667,2.2071,114091,0
2007-10-11,2.2071,2.2187,2.1895,2.1959,222410,0
2007-10-12,2.2124,2.2187,2.1895,2.2071,125602,0
2007-10-15,2.2071,2.2187,2.2011,2.2011,131012,0
2007-10-16,2.2124,2.2187,2.1895,2.2187,129789,0
2007-10-17,2.2011,2.2187,2.1895,2.2071,79200,0
2007-10-18,2.1959,2.2124,2.1895,2.1895,109724,0
2007-10-19,2.1847,2.2011,2.1613,2.1895,86526,0
2007-10-22,2.1039,2.1613,2.0981,2.1208,201658,0
2007-10-23,2.1155,2.1327,2.0749,2.0867,372790,0
2007-10-24,2.0867,2.1155,2.0867,2.0922,143044,0
2007-10-25,2.0922,2.1268,2.0922,2.1039,169912,0
2007-10-26,2.1039,2.1613,2.1039,2.1554,185081,0
2007-10-29,2.1382,2.1382,2.0922,2.1039,296385,0
2007-10-30,2.0922,2.1208,2.081,2.1094,200607,0
2007-10-31,2.1094,2.1155,2.081,2.081,212126,0
2007-11-01,2.081,2.0867,2.0636,2.0696,260975,0
2007-11-02,2.0696,2.0922,2.0578,2.0867,153859,0
2007-11-05,2.1208,2.1208,2.0524,2.0578,230626,0
2007-11-06,2.0749,2.1208,2.0578,2.1208,140247,0
2007-11-07,2.0749,2.1039,2.0578,2.0696,142869,0
2007-11-08,2.0181,2.081,2.0181,2.041,235831,0
2007-11-09,2.041,2.1039,2.041,2.0749,189974,0
2007-11-12,2.041,2.0867,2.041,2.0636,227307,0
2007-11-13,2.1039,2.1039,2.0232,2.0232,210086,0
2007-11-14,2.0118,2.0346,2.0118,2.0181,132229,0
2007-11-15,2.0062,2.0293,1.9774,1.9836,250506,0
2007-11-16,1.9719,2.0181,1.9663,2.0062,179509,0
2007-11-19,1.9774,2.0232,1.9774,1.9774,168641,0
2007-11-20,1.9774,1.9836,1.9663,1.9774,142697,0
2007-11-21,1.9663,2.0118,1.9603,1.9891,223465,0
2007-11-23,1.9945,2.0009,1.9663,1.9774,104317,0
2007-11-26,1.9891,1.9945,1.9489,1.9719,275448,0
2007-11-27,1.9549,1.9945,1.9433,1.9836,194840,0
2007-11-28,1.9836,2.0232,1.9836,2.0118,144690,0
2007-11-29,2.0062,2.0118,1.9719,1.9891,196698,0
2007-11-30,1.9836,2.041,1.9836,2.041,178601,0
2007-12-03,2.0232,2.041,1.9945,2.0293,146365,0
2007-12-04,2.0062,2.041,2.0062,2.0346,122812,0
2007-12-05,2.0062,2.041,2.0062,2.0062,293940,0
2007-12-06,2.0062,2.0181,1.9945,2.0009,211777,0
2007-12-07,1.9891,2.0293,1.9891,2.0118,208814,0
2007-12-10,2.0009,2.0346,2.0009,2.0232,226780,0
2007-12-11,2.0232,2.0232,2.0009,2.0062,140607,0
2007-12-12,2.0181,2.0293,2.0062,2.0062,132096,0
2007-12-13,2.0009,2.0181,2.0009,2.0009,215265,0
2007-12-14,2.0009,2.0062,1.9774,1.9774,275634,0
2007-12-17,1.9147,1.9945,1.9147,1.9549,321677,0
2007-12-18,1.7771,1.9774,1.7771,1.9663,308620,0
2007-12-19,2.0232,2.0232,1.9663,1.9663,266206,0
2007-12-20,1.9663,1.9774,1.9489,1.9489,160667,0
2007-12-21,1.9489,1.9663,1.9375,1.9433,252075,0
2007-12-24,1.9375,1.9836,1.9318,1.9836,165202,0
2007-12-26,1.9549,2.0232,1.9549,1.9836,236378,0
2007-12-27,1.9261,2.0293,1.9261,2.0232,347151,0
2007-12-28,1.9891,2.0232,1.9719,2.0062,182066,0
2007-12-31,1.9774,2.0118,1.9549,2.0118,313187,0
2008-01-02,2.0181,2.0232,1.9836,2.0009,197183,0
2008-01-03,2.0062,2.0463,2.0062,2.0346,100278,0
2008-01-04,2.0922,2.0922,2.0181,2.0232,122981,0
2008-01-07,2.0232,2.0346,1.9945,2.0118,100027,0
2008-01-08,1.9203,2.0346,1.9203,2.0009,107348,0
2008-01-09,2.0463,2.0749,1.9945,2.0696,120985,0
2008-01-10,2.0524,2.0524,1.9891,2.0009,176719,0
2008-01-11,1.9836,2.0293,1.9719,1.9836,153859,0
2008-01-14,2.0232,2.0696,1.9836,2.0696,236026,0
2008-01-15,2.0636,2.0636,1.9836,2.0009,138572,0
2008-01-16,1.9945,2.0232,1.9774,2.0232,114743,0
2008-01-17,1.9945,2.0293,1.9891,2.0118,151593,0
2008-01-18,1.9774,1.9945,1.9663,1.9891,210640,0
2008-01-22,1.9663,1.9663,1.9087,1.9489,258212,0
2008-01-23,1.9261,1.9774,1.903,1.9489,260405,0
2008-01-24,1.9318,1.9663,1.9261,1.9603,144492,0
2008-01-25,2.0293,2.0293,1.8232,1.9549,112487,0
2008-01-28,1.9489,2.041,1.9433,2.041,189968,0
2008-01-29,2.041,2.0524,2.0181,2.0524,103880,0
2008-01-30,2.0232,2.0524,2.0232,2.041,97574,0
2008-01-31,2.0009,2.0578,1.9945,2.0524,149637,0
2008-02-01,2.041,2.041,2.0062,2.0232,212001,0
2008-02-04,2.0181,2.0232,2.0009,2.0062,84984,0
2008-02-05,1.9719,2.0181,1.9719,2.0118,129105,0
2008-02-06,1.9891,2.0118,1.9774,1.9891,88162,0
2008-02-07,1.9774,2.0118,1.9774,2.0118,122281,0
2008-02-08,1.9945,2.0293,1.9836,2.0118,180201,0
2008-02-11,1.9603,2.0009,1.9549,1.9663,188002,0
2008-02-12,1.9836,1.9891,1.9603,1.9603,156134,0
2008-02-13,1.9836,1.9891,1.9663,1.9663,172205,0
2008-02-14,1.9375,1.9774,1.9087,1.9087,259013,0
2008-02-15,1.9261,1.9719,1.9087,1.9433,176772,0
2008-02-19,1.9663,1.9945,1.9433,1.9663,183342,0
2008-02-20,1.9663,1.9891,1.9433,1.9549,218865,0
2008-02-21,1.9549,1.9891,1.9433,1.9433,116887,0
2008-02-22,1.9375,1.9836,1.9087,1.9203,230428,0
2008-02-25,1.9203,1.9774,1.9203,1.9719,145141,0
2008-02-26,1.9375,2.0009,1.9375,1.9891,209159,0
2008-02-27,1.9945,2.0232,1.9945,2.0062,175917,0
2008-02-28,1.9891,2.0232,1.9891,2.0118,123579,0
2008-02-29,1.9774,2.0181,1.9663,1.9719,171653,0
2008-03-03,1.9719,1.9891,1.9603,1.9603,176545,0
2008-03-04,1.9603,1.9719,1.9375,1.9489,147747,0
2008-03-05,1.9489,1.9836,1.9433,1.9603,48490,0
2008-03-06,1.9549,1.9663,1.9087,1.9147,107981,0
2008-03-07,1.9087,1.9663,1.9087,1.9433,146365,0
2008-03-10,1.9203,1.9375,1.8858,1.8973,199568,0
2008-03-11,1.8858,1.9433,1.8742,1.9261,250127,0
2008-03-12,1.9318,1.9375,1.8973,1.9087,92806,0
2008-03-13,1.8803,1.9318,1.8688,1.8742,100611,0
2008-03-14,1.9203,1.9261,1.8398,1.8398,103273,0
2008-03-17,1.8398,1.8803,1.8057,1.8347,325867,0
2008-03-18,1.8283,1.8742,1.8283,1.8515,142911,0
2008-03-19,1.8347,1.8398,1.7826,1.7826,400179,0
2008-03-20,1.7826,1.8347,1.7826,1.8347,155608,0
2008-03-24,1.7943,1.8629,1.7943,1.8515,140071,0
2008-03-25,1.8629,1.8742,1.8461,1.8688,179333,0
2008-03-26,1.8742,1.9087,1.8572,1.8973,128331,0
2008-03-27,1.8461,1.9375,1.8232,1.8803,148631,0
2008-03-28,1.8629,1.8916,1.8629,1.8803,66288,0
2008-03-31,1.8803,1.9203,1.8803,1.903,84086,0
2008-04-01,1.8742,1.9375,1.8742,1.9375,147231,0
2008-04-02,1.903,1.9603,1.903,1.9087,349591,0
2008-04-03,1.9087,1.9147,1.8572,1.8742,286870,0
2008-04-04,1.8803,1.903,1.8572,1.8742,242302,0
2008-04-07,1.8916,1.9945,1.8916,1.9549,453213,0
2008-04-08,1.9087,1.9375,1.8858,1.903,188941,0
2008-04-09,1.9087,1.9261,1.8973,1.9147,151915,0
2008-04-10,1.9261,1.9318,1.903,1.9261,87679,0
2008-04-11,1.8916,1.9891,1.8916,1.9489,216227,0
2008-04-14,1.9836,1.9945,1.9261,1.9549,114421,0
2008-04-15,1.9891,1.9891,1.9087,1.9261,217822,0
2008-04-16,1.9203,1.9489,1.8973,1.9087,254234,0
2008-04-17,1.9087,1.9375,1.903,1.9147,134435,0
2008-04-18,1.9203,1.9489,1.9147,1.9261,145169,0
2008-04-21,1.9549,1.9663,1.9147,1.9318,279037,0
2008-04-22,1.9261,1.9719,1.9261,1.9603,214920,0
2008-04-23,1.9375,1.9836,1.9318,1.9603,236950,0
2008-04-24,1.9945,1.9945,1.9489,1.9719,211704,0
2008-04-25,1.9719,1.9891,1.9549,1.9836,243125,0
2008-04-28,1.9663,2.0062,1.9663,1.9719,206313,0
2008-04-29,2.0062,2.0181,1.9891,2.0181,202389,0
2008-04-30,1.9836,2.041,1.9836,2.0232,131789,0
2008-05-01,2.0232,2.0232,1.9891,1.9945,104181,0
2008-05-02,2.0181,2.041,1.9945,2.0181,221217,0
2008-05-05,2.0181,2.0232,1.9719,1.9945,121025,0
2008-05-06,2.0009,2.0181,1.9945,2.0062,89503,0
2008-05-07,2.0062,2.0062,1.9945,2.0062,51887,0
2008-05-08,1.9945,2.0181,1.9945,2.0118,87369,0
2008-05-09,2.0181,2.0232,2.0118,2.0181,81156,0
2008-05-12,2.0118,2.0346,1.9945,2.0009,143008,0
2008-05-13,1.9945,2.0181,1.9945,2.0181,118026,0
2008-05-14,2.0009,2.0749,1.9891,2.0346,242181,0
2008-05-15,2.0578,2.0578,2.0009,2.0232,141642,0
2008-05-16,1.9945,2.0636,1.9945,2.041,202145,0
2008-05-19,2.041,2.0524,2.0293,2.041,163224,0
2008-05-20,2.041,2.0524,2.0346,2.0463,247226,0
2008-05-21,2.0463,2.0463,2.0346,2.0346,84447,0
2008-05-22,2.0524,2.0524,2.0346,2.0346,142071,0
2008-05-23,2.0463,2.0463,2.0118,2.0118,132011,0
2008-05-27,2.0118,2.0463,2.0118,2.0463,130912,0
2008-05-28,2.0463,2.0578,2.041,2.0463,86269,0
2008-05-29,2.0232,2.0578,2.0232,2.0463,78711,0
2008-05-30,2.0524,2.0524,2.0293,2.0293,60542,0
2008-06-02,2.0463,2.0524,2.0232,2.0232,131723,0
2008-06-03,2.0232,2.041,2.0118,2.0181,171936,0
2008-06-04,2.0062,2.041,2.0062,2.0181,121895,0
2008-06-05,2.0062,2.0346,2.0062,2.0181,85255,0
2008-06-06,2.0118,2.0346,2.0118,2.0181,78994,0
2008-06-09,2.041,2.041,2.0181,2.0232,152881,0
2008-06-10,2.0346,2.0346,2.0009,2.0009,86623,0
2008-06-11,2.0181,2.0181,1.9489,1.9603,235212,0
2008-06-12,1.9774,1.9836,1.9489,1.9549,113373,0
2008-06-13,1.9549,1.9719,1.9433,1.9603,102000,0
2008-06-16,1.9719,1.9719,1.9433,1.9549,84306,0
2008-06-17,1.9836,1.9836,1.9549,1.9603,138251,0
2008-06-18,1.9318,1.9774,1.9318,1.9603,148478,0
2008-06-19,1.9375,1.9603,1.9375,1.9549,84830,0
2008-06-20,1.9433,1.9603,1.9261,1.9261,103405,0
2008-06-23,1.9087,1.9603,1.9087,1.9549,123409,0
2008-06-24,1.9318,1.9603,1.9261,1.9375,89854,0
2008-06-25,1.9489,1.9549,1.9318,1.9318,95815,0
2008-06-26,1.9203,1.9489,1.9087,1.9087,138455,0
2008-06-27,1.9087,1.9087,1.8803,1.8973,102428,0
2008-06-30,1.8803,1.9147,1.8688,1.8803,170936,0
2008-07-01,1.8688,1.8688,1.8515,1.8572,144392,0
2008-07-02,1.8572,1.8572,1.8398,1.8461,97913,0
2008-07-03,1.8688,1.8688,1.8057,1.8168,126174,0
2008-07-07,1.8057,1.8168,1.7886,1.8057,191508,0
2008-07-08,1.7886,1.8168,1.7714,1.8168,206961,0
2008-07-09,1.7826,1.8057,1.7714,1.7998,127360,0
2008-07-10,1.8347,1.8347,1.7826,1.7826,116550,0
2008-07-11,1.7943,1.7998,1.7656,1.7771,142433,0
2008-07-14,1.7943,1.8057,1.7538,1.7886,199078,0
2008-07-15,1.8118,1.8118,1.6855,1.7826,404833,0
2008-07-16,1.7771,1.7886,1.6912,1.7771,157689,0
2008-07-17,1.7714,1.7998,1.7714,1.7714,108939,0
2008-07-18,1.6966,1.7886,1.6966,1.7771,116362,0
2008-07-21,1.7714,1.8118,1.7714,1.7826,76774,0
2008-07-22,1.8057,1.8057,1.7771,1.7886,76486,0
2008-07-23,1.7826,1.8283,1.7826,1.8118,160087,0
2008-07-24,1.7998,1.8461,1.7998,1.8057,88285,0
2008-07-25,1.8461,1.8461,1.7826,1.7826,167881,0
2008-07-28,1.7826,1.8168,1.7826,1.7886,105899,0
2008-07-29,1.8283,1.8283,1.7943,1.8283,112762,0
2008-07-30,1.8283,1.8283,1.7886,1.8057,102780,0
2008-07-31,1.8118,1.8232,1.7886,1.8057,125748,0
2008-08-01,1.8057,1.8057,1.7714,1.7826,84636,0
2008-08-04,1.8118,1.8118,1.7771,1.7771,90061,0
2008-08-05,1.8168,1.8168,1.7656,1.7714,157918,0
2008-08-06,1.7771,1.7943,1.7538,1.7714,172015,0
2008-08-07,1.7538,1.7943,1.7422,1.7422,107639,0
2008-08-08,1.731,1.7826,1.731,1.7599,225199,0
2008-08-11,1.7771,1.7771,1.7487,1.7599,86217,0
2008-08-12,1.7714,1.7714,1.7487,1.7599,84026,0
2008-08-13,1.7538,1.7656,1.7422,1.7422,146402,0
2008-08-14,1.7422,1.7714,1.7422,1.7538,110285,0
2008-08-15,1.7714,1.7714,1.7538,1.7599,98979,0
2008-08-18,1.7714,1.7714,1.7538,1.7599,142577,0
2008-08-19,1.7771,1.7771,1.7538,1.7656,71867,0
2008-08-20,1.7714,1.7714,1.7422,1.7656,131577,0
2008-08-21,1.7714,1.7714,1.7487,1.7538,73495,0
2008-08-22,1.7538,1.7656,1.7487,1.7538,88380,0
2008-08-25,1.7538,1.7771,1.7487,1.7714,162345,0
2008-08-26,1.7714,1.7771,1.7538,1.7714,114760,0
2008-08-27,1.7599,1.7771,1.7538,1.7771,47201,0
2008-08-28,1.7714,1.7943,1.7714,1.7771,142270,0
2008-08-29,1.7714,1.7886,1.7599,1.7656,95780,0
2008-09-02,1.7826,1.7943,1.7714,1.7714,133786,0
2008-09-03,1.7487,1.7714,1.7487,1.7714,106033,0
2008-09-04,1.7599,1.7714,1.7487,1.7538,71342,0
2008-09-05,1.7487,1.7599,1.7372,1.7538,147265,0
2008-09-08,1.7538,1.7599,1.7254,1.7487,180987,0
2008-09-09,1.7599,1.7599,1.731,1.7372,163283,0
2008-09-10,1.731,1.7487,1.7028,1.7082,275410,0
2008-09-11,1.731,1.731,1.6796,1.6855,169120,0
2008-09-12,1.6796,1.7082,1.6796,1.6912,105966,0
2008-09-15,1.6855,1.6855,1.6282,1.6396,253715,0
2008-09-16,1.651,1.651,1.4961,1.548,541783,0
2008-09-17,1.5019,1.6221,1.1752,1.3642,952629,0
2008-09-18,1.3642,1.4159,1.2553,1.2553,1060197,0
2008-09-19,1.4507,1.7886,1.4215,1.5419,631034,0
2008-09-22,1.5249,1.6166,1.5249,1.5934,568452,0
2008-09-23,1.5708,1.6855,1.5194,1.5993,290601,0
2008-09-24,1.5763,1.6051,1.5419,1.6051,288225,0
2008-09-25,1.548,1.6566,1.548,1.6337,283804,0
2008-09-26,1.5934,1.6282,1.5594,1.6051,325240,0
2008-09-29,1.5708,1.6166,1.4441,1.4735,383732,0
2008-09-30,1.6051,1.6051,1.4617,1.5708,282963,0
2008-10-01,1.5019,1.5708,1.5019,1.5132,498809,0
2008-10-02,1.4904,1.5419,1.4507,1.4735,348507,0
2008-10-03,1.4441,1.5132,1.4441,1.4617,215492,0
2008-10-06,1.3931,1.4274,1.3013,1.3815,650236,0
2008-10-07,1.3815,1.4046,1.2612,1.2841,454494,0
2008-10-08,1.1869,1.347,1.0489,1.2899,850818,0
2008-10-09,1.2381,1.3013,1.1294,1.2725,864722,0
2008-10-10,1.0552,1.1351,0.9574,1.1181,1009444,0
2008-10-13,1.1181,1.2899,0.9976,1.2783,552563,0
2008-10-14,1.4046,1.4673,1.2381,1.3642,348140,0
2008-10-15,1.485,1.485,1.2553,1.3184,295555,0
2008-10-16,1.4441,1.5132,1.2667,1.3815,234966,0
2008-10-17,1.2955,1.4215,1.2667,1.3869,281946,0
2008-10-20,1.3815,1.41,1.353,1.41,334391,0
2008-10-21,1.3355,1.4046,1.3355,1.3869,135814,0
2008-10-22,1.3585,1.3758,1.2494,1.307,222555,0
2008-10-23,1.2612,1.3642,1.2612,1.3355,239397,0
2008-10-24,1.2612,1.3184,1.2494,1.2899,232374,0
2008-10-27,1.2553,1.3013,1.2494,1.2612,449285,0
2008-10-28,1.3013,1.3013,1.2553,1.2783,166241,0
2008-10-29,1.2667,1.3013,1.2494,1.2955,252601,0
2008-10-30,1.3013,1.3244,1.2899,1.3184,134187,0
2008-10-31,1.2899,1.3758,1.2841,1.3758,117849,0
2008-11-03,1.3931,1.4215,1.3184,1.353,309781,0
2008-11-04,1.3355,1.4046,1.2955,1.2955,204184,0
2008-11-05,1.3013,1.347,1.3013,1.3184,263515,0
2008-11-06,1.3013,1.3642,1.3013,1.3184,253406,0
2008-11-07,1.3013,1.3983,1.2783,1.3355,209146,0
2008-11-10,1.3815,1.3815,1.3184,1.3355,101384,0
2008-11-11,1.2841,1.3244,1.2841,1.3184,63788,0
2008-11-12,1.353,1.353,1.2667,1.307,160239,0
2008-11-13,1.2553,1.307,1.1752,1.2955,420073,0
2008-11-14,1.4046,1.4046,1.1869,1.2494,178120,0
2008-11-17,1.307,1.3184,1.204,1.2095,362518,0
2008-11-18,1.3126,1.3126,1.1236,1.1919,350642,0
2008-11-19,1.1294,1.1809,1.1065,1.1065,213333,0
2008-11-20,1.1294,1.1294,0.934,1.0087,616690,0
2008-11-21,1.0087,1.1065,0.9686,1.0836,311547,0
2008-11-24,1.1065,1.1065,0.9458,1.0719,281594,0
2008-11-25,1.0489,1.1351,1.0433,1.1351,283691,0
2008-11-26,1.1008,1.1752,1.095,1.1636,84107,0
2008-11-28,1.1696,1.1696,1.1351,1.1405,44425,0
2008-12-01,1.0836,1.1351,1.0719,1.0836,141442,0
2008-12-02,1.0662,1.1752,1.0662,1.1236,189073,0
2008-12-03,1.0259,1.1636,1.0259,1.1121,135326,0
2008-12-04,1.0603,1.1065,1.0603,1.095,112865,0
2008-12-05,1.0777,1.095,1.0662,1.0899,117911,0
2008-12-08,1.0662,1.2095,1.0662,1.1236,357643,0
2008-12-09,1.1008,1.1236,1.0777,1.0777,186429,0
2008-12-10,1.1405,1.1405,1.0662,1.0719,184589,0
2008-12-11,1.095,1.095,1.0662,1.0719,298984,0
2008-12-12,1.1008,1.1236,1.0433,1.0777,329971,0
2008-12-15,1.1351,1.1809,1.0376,1.0376,508693,0
2008-12-16,1.095,1.1236,1.0376,1.1121,378364,0
2008-12-17,1.0033,1.1121,1.0033,1.0836,345550,0
2008-12-18,1.0777,1.1752,1.0777,1.1181,329812,0
2008-12-19,1.1236,1.1752,1.1236,1.152,177495,0
2008-12-22,1.1236,1.2381,1.1236,1.221,440199,0
2008-12-23,1.2494,1.2612,1.1809,1.2264,474866,0
2008-12-24,1.2494,1.2553,1.1869,1.2149,99073,0
2008-12-26,1.1919,1.2553,1.1869,1.2381,247859,0
2008-12-29,1.2326,1.2899,1.2149,1.2553,240904,0
2008-12-30,1.2899,1.2899,1.204,1.2264,331523,0
2008-12-31,1.2264,1.33,1.2264,1.3184,281666,0
2009-01-02,1.2899,1.3815,1.2899,1.3642,207109,0
2009-01-05,1.3642,1.3869,1.353,1.3758,256904,0
2009-01-06,1.4159,1.433,1.3758,1.3869,324428,0
2009-01-07,1.4215,1.433,1.3585,1.4215,152506,0
2009-01-08,1.4441,1.485,1.3758,1.41,191351,0
2009-01-09,1.3758,1.4904,1.3758,1.433,131494,0
2009-01-12,1.4673,1.4673,1.41,1.4159,157143,0
2009-01-13,1.3815,1.4274,1.3815,1.4215,215370,0
2009-01-14,1.485,1.485,1.353,1.3758,258479,0
2009-01-15,1.4215,1.4735,1.3355,1.37,132495,0
2009-01-16,1.4215,1.433,1.4046,1.41,299662,0
2009-01-20,1.4274,1.4507,1.3758,1.4046,199292,0
2009-01-21,1.4159,1.4441,1.4046,1.4159,147165,0
2009-01-22,1.41,1.4391,1.4046,1.4159,76345,0
2009-01-23,1.4046,1.4441,1.3815,1.433,264540,0
2009-01-26,1.3931,1.4617,1.3931,1.4274,211450,0
2009-01-27,1.41,1.4673,1.3983,1.4391,236392,0
2009-01-28,1.4507,1.4617,1.433,1.4391,415056,0
2009-01-29,1.4391,1.4673,1.4046,1.4274,121715,0
2009-01-30,1.41,1.4673,1.41,1.4557,126792,0
2009-02-02,1.3931,1.4507,1.3931,1.4215,113742,0
2009-02-03,1.4617,1.4617,1.4159,1.4215,106205,0
2009-02-04,1.3983,1.4441,1.3983,1.41,256754,0
2009-02-05,1.4215,1.4557,1.41,1.41,131532,0
2009-02-06,1.4046,1.4274,1.4046,1.41,92211,0
2009-02-09,1.4215,1.4557,1.3931,1.4507,149627,0
2009-02-10,1.4617,1.4735,1.4215,1.4274,210930,0
2009-02-11,1.4617,1.4617,1.4274,1.4391,113018,0
2009-02-12,1.4215,1.4441,1.4215,1.4441,91740,0
2009-02-13,1.4441,1.4441,1.4046,1.41,131996,0
2009-02-17,1.433,1.433,1.33,1.3414,297072,0
2009-02-18,1.3758,1.3758,1.2381,1.2667,346001,0
2009-02-19,1.2612,1.3126,1.2326,1.244,405860,0
2009-02-20,1.204,1.2899,1.1752,1.2841,728621,0
2009-02-23,1.2612,1.2783,1.2326,1.2612,467818,0
2009-02-24,1.2264,1.2899,1.1752,1.2667,422613,0
2009-02-25,1.3013,1.3126,1.2553,1.2612,170295,0
2009-02-26,1.2899,1.3184,1.2612,1.2899,163859,0
2009-02-27,1.2612,1.2783,1.2612,1.2612,112522,0
2009-03-02,1.204,1.2667,1.1468,1.2612,596045,0
2009-03-03,1.2381,1.2553,1.198,1.2326,547039,0
2009-03-04,1.2381,1.3244,1.221,1.2667,251280,0
2009-03-05,1.244,1.244,1.1294,1.1869,274148,0
2009-03-06,1.1869,1.1869,1.1236,1.1577,203316,0
2009-03-09,1.1809,1.1809,1.0836,1.0899,428177,0
2009-03-10,1.1065,1.1577,1.095,1.1294,209393,0
2009-03-11,1.1008,1.1752,1.1008,1.152,250093,0
2009-03-12,1.1696,1.2783,1.1405,1.1869,147054,0
2009-03-13,1.221,1.2553,1.1752,1.204,254507,0
2009-03-16,1.204,1.2667,1.204,1.2494,234324,0
2009-03-17,1.2553,1.2612,1.2326,1.2494,219322,0
2009-03-18,1.2725,1.347,1.2494,1.3013,225399,0
2009-03-19,1.33,1.33,1.2725,1.2955,199729,0
2009-03-20,1.2612,1.3184,1.2612,1.3184,103548,0
2009-03-23,1.3355,1.347,1.3184,1.347,184249,0
2009-03-24,1.33,1.353,1.3244,1.3244,149577,0
2009-03-25,1.3244,1.3585,1.3184,1.3355,118894,0
2009-03-26,1.353,1.3585,1.3414,1.3585,130110,0
2009-03-27,1.3355,1.3585,1.3244,1.3585,115760,0
2009-03-30,1.3585,1.3585,1.2841,1.2841,217492,0
2009-03-31,1.2667,1.33,1.2612,1.3013,261901,0
2009-04-01,1.353,1.353,1.2667,1.3013,139899,0
2009-04-02,1.3414,1.3585,1.2955,1.3414,192813,0
2009-04-03,1.3126,1.347,1.307,1.3184,108023,0
2009-04-06,1.2955,1.33,1.2783,1.2899,179455,0
2009-04-07,1.2841,1.3126,1.2667,1.2899,297135,0
2009-04-08,1.3184,1.3414,1.2783,1.3184,172807,0
2009-04-09,1.3585,1.3642,1.3184,1.33,216401,0
2009-04-13,1.347,1.347,1.3184,1.3184,198805,0
2009-04-14,1.3184,1.37,1.3184,1.3642,173161,0
2009-04-15,1.37,1.37,1.3355,1.3585,175595,0
2009-04-16,1.3931,1.3931,1.3184,1.3931,214867,0
2009-04-17,1.3642,1.4215,1.3642,1.4159,143422,0
2009-04-20,1.41,1.4274,1.3758,1.4046,188848,0
2009-04-21,1.3642,1.41,1.3642,1.4046,72363,0
2009-04-22,1.4159,1.4274,1.3931,1.4159,69079,0
2009-04-23,1.4391,1.4391,1.4046,1.41,205118,0
2009-04-24,1.4215,1.4274,1.3983,1.4274,166047,0
2009-04-27,1.4215,1.433,1.4046,1.4215,96633,0
2009-04-28,1.4215,1.433,1.41,1.433,110233,0
2009-04-29,1.4215,1.4557,1.4215,1.4557,159600,0
2009-04-30,1.4507,1.4617,1.433,1.4507,135263,0
2009-05-01,1.433,1.4786,1.433,1.4735,229860,0
2009-05-04,1.5132,1.5194,1.4904,1.5019,249816,0
2009-05-05,1.5249,1.5249,1.4904,1.5019,135986,0
2009-05-06,1.5366,1.5594,1.4904,1.5419,337188,0
2009-05-07,1.5366,1.5708,1.5249,1.5304,225647,0
2009-05-08,1.5594,1.5708,1.5419,1.5532,403831,0
2009-05-11,1.5594,1.5934,1.5419,1.548,354621,0
2009-05-12,1.582,1.582,1.5019,1.5132,127104,0
2009-05-13,1.5132,1.5194,1.4904,1.4904,140973,0
2009-05-14,1.4673,1.4961,1.4215,1.4735,263802,0
2009-05-15,1.4904,1.5419,1.4617,1.4904,227053,0
2009-05-18,1.5194,1.5304,1.4904,1.5194,310975,0
2009-05-19,1.4786,1.5249,1.4786,1.5019,259239,0
2009-05-20,1.5019,1.582,1.5019,1.582,237212,0
2009-05-21,1.6051,1.6051,1.5249,1.548,146060,0
2009-05-22,1.5647,1.582,1.5304,1.5304,149220,0
2009-05-26,1.5132,1.5708,1.5132,1.548,263744,0
2009-05-27,1.5594,1.5594,1.5366,1.5532,235931,0
2009-05-28,1.5419,1.582,1.5419,1.5594,239709,0
2009-05-29,1.5532,1.6221,1.5532,1.6166,249590,0
2009-06-01,1.651,1.6626,1.6108,1.651,360250,0
2009-06-02,1.6166,1.651,1.5934,1.6166,194314,0
2009-06-03,1.6051,1.6396,1.5934,1.6337,187161,0
2009-06-04,1.6282,1.6626,1.6221,1.6396,184286,0
2009-06-05,1.6396,1.6626,1.6221,1.6337,193021,0
2009-06-08,1.651,1.6626,1.6282,1.651,157069,0
2009-06-09,1.6337,1.6626,1.6337,1.6566,166337,0
2009-06-10,1.6855,1.6855,1.6282,1.6337,237233,0
2009-06-11,1.6566,1.6626,1.6282,1.6566,273254,0
2009-06-12,1.6566,1.6566,1.6337,1.6566,109122,0
2009-06-15,1.668,1.668,1.6108,1.6396,199681,0
2009-06-16,1.668,1.6743,1.6396,1.6566,192254,0
2009-06-17,1.6743,1.6743,1.6221,1.651,145951,0
2009-06-18,1.6337,1.6566,1.6337,1.6454,144787,0
2009-06-19,1.6337,1.6566,1.6337,1.6396,123644,0
2009-06-22,1.651,1.6566,1.6221,1.6337,240666,0
2009-06-23,1.6337,1.651,1.6221,1.651,129984,0
2009-06-24,1.6566,1.6626,1.6282,1.6566,244988,0
2009-06-25,1.6337,1.6796,1.6221,1.6454,102391,0
2009-06-26,1.6566,1.668,1.6566,1.668,90066,0
2009-06-29,1.6743,1.6743,1.6566,1.668,129270,0
2009-06-30,1.6566,1.6796,1.6396,1.6396,149894,0
2009-07-01,1.6626,1.6796,1.6337,1.6337,186034,0
2009-07-02,1.6396,1.6855,1.6396,1.6626,118732,0
2009-07-06,1.6396,1.6796,1.6337,1.6396,160512,0
2009-07-07,1.6337,1.651,1.6337,1.6396,130933,0
2009-07-08,1.6626,1.6626,1.6282,1.6337,185575,0
2009-07-09,1.6566,1.6626,1.6337,1.6337,130686,0
2009-07-10,1.6566,1.6626,1.6337,1.6396,117917,0
2009-07-13,1.6396,1.651,1.6337,1.6454,111467,0
2009-07-14,1.6454,1.6626,1.6221,1.6221,110219,0
2009-07-15,1.6626,1.7141,1.6454,1.6454,299159,0
2009-07-16,1.6743,1.6855,1.651,1.6855,233461,0
2009-07-17,1.6855,1.7028,1.668,1.6912,136076,0
2009-07-20,1.6855,1.7254,1.6796,1.7254,212042,0
2009-07-21,1.7538,1.7538,1.7141,1.72,242052,0
2009-07-22,1.7254,1.7422,1.7082,1.7082,271475,0
2009-07-23,1.6966,1.7826,1.6966,1.7487,309639,0
2009-07-24,1.7656,1.7656,1.72,1.7372,270763,0
2009-07-27,1.7487,1.7599,1.7028,1.7254,290846,0
2009-07-28,1.7254,1.7487,1.7141,1.7141,277059,0
2009-07-29,1.72,1.7599,1.72,1.7422,294865,0
2009-07-30,1.7826,1.8057,1.7372,1.7771,507022,0
2009-07-31,1.7422,1.8168,1.7422,1.7943,270848,0
2009-08-03,1.8057,1.8118,1.7599,1.7943,425292,0
2009-08-04,1.7771,1.8168,1.7771,1.8118,371968,0
2009-08-05,1.8283,1.8283,1.7656,1.7886,464719,0
2009-08-06,1.7826,1.8232,1.7656,1.7771,448155,0
2009-08-07,1.8057,1.8347,1.7771,1.8347,390375,0
2009-08-10,1.8347,1.8398,1.7943,1.7943,241230,0
2009-08-11,1.7943,1.8347,1.7943,1.8283,272226,0
2009-08-12,1.8347,1.8515,1.8118,1.8398,395879,0
2009-08-13,1.8398,1.8858,1.8283,1.8515,461570,0
2009-08-14,1.8629,1.8629,1.8232,1.8515,279015,0
2009-08-17,1.8461,1.8572,1.7826,1.8057,437498,0
2009-08-18,1.8283,1.8461,1.8057,1.8168,462990,0
2009-08-19,1.8283,1.8283,1.7771,1.7771,413176,0
2009-08-20,1.7599,1.7998,1.7599,1.7886,310319,0
2009-08-21,1.8168,1.8168,1.7771,1.7943,251810,0
2009-08-24,1.8118,1.8283,1.7771,1.7998,464006,0
2009-08-25,1.8168,1.8168,1.7943,1.8168,272619,0
2009-08-26,1.8168,1.8398,1.8057,1.8398,353582,0
2009-08-27,1.8347,1.8398,1.8118,1.8232,265855,0
2009-08-28,1.8283,1.8398,1.8057,1.8232,309694,0
2009-08-31,1.8347,1.8347,1.7886,1.8168,479411,0
2009-09-01,1.8168,1.8283,1.7826,1.7826,386404,0
2009-09-02,1.7771,1.7826,1.7599,1.7656,288101,0
2009-09-03,1.7599,1.7599,1.7422,1.7538,214130,0
2009-09-04,1.7487,1.7771,1.7422,1.7599,247015,0
2009-09-08,1.7771,1.8347,1.7599,1.8118,443965,0
2009-09-09,1.8232,1.8232,1.7998,1.8168,135102,0
2009-09-10,1.8057,1.8398,1.8057,1.8398,166702,0
2009-09-11,1.8515,1.8515,1.8057,1.8398,359492,0
2009-09-14,1.8168,1.8461,1.8168,1.8398,164076,0
2009-09-15,1.8461,1.8515,1.8283,1.8515,176144,0
2009-09-16,1.8688,1.8688,1.8398,1.8629,319867,0
2009-09-17,1.8688,1.8803,1.8347,1.8803,297936,0
2009-09-18,1.8858,1.8858,1.8398,1.8461,291074,0
2009-09-21,1.8347,1.8742,1.8283,1.8461,327167,0
2009-09-22,1.8629,1.8629,1.8347,1.8572,355264,0
2009-09-23,1.8572,1.8629,1.8461,1.8461,261018,0
2009-09-24,1.8515,1.8629,1.8461,1.8515,520557,0
2009-09-25,1.8515,1.8629,1.8461,1.8461,346347,0
2009-09-28,1.8461,1.8688,1.8461,1.8515,194827,0
2009-09-29,1.8629,1.8688,1.8461,1.8461,278617,0
2009-09-30,1.8515,1.8572,1.8461,1.8461,177074,0
2009-10-01,1.8461,1.8572,1.8461,1.8461,484750,0
2009-10-02,1.8232,1.8283,1.7943,1.8168,359836,0
2009-10-05,1.8057,1.8347,1.8057,1.8057,376391,0
2009-10-06,1.8118,1.8629,1.8118,1.8283,351356,0
2009-10-07,1.8572,1.8572,1.8283,1.8347,148339,0
2009-10-08,1.8347,1.8572,1.8347,1.8461,340105,0
2009-10-09,1.8461,1.8572,1.8398,1.8461,351025,0
2009-10-12,1.8398,1.8515,1.8283,1.8283,179238,0
2009-10-13,1.8461,1.8461,1.8168,1.8347,305281,0
2009-10-14,1.8232,1.8461,1.8232,1.8398,207155,0
2009-10-15,1.8515,1.8515,1.8283,1.8461,138551,0
2009-10-16,1.8572,1.8572,1.8398,1.8572,312645,0
2009-10-19,1.8572,1.8688,1.8461,1.8629,224625,0
2009-10-20,1.8858,1.8858,1.8461,1.8515,177787,0
2009-10-21,1.8461,1.8858,1.8461,1.8461,293843,0
2009-10-22,1.8515,1.8916,1.8515,1.8742,259947,0
2009-10-23,1.8688,1.903,1.8688,1.8973,253554,0
2009-10-26,1.8973,1.903,1.8629,1.8629,293635,0
2009-10-27,1.8629,1.8803,1.8629,1.8803,126119,0
2009-10-28,1.8803,1.8803,1.8232,1.8232,374979,0
2009-10-29,1.8057,1.8572,1.7998,1.8572,325859,0
2009-10-30,1.8398,1.8629,1.8118,1.8347,353029,0
2009-11-02,1.7886,1.8461,1.7886,1.8118,209632,0
2009-11-03,1.8057,1.8168,1.7886,1.7886,166982,0
2009-11-04,1.8057,1.8168,1.7943,1.7998,198079,0
2009-11-05,1.7943,1.8118,1.7771,1.8057,271359,0
2009-11-06,1.8118,1.8118,1.7998,1.8057,189252,0
2009-11-09,1.8057,1.8283,1.8057,1.8232,243497,0
2009-11-10,1.7998,1.8283,1.7998,1.8118,161977,0
2009-11-11,1.8168,1.8629,1.8118,1.8572,608848,0
2009-11-12,1.8629,1.8629,1.8168,1.8232,294231,0
2009-11-13,1.8461,1.8461,1.8057,1.8118,269417,0
2009-11-16,1.8347,1.8461,1.8118,1.8232,219043,0
2009-11-17,1.8398,1.8398,1.8168,1.8283,212950,0
2009-11-18,1.8283,1.8398,1.8232,1.8398,149112,0
2009-11-19,1.8168,1.8398,1.8168,1.8283,219347,0
2009-11-20,1.8398,1.8629,1.8347,1.8398,275426,0
2009-11-23,1.8742,1.8742,1.8398,1.8572,136133,0
2009-11-24,1.8515,1.8742,1.8461,1.8629,273322,0
2009-11-25,1.8629,1.8742,1.8515,1.8688,177134,0
2009-11-27,1.8572,1.8742,1.8398,1.8629,154269,0
2009-11-30,1.8515,1.8916,1.8515,1.8742,250763,0
2009-12-01,1.8742,1.9261,1.8742,1.9147,417412,0
2009-12-02,1.9147,1.9433,1.8973,1.9261,497818,0
2009-12-03,1.9147,1.9147,1.8858,1.8858,133147,0
2009-12-04,1.8858,1.903,1.8629,1.8742,141490,0
2009-12-07,1.8629,1.8858,1.8572,1.8858,207019,0
2009-12-08,1.8858,1.8858,1.8347,1.8572,195531,0
2009-12-09,1.8572,1.8688,1.8461,1.8461,203985,0
2009-12-10,1.8515,1.8803,1.8515,1.8629,149614,0
2009-12-11,1.8742,1.8916,1.8572,1.8916,269834,0
2009-12-14,1.8742,1.8973,1.8688,1.8916,369717,0
2009-12-15,1.903,1.903,1.8803,1.8916,141547,0
2009-12-16,1.9147,1.9147,1.8803,1.903,372232,0
2009-12-17,1.9087,1.9087,1.8803,1.8858,191616,0
2009-12-18,1.8742,1.8916,1.8742,1.8858,172934,0
2009-12-21,1.8742,1.9318,1.8742,1.9203,368334,0
2009-12-22,1.9318,1.9318,1.8973,1.903,140357,0
2009-12-23,1.9261,1.9261,1.8973,1.9087,145603,0
2009-12-24,1.9087,1.9261,1.9087,1.9087,34430,0
2009-12-28,1.8973,1.9318,1.8973,1.9261,367023,0
2009-12-29,1.9203,1.9433,1.9203,1.9318,148023,0
2009-12-30,1.9203,1.9433,1.9203,1.9203,104314,0
2009-12-31,1.9318,1.9489,1.9203,1.9261,132018,0
2010-01-04,1.9318,2.0062,1.9203,1.9375,349171,0
2010-01-05,1.9603,1.9603,1.9147,1.9203,209987,0
2010-01-06,1.9375,1.9375,1.9261,1.9375,199762,0
2010-01-07,1.9318,1.9433,1.9261,1.9433,132101,0
2010-01-08,1.9375,1.9549,1.9261,1.9489,290079,0
2010-01-11,1.9774,1.9774,1.9549,1.9549,271383,0
2010-01-12,1.9663,1.9719,1.9549,1.9603,104518,0
2010-01-13,1.9719,1.9836,1.9489,1.9663,176121,0
2010-01-14,1.9774,1.9774,1.9433,1.9433,219237,0
2010-01-15,1.9603,1.9663,1.9433,1.9433,306224,0
2010-01-19,1.9261,1.9945,1.9261,1.9663,374730,0
2010-01-20,1.9603,1.9663,1.903,1.9261,423964,0
2010-01-21,1.9318,1.9375,1.9203,1.9261,156450,0
2010-01-22,1.9375,1.9375,1.9147,1.9261,265790,0
2010-01-25,1.9433,1.9489,1.9087,1.9147,253569,0
2010-01-26,1.9087,1.9203,1.903,1.903,354784,0
2010-01-27,1.903,1.9087,1.8916,1.8916,268973,0
2010-01-28,1.903,1.9087,1.8858,1.8916,344648,0
2010-01-29,1.9261,1.9261,1.8858,1.8973,305416,0
2010-02-01,1.903,1.9147,1.8916,1.9147,166773,0
2010-02-02,1.8973,1.9261,1.8973,1.9203,178999,0
2010-02-03,1.9203,1.9318,1.9087,1.9147,135787,0
2010-02-04,1.9147,1.9203,1.8688,1.8916,325301,0
2010-02-05,1.8916,1.8916,1.731,1.8232,1537097,0
2010-02-08,1.8461,1.8572,1.8232,1.8283,276681,0
2010-02-09,1.8232,1.8688,1.8232,1.8629,329834,0
2010-02-10,1.8515,1.8629,1.8283,1.8572,148463,0
2010-02-11,1.8629,1.8916,1.8461,1.8858,456532,0
2010-02-12,1.8916,1.9087,1.8688,1.8973,581276,0
2010-02-16,1.9087,1.9318,1.8973,1.9261,410817,0
2010-02-17,1.9489,1.9489,1.9203,1.9433,665522,0
2010-02-18,1.9489,1.9719,1.9375,1.9719,581327,0
2010-02-19,1.9663,2.0009,1.9603,1.9945,326923,0
2010-02-22,2.0181,2.0181,1.9318,1.9375,674505,0
2010-02-23,1.9663,1.9774,1.9375,1.9375,430647,0
2010-02-24,1.9549,1.9836,1.9433,1.9549,684980,0
2010-02-25,1.9375,1.9836,1.9375,1.9433,465293,0
2010-02-26,1.9603,1.9774,1.9549,1.9719,798451,0
2010-03-01,1.9836,1.9891,1.9549,1.9663,502822,0
2010-03-02,1.9891,1.9945,1.9489,1.9663,616213,0
2010-03-03,1.9836,1.9836,1.9603,1.9663,327388,0
2010-03-04,1.9603,1.9836,1.9603,1.9774,252372,0
2010-03-05,1.9719,1.9891,1.9603,1.9836,201463,0
2010-03-08,1.9719,2.0062,1.9663,1.9774,225100,0
2010-03-09,1.9891,1.9945,1.9663,1.9891,237677,0
2010-03-10,1.9891,1.9891,1.9719,1.9774,261467,0
2010-03-11,1.9603,2.0009,1.9603,1.9603,451690,0
2010-03-12,1.9663,1.9945,1.9663,1.9891,263396,0
2010-03-15,1.9945,2.0009,1.9774,1.9945,209559,0
2010-03-16,2.0062,2.0181,1.9945,2.0062,306943,0
2010-03-17,2.0062,2.0181,2.0009,2.0181,404627,0
2010-03-18,2.0293,2.041,2.0118,2.0293,300264,0
2010-03-19,2.041,2.1155,2.0232,2.1155,461526,0
2010-03-22,2.0922,2.0922,2.0232,2.0524,484981,0
2010-03-23,2.0696,2.0696,2.041,2.041,300987,0
2010-03-24,1.9836,2.0867,1.9836,2.0524,520187,0
2010-03-25,2.0696,2.0867,2.0524,2.0524,370425,0
2010-03-26,2.0524,2.0636,2.041,2.0524,215395,0
2010-03-29,2.041,2.0524,2.041,2.041,213668,0
2010-03-30,2.0524,2.0636,2.041,2.0524,282413,0
2010-03-31,2.0636,2.0749,2.041,2.0636,395949,0
2010-04-01,2.0749,2.081,2.0524,2.0749,329963,0
2010-04-05,2.0636,2.0922,2.0524,2.0922,371876,0
2010-04-06,2.1155,2.1155,2.0636,2.0696,225440,0
2010-04-07,2.0524,2.0867,2.0524,2.0636,181533,0
2010-04-08,2.0636,2.081,2.0636,2.0636,197295,0
2010-04-09,2.0922,2.0922,2.0636,2.081,185318,0
2010-04-12,2.0867,2.1155,2.081,2.0981,243626,0
2010-04-13,2.1039,2.1094,2.0922,2.1094,214138,0
2010-04-14,2.1155,2.1155,2.0922,2.1155,320514,0
2010-04-15,2.1039,2.1208,2.0636,2.0636,257161,0
2010-04-16,2.0749,2.0981,2.0524,2.0867,527061,0
2010-04-19,2.0922,2.1039,2.081,2.1039,178164,0
2010-04-20,2.1155,2.1208,2.041,2.0749,345726,0
2010-04-21,2.0696,2.0922,2.0696,2.0867,205024,0
2010-04-22,2.081,2.1094,2.081,2.1094,189441,0
2010-04-23,2.1092,2.1154,2.0801,2.1154,434268,0
2010-04-26,2.1155,2.1155,2.0867,2.1155,337565,0
2010-04-27,2.1155,2.1155,2.0922,2.0981,281222,0
2010-04-28,2.0981,2.1155,2.0981,2.1094,326372,0
2010-04-29,2.1155,2.1208,2.1039,2.1039,304880,0
2010-04-30,2.0981,2.1268,2.0981,2.1039,177526,0
2010-05-03,2.1039,2.1208,2.0981,2.1208,252584,0
2010-05-04,2.1155,2.1208,2.0981,2.1155,197618,0
2010-05-05,2.0922,2.1039,2.0181,2.041,520446,0
2010-05-06,2.0293,2.0293,1.8688,1.9433,1503612,0
2010-05-07,1.9663,1.9663,1.8283,1.903,656713,0
2010-05-10,1.9549,1.9891,1.9433,1.9719,387987,0
2010-05-11,1.9663,2.0293,1.9203,2.0293,336869,0
2010-05-12,2.0293,2.041,2.0181,2.0293,200313,0
2010-05-13,2.0118,2.0293,1.9945,2.0181,278235,0
2010-05-14,1.9945,2.0232,1.9203,1.9375,446930,0
2010-05-17,1.9603,1.9603,1.8916,1.9147,484079,0
2010-05-18,1.9489,1.9489,1.8916,1.903,321666,0
2010-05-19,1.8858,1.8973,1.8742,1.8742,283590,0
2010-05-20,1.8572,1.8629,1.7998,1.8232,727274,0
2010-05-21,1.8283,1.8515,1.7771,1.8461,531946,0
2010-05-24,1.8347,1.903,1.8347,1.8572,282426,0
2010-05-25,1.7943,1.8572,1.7943,1.8232,664028,0
2010-05-26,1.8347,1.8742,1.8283,1.8461,253365,0
2010-05-27,1.8742,1.9203,1.8742,1.9147,211298,0
2010-05-28,1.9203,1.9261,1.8973,1.9147,140369,0
2010-06-01,1.903,1.9261,1.8973,1.9147,189789,0
2010-06-02,1.9147,1.9261,1.8916,1.9203,227414,0
2010-06-03,1.9261,1.9261,1.8973,1.9203,168289,0
2010-06-04,1.903,1.9087,1.8572,1.8688,515464,0
2010-06-07,1.8742,1.8973,1.8688,1.8688,166621,0
2010-06-08,1.8742,1.8803,1.8398,1.8515,187684,0
2010-06-09,1.8629,1.8973,1.8572,1.8973,113630,0
2010-06-10,1.903,1.9147,1.8973,1.903,120835,0
2010-06-11,1.8858,1.9087,1.8858,1.8973,159115,0
2010-06-14,1.9147,1.9318,1.8916,1.8916,247941,0
2010-06-15,1.9375,1.9375,1.9087,1.9147,221419,0
2010-06-16,1.9203,1.9489,1.9147,1.9318,211064,0
2010-06-17,1.9261,1.9663,1.9261,1.9489,276641,0
2010-06-18,1.9603,2.0009,1.9261,1.9261,546085,0
2010-06-21,1.9603,1.9891,1.9489,1.9549,299675,0
2010-06-22,1.9663,1.9774,1.9489,1.9603,155928,0
2010-06-23,1.9719,1.9719,1.9489,1.9489,238474,0
2010-06-24,1.9433,1.9774,1.9375,1.9603,291188,0
2010-06-25,1.9603,1.9945,1.9603,1.9891,163804,0
2010-06-28,1.9945,2.0062,1.9774,1.9945,199175,0
2010-06-29,1.9945,2.0062,1.9603,2.0009,425985,0
2010-06-30,1.9848,2.0027,1.9669,1.9964,433204,0
2010-07-01,1.9836,2.0009,1.9549,1.9836,348403,0
2010-07-02,1.9891,1.9945,1.9663,1.9945,130543,0
2010-07-06,2.0181,2.0181,1.9549,1.9603,278614,0
2010-07-07,1.9603,2.0009,1.9603,2.0009,153354,0
2010-07-08,2.0062,2.0181,1.9945,2.0062,168014,0
2010-07-09,1.9945,2.0293,1.9945,2.0293,125679,0
2010-07-12,2.0181,2.0232,2.0062,2.0181,313946,0
2010-07-13,2.0524,2.0524,2.0118,2.0232,239026,0
2010-07-14,2.0293,2.0524,2.0232,2.0232,300685,0
2010-07-15,2.041,2.0524,2.0118,2.0118,244872,0
2010-07-16,2.0232,2.041,2.0181,2.041,247211,0
2010-07-19,2.0524,2.0524,2.0118,2.0293,285779,0
2010-07-20,2.0062,2.0524,2.0062,2.0524,178615,0
2010-07-21,2.0636,2.0636,2.0293,2.0524,295274,0
2010-07-22,2.041,2.0524,2.041,2.0524,261727,0
2010-07-23,2.041,2.0636,2.041,2.0636,329445,0
2010-07-26,2.0524,2.0696,2.0524,2.0636,132004,0
2010-07-27,2.081,2.081,2.0636,2.0696,160711,0
2010-07-28,2.0867,2.0981,2.0696,2.081,235458,0
2010-07-29,2.0867,2.1155,2.081,2.1155,303880,0
2010-07-30,2.1039,2.1155,2.0922,2.1094,186052,0
2010-08-02,2.1094,2.1268,2.1039,2.1094,264341,0
2010-08-03,2.1094,2.1155,2.0749,2.0922,235548,0
2010-08-04,2.0867,2.1155,2.0867,2.0867,188560,0
2010-08-05,2.0867,2.1039,2.0867,2.0981,123564,0
2010-08-06,2.081,2.1039,2.081,2.0981,119106,0
2010-08-09,2.1094,2.1094,2.0696,2.0749,258779,0
2010-08-10,2.081,2.1094,2.0696,2.081,232441,0
2010-08-11,2.0749,2.1094,2.0696,2.1094,307321,0
2010-08-12,2.1094,2.1094,2.0749,2.081,215957,0
2010-08-13,2.081,2.0922,2.0749,2.0749,137358,0
2010-08-16,2.0867,2.0922,2.0749,2.0749,249619,0
2010-08-17,2.0867,2.0922,2.0636,2.0636,404952,0
2010-08-18,2.0696,2.081,2.041,2.041,306850,0
2010-08-19,2.041,2.081,2.041,2.0524,150469,0
2010-08-20,2.041,2.0636,2.041,2.0524,144212,0
2010-08-23,2.0636,2.0696,2.0524,2.0636,104138,0
2010-08-24,2.0524,2.0696,2.0524,2.0578,323553,0
2010-08-25,2.0463,2.0636,2.0346,2.0636,188301,0
2010-08-26,2.0749,2.0749,2.0578,2.0578,106634,0
2010-08-27,2.0696,2.0696,2.0524,2.0578,160638,0
2010-08-30,2.0696,2.0749,2.0578,2.0636,254264,0
2010-08-31,2.0497,2.0733,2.0497,2.0615,231535,0
2010-09-01,2.0867,2.0867,2.0578,2.0749,217997,0
2010-09-02,2.0636,2.0696,2.0524,2.0524,129713,0
2010-09-03,2.0749,2.0867,2.0636,2.0749,140033,0
2010-09-07,2.081,2.0981,2.0636,2.0636,156586,0
2010-09-08,2.0922,2.0981,2.0578,2.0636,158238,0
2010-09-09,2.0636,2.0867,2.0578,2.0578,259496,0
2010-09-10,2.0636,2.0867,2.0524,2.0578,182685,0
2010-09-13,2.0749,2.0749,2.0524,2.0749,248688,0
2010-09-14,2.0867,2.0867,2.0463,2.0636,314472,0
2010-09-15,2.0636,2.0696,2.0524,2.0578,175916,0
2010-09-16,2.0696,2.081,2.0524,2.0524,229931,0
2010-09-17,2.0749,2.0749,2.0293,2.041,225227,0
2010-09-20,2.041,2.0578,2.041,2.0524,225269,0
2010-09-21,2.0578,2.0696,2.0463,2.0463,188269,0
2010-09-22,2.0578,2.0696,2.041,2.0463,296921,0
2010-09-23,2.0463,2.081,2.041,2.0749,198264,0
2010-09-24,2.0867,2.0867,2.0636,2.081,174292,0
2010-09-27,2.081,2.081,2.0696,2.081,156642,0
2010-09-28,2.081,2.0867,2.0749,2.0749,231548,0
2010-09-29,2.0922,2.1039,2.081,2.0981,245956,0
2010-09-30,2.0918,2.1037,2.0862,2.1037,289882,0
2010-10-01,2.0981,2.1208,2.0981,2.1208,282089,0
2010-10-04,2.0981,2.0981,2.0636,2.0749,278972,0
2010-10-05,2.0749,2.0922,2.0636,2.0636,203259,0
2010-10-06,2.0749,2.0922,2.0696,2.081,114802,0
2010-10-07,2.0867,2.1039,2.081,2.1039,81219,0
2010-10-08,2.0981,2.0981,2.081,2.0867,58785,0
2010-10-11,2.0867,2.1094,2.0867,2.1039,137418,0
2010-10-12,2.1094,2.1208,2.1094,2.1208,176566,0
2010-10-13,2.1208,2.1268,2.0981,2.1039,189090,0
2010-10-14,2.1208,2.1208,2.0981,2.0981,247125,0
2010-10-15,2.1155,2.1208,2.0922,2.0981,124934,0
2010-10-18,2.1094,2.1268,2.0867,2.0867,232995,0
2010-10-19,2.0867,2.1208,2.0867,2.0922,204231,0
2010-10-20,2.0867,2.1208,2.0867,2.1155,156773,0
2010-10-21,2.1208,2.1327,2.1039,2.1208,293201,0
2010-10-22,2.1268,2.1327,2.1268,2.1327,143931,0
2010-10-25,2.1382,2.1382,2.1155,2.1382,202925,0
2010-10-26,2.1382,2.1439,2.1327,2.1382,185512,0
2010-10-27,2.1382,2.1439,2.1268,2.1439,252258,0
2010-10-28,2.1327,2.1498,2.1268,2.1382,167136,0
2010-10-29,2.141,2.141,2.1353,2.141,110658,0
2010-11-01,2.1498,2.1554,2.1439,2.1554,270428,0
2010-11-02,2.1554,2.1554,2.1208,2.1498,266840,0
2010-11-03,2.1554,2.1554,2.1268,2.1268,184979,0
2010-11-04,2.1208,2.1498,2.1208,2.1268,190734,0
2010-11-05,2.1327,2.1439,2.1208,2.1382,221600,0
2010-11-08,2.1498,2.1554,2.1439,2.1554,222585,0
2010-11-09,2.1382,2.1554,2.1327,2.1327,296488,0
2010-11-10,2.1327,2.1439,2.1268,2.1268,381408,0
2010-11-11,2.1268,2.1327,2.1268,2.1268,251112,0
2010-11-12,2.1731,2.1731,2.0922,2.0922,318418,0
2010-11-15,2.0922,2.1327,2.0696,2.0696,416424,0
2010-11-16,2.081,2.081,1.9774,2.041,779545,0
2010-11-17,2.0524,2.0749,2.0346,2.0696,128304,0
2010-11-18,2.0749,2.1155,2.0749,2.0867,229478,0
2010-11-19,2.0867,2.0981,2.081,2.0981,122142,0
2010-11-22,2.0867,2.1094,2.081,2.0981,156854,0
2010-11-23,2.0922,2.1094,2.0749,2.0922,205641,0
2010-11-24,2.0867,2.1327,2.0867,2.1094,135769,0
2010-11-26,2.0867,2.1327,2.0867,2.1155,12852,0
2010-11-29,2.1155,2.1208,2.0922,2.1094,121271,0
2010-11-30,2.0912,2.1327,2.0912,2.1266,195907,0
2010-12-01,2.1268,2.1554,2.1268,2.1327,217555,0
2010-12-02,2.1155,2.1439,2.0867,2.1039,251118,0
2010-12-03,2.1094,2.1094,2.0867,2.1094,137005,0
2010-12-06,2.0867,2.0981,2.0867,2.0867,182912,0
2010-12-07,2.1039,2.1039,2.081,2.081,148525,0
2010-12-08,2.081,2.0867,2.0463,2.0578,229612,0
2010-12-09,2.081,2.081,2.0009,2.0118,300336,0
2010-12-10,2.0293,2.0346,1.9945,2.0062,99872,0
2010-12-13,1.9945,2.0062,1.9433,1.9549,554031,0
2010-12-14,1.9489,1.9489,1.8057,1.9261,806519,0
2010-12-15,1.9489,1.9603,1.9203,1.9549,514515,0
2010-12-16,1.9477,2.0225,1.9477,1.9937,426367,0
2010-12-17,2.0118,2.0463,2.0062,2.0062,289769,0
2010-12-20,2.0118,2.0181,1.9891,2.0009,248640,0
2010-12-21,2.0062,2.0346,1.9891,2.0346,272282,0
2010-12-22,2.0524,2.0524,2.0346,2.0524,213558,0
2010-12-23,2.0463,2.0524,2.0293,2.0293,177926,0
2010-12-27,2.041,2.0636,2.0293,2.041,216256,0
2010-12-28,2.041,2.0578,2.0346,2.0463,123875,0
2010-12-29,2.0142,2.0439,2.0142,2.0439,128755,0
2010-12-30,2.0497,2.0615,2.0142,2.038,169199,0
2010-12-31,2.0366,2.0552,2.0366,2.043,109851,0
2011-01-03,2.0346,2.0578,2.0181,2.0181,246154,0
2011-01-04,2.041,2.041,2.0062,2.0181,311490,0
2011-01-05,2.0232,2.0293,2.0009,2.0009,334535,0
2011-01-06,2.0009,2.0181,2.0009,2.0009,292705,0
2011-01-07,2.0009,2.0181,1.9945,1.9945,359687,0
2011-01-10,1.9891,2.0181,1.9891,2.0181,164455,0
2011-01-11,2.0346,2.0346,2.0181,2.0293,102944,0
2011-01-12,2.0293,2.0524,2.0232,2.0524,158166,0
2011-01-13,2.0524,2.0636,2.0346,2.0463,205184,0
2011-01-14,2.0524,2.0578,2.0181,2.0346,240378,0
2011-01-18,2.0463,2.0636,2.0346,2.041,415961,0
2011-01-19,2.0403,2.0457,2.0288,2.0288,190329,0
2011-01-20,2.0232,2.0578,2.0232,2.0524,424621,0
2011-01-21,2.0578,2.0636,2.041,2.0463,202840,0
2011-01-24,2.0578,2.0636,2.0463,2.0524,184449,0
2011-01-25,2.0578,2.0636,2.0463,2.0463,173990,0
2011-01-26,2.0578,2.0636,2.0463,2.0636,244308,0
2011-01-27,2.0636,2.0749,2.0463,2.0463,328612,0
2011-01-28,2.0524,2.0636,2.041,2.041,157538,0
2011-01-31,2.0552,2.0865,2.0552,2.0865,266246,0
2011-02-01,2.0867,2.0922,2.0696,2.0867,234832,0
2011-02-02,2.0867,2.0922,2.081,2.0922,160767,0
2011-02-03,2.0979,2.0979,2.0693,2.0693,172283,0
2011-02-04,2.081,2.0981,2.0749,2.0867,143272,0
2011-02-07,2.0749,2.0981,2.0749,2.0981,228181,0
2011-02-08,2.1039,2.1208,2.0922,2.0981,265105,0
2011-02-09,2.0922,2.1039,2.081,2.0867,140643,0
2011-02-10,2.0805,2.1038,2.0805,2.092,190858,0
2011-02-11,2.0867,2.0981,2.081,2.0981,176175,0
2011-02-14,2.0922,2.1155,2.0867,2.1094,157453,0
2011-02-15,2.1155,2.1208,2.0867,2.1039,371967,0
2011-02-16,2.1039,2.1208,2.0981,2.1094,208790,0
2011-02-18,2.0979,2.0979,2.0805,2.092,301805,0
2011-02-22,2.081,2.0922,2.0463,2.0578,393838,0
2011-02-23,2.0578,2.0749,2.0524,2.0749,239510,0
2011-02-24,2.0636,2.081,2.0636,2.0696,200005,0
2011-02-25,2.0693,2.092,2.0693,2.092,192615,0
2011-02-28,2.0853,2.1031,2.0733,2.1031,251208,0
2011-03-01,2.0918,2.1092,2.0918,2.0975,151335,0
2011-03-02,2.1037,2.1154,2.0918,2.1154,230361,0
2011-03-03,2.1154,2.1268,2.1092,2.1268,223221,0
2011-03-04,2.1155,2.1208,2.0979,2.1038,231190,0
2011-03-07,2.1038,2.1268,2.092,2.1208,280439,0
2011-03-08,2.1208,2.1268,2.1038,2.1038,151944,0
2011-03-09,2.0979,2.1208,2.0979,2.1208,182725,0
2011-03-10,2.1154,2.1268,2.0975,2.1092,174559,0
2011-03-11,2.1038,2.1328,2.1038,2.1208,200754,0
2011-03-14,2.1268,2.1268,2.1038,2.1208,142841,0
2011-03-15,2.1038,2.1038,2.0575,2.092,431445,0
2011-03-16,2.0805,2.092,2.0225,2.034,423663,0
2011-03-17,2.0439,2.0733,2.0439,2.0615,221352,0
2011-03-18,2.0801,2.0918,2.0686,2.0862,175210,0
2011-03-21,2.0979,2.1094,2.0867,2.0867,244948,0
2011-03-22,2.0975,2.1037,2.0862,2.0862,261669,0
2011-03-23,2.0867,2.0979,2.0805,2.0979,130526,0
2011-03-24,2.092,2.0979,2.0867,2.0979,419700,0
2011-03-25,2.1037,2.1037,2.0862,2.0975,177712,0
2011-03-28,2.1038,2.1094,2.0979,2.1094,184103,0
2011-03-29,2.1094,2.1208,2.1038,2.1155,212360,0
2011-03-30,2.1155,2.1155,2.1038,2.1155,138057,0
2011-03-31,2.117,2.1227,2.1047,2.1227,155653,0
2011-04-01,2.1154,2.1206,2.1037,2.1206,227711,0
2011-04-04,2.1154,2.1268,2.1092,2.1092,202473,0
2011-04-05,2.1125,2.1302,2.1125,2.1302,212408,0
2011-04-06,2.1328,2.1328,2.1206,2.1328,207784,0
2011-04-07,2.1479,2.1479,2.1187,2.1187,150022,0
2011-04-08,2.1268,2.1383,2.1206,2.1206,137029,0
2011-04-11,2.1154,2.1268,2.1092,2.1092,294389,0
2011-04-12,2.1031,2.115,2.1031,2.1088,136001,0
2011-04-13,2.1206,2.1268,2.1092,2.1092,347679,0
2011-04-14,2.1092,2.1268,2.1092,2.1092,154591,0
2011-04-15,2.1125,2.1239,2.1063,2.1125,121260,0
2011-04-18,2.1206,2.1268,2.1092,2.1268,187680,0
2011-04-19,2.1328,2.1328,2.1206,2.1328,181604,0
2011-04-20,2.1416,2.1479,2.1239,2.1302,399823,0
2011-04-21,2.1359,2.1532,2.1359,2.1532,211488,0
2011-04-25,2.1558,2.1619,2.1383,2.1383,229901,0
2011-04-26,2.1532,2.1647,2.1302,2.1416,410902,0
2011-04-27,2.1302,2.1479,2.1302,2.1359,188582,0
2011-04-28,2.1532,2.1532,2.1302,2.1479,283965,0
2011-04-29,2.1571,2.17,2.1571,2.17,228915,0
2011-05-02,2.1647,2.2005,2.1595,2.1835,529429,0
2011-05-03,2.1913,2.2034,2.1797,2.1797,265114,0
2011-05-04,2.1887,2.1948,2.1647,2.1835,216925,0
2011-05-05,2.1913,2.2034,2.1734,2.1975,234614,0
2011-05-06,2.2118,2.2118,2.1948,2.2065,183750,0
2011-05-09,2.2005,2.2118,2.2005,2.2118,177195,0
2011-05-10,2.2118,2.2184,2.1948,2.1948,227697,0
2011-05-11,2.209,2.2209,2.2034,2.209,132857,0
2011-05-12,2.2118,2.2184,2.1948,2.2005,177294,0
2011-05-13,2.209,2.2209,2.209,2.2209,106210,0
2011-05-16,2.2184,2.2236,2.2065,2.2118,244667,0
2011-05-17,2.2236,2.2236,2.2065,2.2065,223380,0
2011-05-18,2.2184,2.2299,2.2118,2.2299,250172,0
2011-05-19,2.2299,2.2356,2.2184,2.2356,164943,0
2011-05-20,2.2328,2.2624,2.2269,2.2448,241460,0
2011-05-23,2.2474,2.2766,2.2356,2.2653,185554,0
2011-05-24,2.2533,2.2766,2.2474,2.2766,218370,0
2011-05-25,2.2653,2.3177,2.2653,2.2942,544290,0
2011-05-26,2.2978,2.3391,2.2978,2.316,297884,0
2011-05-27,2.3213,2.369,2.3095,2.369,227539,0
2011-05-31,2.3588,2.3833,2.322,2.3282,345716,0
2011-06-01,2.3213,2.3453,2.316,2.3213,291837,0
2011-06-02,2.3272,2.3453,2.316,2.3272,199493,0
2011-06-03,2.3336,2.3511,2.3213,2.3272,218083,0
2011-06-06,2.3453,2.369,2.3336,2.3453,455352,0
2011-06-07,2.3676,2.3676,2.1834,2.2599,928135,0
2011-06-08,2.2599,2.2955,2.2543,2.272,289800,0
2011-06-09,2.29,2.3021,2.2777,2.2777,288806,0
2011-06-10,2.2858,2.2918,2.2508,2.2624,368995,0
2011-06-13,2.2624,2.2624,2.162,2.1797,595218,0
2011-06-14,2.1734,2.2269,2.1734,2.2209,236579,0
2011-06-15,2.2269,2.2561,2.1913,2.2153,206939,0
2011-06-16,2.2268,2.2328,2.1849,2.1967,193620,0
2011-06-17,2.1948,2.2424,2.1886,2.2187,171116,0
2011-06-20,2.2387,2.2624,2.2209,2.2508,166760,0
2011-06-21,2.2561,2.2918,2.2387,2.2918,204166,0
2011-06-22,2.2918,2.3213,2.2741,2.3039,172755,0
2011-06-23,2.2955,2.3021,2.2543,2.3021,182692,0
2011-06-24,2.3073,2.3257,2.29,2.29,381517,0
2011-06-27,2.2955,2.3257,2.284,2.3193,202620,0
2011-06-28,2.3257,2.3257,2.2955,2.2955,217632,0
2011-06-29,2.3073,2.3193,2.3021,2.3193,100690,0
2011-06-30,2.3129,2.3186,2.2752,2.2752,353677,0
2011-07-01,2.2827,2.3183,2.2827,2.3061,166722,0
2011-07-05,2.3183,2.3183,2.3061,2.3183,189408,0
2011-07-06,2.3174,2.3294,2.3174,2.3174,123167,0
2011-07-07,2.3245,2.3245,2.301,2.301,242737,0
2011-07-08,2.2887,2.3245,2.2765,2.3183,162118,0
2011-07-11,2.3073,2.3193,2.3021,2.314,90987,0
2011-07-12,2.2942,2.3366,2.2942,2.3366,256666,0
2011-07-13,2.3433,2.3433,2.3073,2.3373,298481,0
2011-07-14,2.3433,2.3433,2.3073,2.3073,254107,0
2011-07-15,2.2942,2.3183,2.2704,2.2827,381593,0
2011-07-18,2.2955,2.3073,2.2661,2.284,190705,0
2011-07-19,2.2995,2.3054,2.2631,2.2631,245719,0
2011-07-20,2.2661,2.29,2.2599,2.272,385564,0
2011-07-21,2.284,2.2955,2.2661,2.272,236787,0
2011-07-22,2.2765,2.3128,2.2765,2.3061,168345,0
2011-07-25,2.3073,2.3073,2.2599,2.2599,187643,0
2011-07-26,2.2751,2.3054,2.2631,2.2751,193703,0
2011-07-27,2.29,2.29,2.2067,2.2121,333558,0
2011-07-28,2.1967,2.2268,2.1903,2.2027,246884,0
2011-07-29,2.1746,2.1996,2.1324,2.1444,671577,0
2011-08-01,2.1864,2.2287,2.1864,2.2169,337853,0
2011-08-02,2.2204,2.2509,2.208,2.2142,189580,0
2011-08-03,2.2226,2.2404,2.1926,2.2404,230888,0
2011-08-04,2.215,2.2512,2.173,2.1783,253804,0
2011-08-05,2.1987,2.1987,2.0369,2.1447,456727,0
2011-08-08,2.0969,2.1268,1.941,1.9589,972798,0
2011-08-09,1.9472,2.0728,1.941,2.0489,376021,0
2011-08-10,2.0068,2.0909,1.9769,2.0549,505638,0
2011-08-11,2.0728,2.169,2.0549,2.0969,323144,0
2011-08-12,2.1387,2.1387,2.0668,2.0668,309591,0
2011-08-15,2.1088,2.1743,2.0969,2.169,375920,0
2011-08-16,2.1507,2.1864,2.1206,2.1809,322169,0
2011-08-17,2.1987,2.2104,2.1626,2.1864,278409,0
2011-08-18,2.169,2.169,2.1206,2.1329,171726,0
2011-08-19,2.1059,2.1302,2.0876,2.094,149804,0
2011-08-22,2.1151,2.1387,2.061,2.0728,306336,0
2011-08-23,2.103,2.1387,2.0969,2.1206,282461,0
2011-08-24,2.1447,2.169,2.103,2.103,366259,0
2011-08-25,2.1447,2.1565,2.1088,2.1268,236501,0
2011-08-26,2.1241,2.1542,2.1241,2.1542,101909,0
2011-08-29,2.169,2.2047,2.1565,2.2047,258022,0
2011-08-30,2.2027,2.215,2.173,2.173,181009,0
2011-08-31,2.207,2.2195,2.1825,2.1825,178942,0
2011-09-01,2.1903,2.2208,2.1903,2.215,155068,0
2011-09-02,2.2195,2.2195,2.17,2.2007,81538,0
2011-09-06,2.1595,2.1844,2.1353,2.1772,206955,0
2011-09-07,2.1896,2.1961,2.1723,2.1961,121961,0
2011-09-08,2.202,2.202,2.1595,2.1595,187955,0
2011-09-09,2.1606,2.1606,2.1422,2.1542,84753,0
2011-09-12,2.1422,2.1662,2.1186,2.1422,140559,0
2011-09-13,2.1365,2.173,2.1186,2.1662,230665,0
2011-09-14,2.1542,2.1849,2.1542,2.1662,114832,0
2011-09-15,2.1783,2.1967,2.1542,2.173,193709,0
2011-09-16,2.1896,2.208,2.1595,2.1649,199176,0
2011-09-19,2.1542,2.1903,2.1542,2.173,142788,0
2011-09-20,2.1967,2.2027,2.1662,2.1662,114855,0
2011-09-21,2.1783,2.1903,2.1606,2.1849,225050,0
2011-09-22,2.173,2.1849,2.1186,2.1241,290376,0
2011-09-23,2.1353,2.1474,2.0804,2.1106,311378,0
2011-09-26,2.1186,2.1484,2.1186,2.1422,207673,0
2011-09-27,2.173,2.1783,2.1542,2.1662,156831,0
2011-09-28,2.1723,2.1723,2.141,2.1532,157062,0
2011-09-29,2.1595,2.1772,2.141,2.1474,139659,0
2011-09-30,2.1458,2.1587,2.0824,2.0824,178750,0
2011-10-03,2.0924,2.1353,2.0804,2.0985,283752,0
2011-10-04,2.0647,2.0836,1.9728,2.0036,604530,0
2011-10-05,2.0218,2.0462,2.0218,2.0218,209656,0
2011-10-06,2.0403,2.1015,2.0159,2.0836,176274,0
2011-10-07,2.0985,2.1049,2.056,2.056,139330,0
2011-10-10,2.0685,2.1353,2.0623,2.1106,166608,0
2011-10-11,2.1106,2.141,2.1106,2.1226,113716,0
2011-10-12,2.1474,2.1532,2.1292,2.1532,110278,0
2011-10-13,2.1532,2.1532,2.0924,2.1292,315090,0
2011-10-14,2.1444,2.1444,2.1202,2.1382,168823,0
2011-10-17,2.1474,2.1474,2.1106,2.1168,195582,0
2011-10-18,2.1353,2.1532,2.1106,2.1353,169781,0
2011-10-19,2.141,2.1474,2.1168,2.1168,163257,0
2011-10-20,2.1292,2.1649,2.1168,2.1532,174598,0
2011-10-21,2.1872,2.1996,2.1693,2.1872,200353,0
2011-10-24,2.1961,2.2142,2.1772,2.1896,233171,0
2011-10-25,2.1729,2.2034,2.1729,2.1971,139972,0
2011-10-26,2.202,2.2204,2.1844,2.2204,193955,0
2011-10-27,2.2447,2.2509,2.1961,2.208,228767,0
2011-10-28,2.1935,2.2059,2.1815,2.1935,263940,0
2011-10-31,2.19,2.2092,2.19,2.2092,109278,0
2011-11-01,2.1784,2.2094,2.166,2.1971,167524,0
2011-11-02,2.2116,2.2304,2.1996,2.2304,136069,0
2011-11-03,2.2342,2.2529,2.228,2.2529,125649,0
2011-11-04,2.2381,2.2506,2.2253,2.2444,108148,0
2011-11-07,2.2548,2.2609,2.2304,2.2364,114860,0
2011-11-08,2.2304,2.2548,2.2304,2.2364,108711,0
2011-11-09,2.2217,2.228,2.2094,2.2094,143190,0
2011-11-10,2.2217,2.228,2.1971,2.2034,176452,0
2011-11-11,2.2059,2.2304,2.2059,2.2116,180888,0
2011-11-14,2.2059,2.2239,2.1815,2.1872,207918,0
2011-11-15,2.1996,2.2116,2.1872,2.2059,193464,0
2011-11-16,2.2116,2.2184,2.1815,2.1815,154625,0
2011-11-17,2.1996,2.2184,2.1935,2.2184,149558,0
2011-11-18,2.228,2.2342,2.1851,2.2159,196249,0
2011-11-21,2.2059,2.2059,2.1872,2.1872,172826,0
2011-11-22,2.1872,2.2059,2.1815,2.1935,95614,0
2011-11-23,2.1996,2.2184,2.1815,2.1815,205651,0
2011-11-25,2.1729,2.2034,2.1729,2.1851,63432,0
2011-11-28,2.2116,2.2304,2.1872,2.1935,180884,0
2011-11-29,2.2059,2.2239,2.1935,2.1935,231259,0
2011-11-30,2.2082,2.2276,2.2082,2.2148,146980,0
2011-12-01,2.2034,2.2342,2.1971,2.2159,184356,0
2011-12-02,2.2159,2.2402,2.2094,2.2217,138683,0
2011-12-05,2.2217,2.2465,2.2159,2.228,191985,0
2011-12-06,2.2346,2.2471,2.2219,2.2471,178602,0
2011-12-07,2.2562,2.2562,2.232,2.2381,244678,0
2011-12-08,2.232,2.2562,2.232,2.232,242784,0
2011-12-09,2.2465,2.2589,2.2342,2.2342,135380,0
2011-12-12,2.2402,2.2529,2.2217,2.2529,184006,0
2011-12-13,2.2402,2.2589,2.228,2.2342,182957,0
2011-12-14,2.2465,2.2465,2.2159,2.2217,220944,0
2011-12-15,2.2217,2.2465,2.2217,2.2342,166677,0
2011-12-16,2.2253,2.2506,2.2253,2.2444,127071,0
2011-12-19,2.2589,2.2589,2.2094,2.2094,278188,0
2011-12-20,2.2342,2.2529,2.228,2.2402,200275,0
2011-12-21,2.2465,2.2465,2.2094,2.228,317415,0
2011-12-22,2.2402,2.2529,2.228,2.2465,150300,0
2011-12-23,2.2444,2.2689,2.2444,2.2506,190825,0
2011-12-27,2.2654,2.2654,2.2465,2.2589,142572,0
2011-12-28,2.2713,2.2773,2.2465,2.2713,191532,0
2011-12-29,2.2589,2.2773,2.2589,2.2654,154507,0
2011-12-30,2.2599,2.2664,2.2534,2.2534,121486,0
2012-01-03,2.2629,2.2689,2.2506,2.2629,159006,0
2012-01-04,2.2506,2.2815,2.2506,2.2815,220380,0
2012-01-05,2.2752,2.2815,2.2629,2.2629,109234,0
2012-01-06,2.2689,2.2815,2.2629,2.2689,340589,0
2012-01-09,2.2815,2.2879,2.2689,2.2689,250096,0
2012-01-10,2.2815,2.2879,2.2629,2.2629,212182,0
2012-01-11,2.266,2.2785,2.2598,2.266,182567,0
2012-01-12,2.2724,2.2785,2.266,2.266,217854,0
2012-01-13,2.2629,2.2879,2.2629,2.2815,167851,0
2012-01-17,2.2944,2.3013,2.2821,2.2944,236613,0
2012-01-18,2.3005,2.3252,2.2815,2.2815,344390,0
2012-01-19,2.2879,2.3129,2.2815,2.3129,100783,0
2012-01-20,2.3037,2.3165,2.2909,2.297,104385,0
2012-01-23,2.3129,2.3252,2.2939,2.3252,198627,0
2012-01-24,2.3312,2.3438,2.3059,2.3312,127027,0
2012-01-25,2.3186,2.3561,2.3186,2.3561,259965,0
2012-01-26,2.3499,2.3623,2.3375,2.3561,159512,0
2012-01-27,2.3475,2.3848,2.3408,2.372,252436,0
2012-01-30,2.3848,2.3848,2.3475,2.3785,153067,0
2012-01-31,2.4098,2.4098,2.3713,2.3905,298906,0
2012-02-01,2.3975,2.4288,2.3785,2.4099,154471,0
2012-02-02,2.391,2.4224,2.391,2.4163,149521,0
2012-02-03,2.4224,2.4288,2.4099,2.4099,91251,0
2012-02-06,2.4224,2.4224,2.3975,2.4037,176142,0
2012-02-07,2.4079,2.4459,2.4017,2.4079,333675,0
2012-02-08,2.4207,2.4459,2.4144,2.4268,176668,0
2012-02-09,2.4396,2.4459,2.4207,2.4335,177022,0
2012-02-10,2.4348,2.4414,2.4163,2.4288,203934,0
2012-02-13,2.4414,2.4414,2.4224,2.4224,161992,0
2012-02-14,2.4348,2.4414,2.4037,2.4348,243135,0
2012-02-15,2.4474,2.4666,2.4348,2.4474,336675,0
2012-02-16,2.4538,2.4666,2.4288,2.4666,196499,0
2012-02-17,2.4709,2.4709,2.4335,2.4459,113318,0
2012-02-21,2.4538,2.4666,2.4414,2.4414,159166,0
2012-02-22,2.4459,2.4709,2.4459,2.4521,132832,0
2012-02-23,2.4538,2.4597,2.4474,2.4474,137761,0
2012-02-24,2.4521,2.4649,2.4521,2.4583,201015,0
2012-02-27,2.4538,2.4666,2.4474,2.4597,177838,0
2012-02-28,2.4583,2.4583,2.4335,2.4335,236257,0
2012-02-29,2.4401,2.4466,2.4144,2.4273,315584,0
2012-03-01,2.4207,2.4396,2.4207,2.4335,206893,0
2012-03-02,2.4187,2.4505,2.4187,2.4187,284699,0
2012-03-05,2.4079,2.4268,2.4079,2.4144,226044,0
2012-03-06,2.4125,2.4187,2.3683,2.3683,351935,0
2012-03-07,2.3743,2.4059,2.3683,2.381,212300,0
2012-03-08,2.3872,2.4059,2.381,2.3872,176733,0
2012-03-09,2.3891,2.4207,2.3891,2.395,201764,0
2012-03-12,2.4144,2.4144,2.395,2.395,294606,0
2012-03-13,2.4144,2.4268,2.395,2.4207,109138,0
2012-03-14,2.4268,2.4268,2.3891,2.4079,116277,0
2012-03-15,2.4144,2.4268,2.3828,2.3828,160741,0
2012-03-16,2.395,2.4017,2.3325,2.3576,211747,0
2012-03-19,2.3513,2.395,2.3386,2.395,441376,0
2012-03-20,2.395,2.395,2.3576,2.3828,187156,0
2012-03-21,2.3701,2.3891,2.3576,2.3701,198513,0
2012-03-22,2.3765,2.4079,2.3513,2.3765,222493,0
2012-03-23,2.3683,2.381,2.3299,2.3616,346976,0
2012-03-26,2.3701,2.3828,2.3452,2.3576,283091,0
2012-03-27,2.3513,2.3828,2.3452,2.3701,254837,0
2012-03-28,2.3701,2.3765,2.3576,2.364,153789,0
2012-03-29,2.3576,2.3828,2.3576,2.3576,158328,0
2012-03-30,2.3694,2.3694,2.3499,2.3499,246429,0
2012-04-02,2.3616,2.3936,2.3555,2.381,312450,0
2012-04-03,2.365,2.3842,2.365,2.365,195979,0
2012-04-04,2.3586,2.3842,2.3334,2.365,200292,0
2012-04-05,2.3586,2.3842,2.3586,2.365,121568,0
2012-04-09,2.3555,2.3683,2.3365,2.3555,206735,0
2012-04-10,2.3683,2.3872,2.3489,2.3555,297027,0
2012-04-11,2.3555,2.4,2.3555,2.4,215795,0
2012-04-12,2.4059,2.4059,2.3743,2.4059,203702,0
2012-04-13,2.4059,2.4187,2.3872,2.4187,265371,0
2012-04-16,2.4248,2.4248,2.4,2.4248,252969,0
2012-04-17,2.4466,2.4466,2.4014,2.4014,224499,0
2012-04-18,2.4059,2.4187,2.4,2.4,172204,0
2012-04-19,2.4,2.4319,2.4,2.4125,176333,0
2012-04-20,2.4224,2.4351,2.4098,2.429,151746,0
2012-04-23,2.4319,2.4443,2.4125,2.4443,281562,0
2012-04-24,2.4443,2.4443,2.4059,2.4187,319565,0
2012-04-25,2.4125,2.4319,2.4125,2.4319,150745,0
2012-04-26,2.4187,2.4443,2.4187,2.4375,86995,0
2012-04-27,2.4351,2.4419,2.4164,2.4164,113190,0
2012-04-30,2.4273,2.453,2.4144,2.453,205119,0
2012-05-01,2.453,2.4788,2.4466,2.4662,136242,0
2012-05-02,2.4419,2.4677,2.4419,2.4677,112188,0
2012-05-03,2.4788,2.4788,2.4592,2.4592,160912,0
2012-05-04,2.4606,2.4735,2.4547,2.4735,207551,0
2012-05-07,2.4802,2.4925,2.4677,2.4677,189834,0
2012-05-08,2.4802,2.4925,2.4606,2.4925,218341,0
2012-05-09,2.4854,2.4854,2.4592,2.4592,127110,0
2012-05-10,2.4662,2.4915,2.4662,2.4723,166689,0
2012-05-11,2.4865,2.4994,2.4802,2.4802,101121,0
2012-05-14,2.4802,2.4865,2.4224,2.4419,346531,0
2012-05-15,2.4677,2.4677,2.4351,2.448,136737,0
2012-05-16,2.4547,2.4735,2.4547,2.4606,146955,0
2012-05-17,2.4677,2.4802,2.4098,2.4224,152282,0
2012-05-18,2.4144,2.4273,2.3242,2.3435,407395,0
2012-05-21,2.365,2.4164,2.3586,2.3971,199498,0
2012-05-22,2.4034,2.4224,2.4034,2.4164,152210,0
2012-05-23,2.4164,2.4351,2.3905,2.429,168038,0
2012-05-24,2.4164,2.4224,2.4034,2.4034,74751,0
2012-05-25,2.4144,2.4339,2.3947,2.3947,208182,0
2012-05-29,2.429,2.4735,2.4098,2.4419,307974,0
2012-05-30,2.4208,2.4273,2.3887,2.3947,159902,0
2012-05-31,2.3887,2.4466,2.3887,2.4273,161786,0
2012-06-01,2.3887,2.4273,2.3757,2.3757,180574,0
2012-06-04,2.3887,2.4079,2.3565,2.3565,228891,0
2012-06-05,2.3528,2.3916,2.3528,2.3528,253363,0
2012-06-06,2.372,2.3985,2.3592,2.3592,200155,0
2012-06-07,2.3787,2.4048,2.372,2.3852,156988,0
2012-06-08,2.3887,2.4079,2.3694,2.4079,126487,0
2012-06-11,2.4014,2.4144,2.3821,2.3821,141382,0
2012-06-12,2.3628,2.4079,2.3628,2.3821,140397,0
2012-06-13,2.3694,2.3947,2.3694,2.3694,115550,0
2012-06-14,2.3757,2.3947,2.3694,2.3694,138268,0
2012-06-15,2.3821,2.3821,2.3628,2.3694,132306,0
2012-06-18,2.3821,2.3821,2.3628,2.3757,181085,0
2012-06-19,2.3947,2.4079,2.3821,2.4079,107308,0
2012-06-20,2.4208,2.4339,2.4014,2.4339,163435,0
2012-06-21,2.4466,2.4592,2.4339,2.4401,214888,0
2012-06-22,2.4179,2.4629,2.411,2.4629,178205,0
2012-06-25,2.4401,2.4592,2.4339,2.4592,157441,0
2012-06-26,2.4662,2.4788,2.453,2.4788,246817,0
2012-06-27,2.4723,2.4915,2.4662,2.4915,262274,0
2012-06-28,2.4981,2.5044,2.4339,2.4981,364805,0
2012-06-29,2.511,2.5239,2.4981,2.5239,203671,0
2012-07-02,2.5214,2.5342,2.515,2.5214,181110,0
2012-07-03,2.532,2.5385,2.5255,2.5385,82832,0
2012-07-05,2.5385,2.5448,2.5255,2.5385,67774,0
2012-07-06,2.5408,2.5473,2.515,2.5408,218201,0
2012-07-09,2.5408,2.5473,2.515,2.515,124901,0
2012-07-10,2.5214,2.5408,2.515,2.5214,64759,0
2012-07-11,2.5473,2.5473,2.489,2.4954,162441,0
2012-07-12,2.4954,2.5019,2.4629,2.489,242403,0
2012-07-13,2.4731,2.4924,2.4731,2.4863,141725,0
2012-07-16,2.4823,2.5214,2.4823,2.489,191306,0
2012-07-17,2.5019,2.5085,2.4761,2.4823,150999,0
2012-07-18,2.4954,2.5019,2.4694,2.4954,189930,0
2012-07-19,2.5019,2.5085,2.4761,2.5085,168871,0
2012-07-20,2.4994,2.5055,2.4731,2.5055,130919,0
2012-07-23,2.5085,2.5408,2.5085,2.5342,237755,0
2012-07-24,2.5473,2.5541,2.5214,2.5214,140248,0
2012-07-25,2.5408,2.5541,2.5279,2.5541,101383,0
2012-07-26,2.5473,2.5605,2.5214,2.5214,148138,0
2012-07-27,2.5187,2.5577,2.5187,2.5187,188883,0
2012-07-30,2.5385,2.5513,2.5125,2.5513,96308,0
2012-07-31,2.5541,2.5665,2.5408,2.5665,121704,0
2012-08-01,2.5709,2.5839,2.5648,2.5774,214316,0
2012-08-02,2.5864,2.5864,2.5408,2.5408,121829,0
2012-08-03,2.5577,2.5709,2.5448,2.5648,158831,0
2012-08-06,2.5774,2.5774,2.5448,2.5577,219014,0
2012-08-07,2.5577,2.5839,2.5513,2.5577,132205,0
2012-08-08,2.5709,2.5839,2.5577,2.5577,132720,0
2012-08-09,2.5709,2.5905,2.5648,2.5839,71693,0
2012-08-10,2.5577,2.5839,2.5577,2.5774,238469,0
2012-08-13,2.5839,2.5839,2.5648,2.5709,97469,0
2012-08-14,2.5774,2.5774,2.5577,2.5774,107234,0
2012-08-15,2.5839,2.5839,2.5577,2.5648,139733,0
2012-08-16,2.5774,2.5839,2.5648,2.5648,140691,0
2012-08-17,2.5709,2.5839,2.5648,2.5709,155193,0
2012-08-20,2.5774,2.5905,2.5648,2.5648,201088,0
2012-08-21,2.5648,2.5905,2.5577,2.5577,245223,0
2012-08-22,2.5709,2.5709,2.5448,2.5448,165524,0
2012-08-23,2.5513,2.5709,2.5448,2.5448,147838,0
2012-08-24,2.5448,2.5709,2.5448,2.5513,113142,0
2012-08-27,2.5513,2.5905,2.5513,2.5577,132117,0
2012-08-28,2.5709,2.5774,2.5648,2.5774,98311,0
2012-08-29,2.5839,2.5905,2.5709,2.5905,216322,0
2012-08-30,2.5885,2.5885,2.5754,2.5885,200248,0
2012-08-31,2.6037,2.6037,2.5905,2.6037,178166,0
2012-09-04,2.6037,2.6103,2.5839,2.5839,144548,0
2012-09-05,2.5774,2.6037,2.5774,2.5905,113704,0
2012-09-06,2.5974,2.6037,2.5839,2.6037,147060,0
2012-09-07,2.6103,2.6103,2.5974,2.6103,135514,0
2012-09-10,2.6277,2.6277,2.5946,2.6146,137078,0
2012-09-11,2.6209,2.6277,2.5946,2.6012,196420,0
2012-09-12,2.6209,2.6342,2.6146,2.6209,113675,0
2012-09-13,2.6342,2.6342,2.6078,2.6277,121628,0
2012-09-14,2.6209,2.6342,2.6078,2.6209,164190,0
2012-09-17,2.6078,2.6209,2.6078,2.6146,93770,0
2012-09-18,2.6012,2.6146,2.5946,2.6012,109043,0
2012-09-19,2.6078,2.6277,2.6078,2.6277,145330,0
2012-09-20,2.6277,2.6342,2.6209,2.6342,159340,0
2012-09-21,2.6342,2.6411,2.6209,2.6411,99947,0
2012-09-24,2.6539,2.6539,2.6209,2.6411,141054,0
2012-09-25,2.6411,2.6474,2.6209,2.6209,171019,0
2012-09-26,2.6411,2.6539,2.6277,2.6474,159890,0
2012-09-27,2.6539,2.6539,2.6342,2.6539,119021,0
2012-09-28,2.6474,2.6606,2.6209,2.6209,268298,0
2012-10-01,2.6342,2.6539,2.6277,2.6539,104691,0
2012-10-02,2.6539,2.6606,2.6411,2.6539,124088,0
2012-10-03,2.6539,2.6606,2.6411,2.6606,114641,0
2012-10-04,2.6647,2.6647,2.6515,2.6647,117007,0
2012-10-05,2.6713,2.6713,2.6515,2.6581,100266,0
2012-10-08,2.645,2.6581,2.645,2.6515,126460,0
2012-10-09,2.645,2.645,2.6316,2.6385,176110,0
2012-10-10,2.6385,2.645,2.5988,2.5988,195109,0
2012-10-11,2.5988,2.6251,2.5722,2.6251,297398,0
2012-10-12,2.6184,2.6385,2.6184,2.6316,80645,0
2012-10-15,2.6515,2.6581,2.605,2.6119,168250,0
2012-10-16,2.6316,2.6515,2.605,2.645,159675,0
2012-10-17,2.6515,2.6581,2.645,2.645,108779,0
2012-10-18,2.645,2.6515,2.6251,2.6251,128043,0
2012-10-19,2.6316,2.6385,2.6251,2.6316,134527,0
2012-10-22,2.645,2.6515,2.6184,2.6385,214448,0
2012-10-23,2.6385,2.6515,2.6119,2.6515,232642,0
2012-10-24,2.6515,2.6581,2.645,2.6581,163092,0
2012-10-25,2.6581,2.6713,2.645,2.6581,232512,0
2012-10-26,2.6647,2.6713,2.645,2.6515,185341,0
2012-10-31,2.6713,2.6713,2.645,2.6515,254445,0
2012-11-01,2.6713,2.7048,2.6713,2.6842,297209,0
2012-11-02,2.7048,2.7109,2.6842,2.7109,133142,0
2012-11-05,2.7048,2.7179,2.6842,2.7048,175892,0
2012-11-06,2.7179,2.7179,2.6976,2.7109,186947,0
2012-11-07,2.7022,2.7083,2.6688,2.7083,153867,0
2012-11-08,2.7083,2.7083,2.6821,2.7022,206714,0
2012-11-09,2.6953,2.7022,2.6622,2.6755,145607,0
2012-11-12,2.6622,2.6889,2.6555,2.6555,97995,0
2012-11-13,2.6688,2.6688,2.642,2.6488,83709,0
2012-11-14,2.642,2.6555,2.5292,2.5491,575423,0
2012-11-15,2.5223,2.5223,2.3425,2.3893,1517046,0
2012-11-16,2.3695,2.5357,2.336,2.4757,495096,0
2012-11-19,2.4757,2.5688,2.4757,2.5157,313187,0
2012-11-20,2.5292,2.5491,2.4822,2.5357,188435,0
2012-11-21,2.5491,2.5623,2.5357,2.5491,119964,0
2012-11-23,2.5688,2.5891,2.5491,2.5688,118513,0
2012-11-26,2.576,2.5822,2.5623,2.576,106001,0
2012-11-27,2.576,2.6222,2.576,2.6156,144445,0
2012-11-28,2.6156,2.6352,2.6022,2.6352,192361,0
2012-11-29,2.6352,2.642,2.6022,2.6352,218410,0
2012-11-30,2.642,2.6488,2.6222,2.6488,228141,0
2012-12-03,2.6352,2.6488,2.609,2.6352,198064,0
2012-12-04,2.6352,2.6488,2.6352,2.642,107598,0
2012-12-05,2.6488,2.6622,2.642,2.6622,173301,0
2012-12-06,2.6688,2.6821,2.6488,2.6755,201234,0
2012-12-07,2.673,2.6997,2.6662,2.6935,156395,0
2012-12-10,2.673,2.6935,2.6597,2.6662,266948,0
2012-12-11,2.68,2.6935,2.6662,2.6863,193007,0
2012-12-12,2.6863,2.6935,2.6597,2.6935,166667,0
2012-12-13,2.6935,2.6935,2.673,2.6935,144067,0
2012-12-14,2.68,2.7068,2.673,2.7068,247348,0
2012-12-17,2.7068,2.7068,2.673,2.6863,178124,0
2012-12-18,2.6662,2.7068,2.6597,2.68,316620,0
2012-12-19,2.6935,2.6935,2.673,2.68,150357,0
2012-12-20,2.6863,2.7068,2.673,2.6997,158440,0
2012-12-21,2.673,2.7134,2.673,2.7068,234353,0
2012-12-24,2.6997,2.7134,2.6863,2.7068,99173,0
2012-12-26,2.7134,2.7268,2.6935,2.6997,92870,0
2012-12-27,2.6935,2.7068,2.68,2.68,141507,0
2012-12-28,2.68,2.6997,2.68,2.6997,108621,0
2012-12-31,2.7068,2.7197,2.68,2.6997,256022,0
2013-01-02,2.7268,2.7534,2.7068,2.747,344222,0
2013-01-03,2.7334,2.7534,2.7134,2.7134,214303,0
2013-01-04,2.7134,2.7268,2.7134,2.7197,141390,0
2013-01-07,2.7268,2.747,2.7068,2.7334,203881,0
2013-01-08,2.7318,2.7387,2.7052,2.7184,160451,0
2013-01-09,2.7318,2.7457,2.7184,2.7457,134372,0
2013-01-10,2.7318,2.7519,2.7318,2.7519,93984,0
2013-01-11,2.7519,2.7654,2.7387,2.7654,164013,0
2013-01-14,2.7591,2.7654,2.7318,2.7457,138444,0
2013-01-15,2.7318,2.7519,2.7318,2.7519,152805,0
2013-01-16,2.7591,2.7591,2.7318,2.7457,209573,0
2013-01-17,2.7318,2.7654,2.7318,2.7519,285470,0
2013-01-18,2.7519,2.7591,2.7387,2.7457,185448,0
2013-01-22,2.7387,2.7654,2.7318,2.7591,192482,0
2013-01-23,2.7654,2.7793,2.7457,2.7654,163501,0
2013-01-24,2.7726,2.7793,2.7387,2.7457,235868,0
2013-01-25,2.7591,2.7654,2.7457,2.7591,172015,0
2013-01-28,2.7519,2.7726,2.7519,2.7654,142590,0
2013-01-29,2.7654,2.7726,2.7519,2.7654,80495,0
2013-01-30,2.7519,2.7726,2.7519,2.7654,124741,0
2013-01-31,2.7654,2.7654,2.7591,2.7591,90240,0
2013-02-01,2.7726,2.7861,2.7654,2.7861,175578,0
2013-02-04,2.7726,2.8061,2.7726,2.7991,170874,0
2013-02-05,2.8061,2.8261,2.7991,2.7991,205360,0
2013-02-06,2.8197,2.8197,2.7991,2.8061,181927,0
2013-02-07,2.79,2.8645,2.7833,2.797,230144,0
2013-02-08,2.8038,2.8038,2.79,2.79,144749,0
2013-02-11,2.8038,2.8038,2.7833,2.79,145830,0
2013-02-12,2.7767,2.797,2.7698,2.7767,286688,0
2013-02-13,2.7833,2.79,2.7698,2.7833,308632,0
2013-02-14,2.7833,2.79,2.7698,2.79,139929,0
2013-02-15,2.79,2.8038,2.7833,2.8038,140572,0
2013-02-19,2.8107,2.8107,2.79,2.797,219652,0
2013-02-20,2.797,2.8107,2.7833,2.797,259506,0
2013-02-21,2.79,2.8107,2.79,2.797,253708,0
2013-02-22,2.8038,2.8107,2.79,2.79,124554,0
2013-02-25,2.797,2.8038,2.79,2.797,232405,0
2013-02-26,2.8038,2.8107,2.79,2.79,326203,0
2013-02-27,2.797,2.8038,2.79,2.8038,298902,0
2013-02-28,2.8038,2.8107,2.797,2.797,221141,0
2013-03-01,2.797,2.8107,2.797,2.797,257053,0
2013-03-04,2.8038,2.8173,2.797,2.797,218636,0
2013-03-05,2.8107,2.8242,2.8107,2.8107,192402,0
2013-03-06,2.8173,2.8309,2.8107,2.8242,261930,0
2013-03-07,2.8423,2.8423,2.8146,2.822,155707,0
2013-03-08,2.8285,2.8489,2.822,2.8489,262034,0
2013-03-11,2.8489,2.856,2.8355,2.8355,237958,0
2013-03-12,2.8423,2.8423,2.8146,2.8285,215095,0
2013-03-13,2.8285,2.8355,2.8146,2.822,188365,0
2013-03-14,2.822,2.8355,2.8011,2.8011,157202,0
2013-03-15,2.7877,2.8146,2.7604,2.7668,336634,0
2013-03-18,2.7668,2.8011,2.7604,2.8011,270549,0
2013-03-19,2.8011,2.8146,2.7946,2.7946,154415,0
2013-03-20,2.7877,2.8085,2.7741,2.7946,266093,0
2013-03-21,2.8011,2.8011,2.7877,2.7946,220472,0
2013-03-22,2.8011,2.8085,2.7946,2.7946,225279,0
2013-03-25,2.8011,2.8011,2.7741,2.7805,225662,0
2013-03-26,2.7946,2.8146,2.7805,2.8146,183124,0
2013-03-27,2.8085,2.8285,2.8011,2.8146,407527,0
2013-03-28,2.822,2.8285,2.8146,2.8146,407052,0
2013-04-01,2.822,2.8355,2.8085,2.8146,381984,0
2013-04-02,2.8285,2.8489,2.822,2.8489,342413,0
2013-04-03,2.8489,2.8695,2.8355,2.8489,377775,0
2013-04-04,2.8489,2.856,2.8355,2.8423,315018,0
2013-04-05,2.8534,2.8673,2.8468,2.8534,266853,0
2013-04-08,2.8606,2.8673,2.8534,2.8534,262003,0
2013-04-09,2.8809,2.888,2.8534,2.8809,187213,0
2013-04-10,2.888,2.895,2.8746,2.8746,213971,0
2013-04-11,2.8809,2.9018,2.8606,2.8809,139319,0
2013-04-12,2.8809,2.8809,2.8606,2.8606,117986,0
2013-04-15,2.8673,2.8809,2.8468,2.8606,207763,0
2013-04-16,2.8746,2.8809,2.8468,2.8534,318323,0
2013-04-17,2.8468,2.8606,2.8397,2.8397,230735,0
2013-04-18,2.8397,2.8534,2.8331,2.8397,176988,0
2013-04-19,2.8397,2.8606,2.8397,2.8397,162726,0
2013-04-22,2.8534,2.8534,2.8193,2.8397,435286,0
2013-04-23,2.8397,2.8673,2.8397,2.8468,206344,0
2013-04-24,2.8606,2.8606,2.8331,2.8397,111261,0
2013-04-25,2.8534,2.8673,2.8397,2.8606,185623,0
2013-04-26,2.8534,2.8673,2.8468,2.8534,105917,0
2013-04-29,2.8746,2.8809,2.8606,2.8606,159827,0
2013-04-30,2.8606,2.8746,2.8606,2.8673,205617,0
2013-05-01,2.8606,2.888,2.8534,2.8534,228606,0
2013-05-02,2.8673,2.9018,2.8606,2.888,196427,0
2013-05-03,2.9088,2.9224,2.8746,2.9151,293670,0
2013-05-06,2.9088,2.9364,2.888,2.9088,245422,0
2013-05-07,2.9131,2.9199,2.8644,2.8786,442703,0
2013-05-08,2.8716,2.9061,2.8716,2.9061,195189,0
2013-05-09,2.9199,2.9199,2.8922,2.8993,133189,0
2013-05-10,2.8922,2.9199,2.8922,2.9131,197397,0
2013-05-13,2.9131,2.9131,2.8922,2.9131,157555,0
2013-05-14,2.9131,2.9271,2.8786,2.8922,359907,0
2013-05-15,2.9131,2.9131,2.8716,2.8786,274028,0
2013-05-16,2.8856,2.8922,2.8716,2.8786,333448,0
2013-05-17,2.8856,2.9061,2.8786,2.8922,166054,0
2013-05-20,2.8922,2.8922,2.8786,2.8856,182771,0
2013-05-21,2.8856,2.8993,2.8786,2.8856,146028,0
2013-05-22,2.8856,2.8922,2.8716,2.8716,184214,0
2013-05-23,2.8716,2.8993,2.8716,2.8786,246618,0
2013-05-24,2.8716,2.9061,2.8716,2.8786,275949,0
2013-05-28,2.8786,2.8856,2.8442,2.8509,283347,0
2013-05-29,2.837,2.8442,2.7472,2.7815,669366,0
2013-05-30,2.7815,2.8442,2.7815,2.8369,189888,0
2013-05-31,2.8525,2.86,2.7816,2.7888,189175,0
2013-06-03,2.8022,2.8022,2.7057,2.7401,382771,0
2013-06-04,2.7677,2.7958,2.7124,2.7472,385229,0
2013-06-05,2.761,2.7747,2.7401,2.7538,180399,0
2013-06-06,2.7677,2.8022,2.7538,2.8022,165319,0
2013-06-07,2.784,2.8118,2.756,2.77,214567,0
2013-06-10,2.749,2.749,2.6797,2.6863,568483,0
2013-06-11,2.6587,2.6587,2.4637,2.5822,760791,0
2013-06-12,2.568,2.6239,2.568,2.6031,427264,0
2013-06-13,2.6167,2.6448,2.5546,2.5893,618303,0
2013-06-14,2.6031,2.6378,2.5822,2.596,285920,0
2013-06-17,2.596,2.6167,2.5822,2.5893,372251,0
2013-06-18,2.603,2.603,2.5679,2.596,353888,0
2013-06-19,2.5893,2.6031,2.568,2.568,145987,0
2013-06-20,2.568,2.568,2.4916,2.5052,471052,0
2013-06-21,2.5194,2.5546,2.4989,2.5333,220775,0
2013-06-24,2.5265,2.5265,2.429,2.4848,520530,0
2013-06-25,2.5052,2.5194,2.4778,2.4989,186860,0
2013-06-26,2.5127,2.596,2.5052,2.596,363374,0
2013-06-27,2.6101,2.6517,2.603,2.6308,331162,0
2013-06-28,2.7074,2.7216,2.6573,2.7216,230151,0
2013-07-01,2.6448,2.6517,2.6378,2.6448,224743,0
2013-07-02,2.6239,2.6308,2.603,2.6167,226174,0
2013-07-03,2.6167,2.6167,2.596,2.596,118525,0
2013-07-05,2.5893,2.5893,2.5194,2.5403,223221,0
2013-07-08,2.5566,2.5566,2.5008,2.5217,304910,0
2013-07-09,2.4934,2.5566,2.4866,2.5566,280996,0
2013-07-10,2.5217,2.5498,2.5217,2.5217,241280,0
2013-07-11,2.5217,2.5847,2.5149,2.5359,250741,0
2013-07-12,2.5359,2.5989,2.5288,2.5566,187270,0
2013-07-15,2.564,2.5989,2.5359,2.5989,249168,0
2013-07-16,2.6131,2.6196,2.5565,2.6196,493232,0
2013-07-17,2.6272,2.6412,2.6056,2.6412,290576,0
2013-07-18,2.6412,2.6481,2.6196,2.6338,253580,0
2013-07-19,2.6196,2.6548,2.6196,2.6412,205350,0
2013-07-22,2.6481,2.6549,2.6272,2.6412,273273,0
2013-07-23,2.6549,2.669,2.6412,2.6621,223713,0
2013-07-24,2.6621,2.6621,2.6412,2.6549,244389,0
2013-07-25,2.6412,2.6621,2.6338,2.6338,144675,0
2013-07-26,2.6338,2.6412,2.6272,2.6272,127787,0
2013-07-29,2.6412,2.6412,2.5989,2.5989,145880,0
2013-07-30,2.5916,2.6272,2.5916,2.6131,112605,0
2013-07-31,2.6196,2.6196,2.5916,2.6131,151994,0
2013-08-01,2.5989,2.6131,2.5777,2.5777,137256,0
2013-08-02,2.5989,2.6131,2.5848,2.5916,132387,0
2013-08-05,2.5848,2.5916,2.5429,2.564,294487,0
2013-08-06,2.564,2.5916,2.564,2.5707,125244,0
2013-08-07,2.5733,2.5942,2.5382,2.5733,166841,0
2013-08-08,2.5593,2.5801,2.5593,2.5801,74407,0
2013-08-09,2.5593,2.5875,2.5382,2.5661,209262,0
2013-08-12,2.5449,2.5801,2.5449,2.5733,200915,0
2013-08-13,2.5661,2.5661,2.5382,2.5449,167784,0
2013-08-14,2.5382,2.5521,2.5027,2.5027,336623,0
2013-08-15,2.5099,2.5449,2.4816,2.5027,266504,0
2013-08-16,2.5099,2.5311,2.4958,2.5168,190125,0
2013-08-19,2.5241,2.5449,2.4887,2.5027,223819,0
2013-08-20,2.4958,2.5168,2.4887,2.5027,134258,0
2013-08-21,2.4887,2.5027,2.4677,2.4958,167249,0
2013-08-22,2.5027,2.5241,2.4677,2.4887,302175,0
2013-08-23,2.4744,2.4887,2.4677,2.4816,213500,0
2013-08-26,2.4816,2.5099,2.4744,2.4887,239305,0
2013-08-27,2.4816,2.4958,2.4816,2.4887,114709,0
2013-08-28,2.4887,2.5099,2.4816,2.4887,132517,0
2013-08-29,2.4887,2.5099,2.4887,2.5099,168896,0
2013-08-30,2.5765,2.5981,2.5686,2.5833,158604,0
2013-09-03,2.5404,2.562,2.5191,2.5263,285342,0
2013-09-04,2.5191,2.562,2.5191,2.562,104782,0
2013-09-05,2.562,2.562,2.5477,2.5548,120892,0
2013-09-06,2.562,2.562,2.5477,2.5477,152336,0
2013-09-09,2.562,2.562,2.5477,2.5477,147905,0
2013-09-10,2.5548,2.562,2.5191,2.5404,192157,0
2013-09-11,2.5332,2.5477,2.5332,2.5332,208568,0
2013-09-12,2.5191,2.5404,2.5191,2.5404,125655,0
2013-09-13,2.5404,2.5404,2.5191,2.5191,141840,0
2013-09-16,2.5191,2.5332,2.5191,2.5332,175534,0
2013-09-17,2.5332,2.5477,2.5263,2.5477,209257,0
2013-09-18,2.5477,2.562,2.5263,2.562,203979,0
2013-09-19,2.562,2.5687,2.5548,2.5548,127741,0
2013-09-20,2.562,2.562,2.5404,2.5404,190303,0
2013-09-23,2.5404,2.5477,2.5263,2.5477,190251,0
2013-09-24,2.5404,2.5548,2.5332,2.5477,175074,0
2013-09-25,2.5477,2.5687,2.5477,2.5687,110776,0
2013-09-26,2.5687,2.5831,2.5687,2.5764,121075,0
2013-09-27,2.562,2.5902,2.5548,2.5831,143501,0
2013-09-30,2.6438,2.6875,2.6294,2.673,373319,0
2013-10-01,2.5976,2.6115,2.5831,2.6115,113131,0
2013-10-02,2.5976,2.6257,2.5976,2.6257,149471,0
2013-10-03,2.6045,2.6184,2.5976,2.5976,95453,0
2013-10-04,2.6115,2.6399,2.5976,2.5976,139285,0
2013-10-07,2.5997,2.6141,2.5924,2.5997,133642,0
2013-10-08,2.5854,2.6066,2.571,2.5782,101580,0
2013-10-09,2.5924,2.5997,2.5782,2.5782,103234,0
2013-10-10,2.5854,2.6066,2.5854,2.6066,124102,0
2013-10-11,2.6066,2.6141,2.5924,2.5924,121987,0
2013-10-14,2.5854,2.5854,2.5642,2.571,142419,0
2013-10-15,2.5924,2.5924,2.5567,2.571,330424,0
2013-10-16,2.5854,2.5854,2.5642,2.5782,241789,0
2013-10-17,2.5854,2.621,2.571,2.5854,271618,0
2013-10-18,2.5924,2.5997,2.5782,2.5854,190105,0
2013-10-21,2.5854,2.5924,2.5782,2.5782,126572,0
2013-10-22,2.5854,2.5924,2.5782,2.5782,201724,0
2013-10-23,2.5782,2.5997,2.571,2.5997,134649,0
2013-10-24,2.5782,2.6066,2.5782,2.5924,240284,0
2013-10-25,2.5854,2.6141,2.5854,2.6141,173937,0
2013-10-28,2.6141,2.6284,2.5997,2.6066,131691,0
2013-10-29,2.6141,2.621,2.5924,2.6066,161409,0
2013-10-30,2.6141,2.6425,2.6066,2.621,213689,0
2013-10-31,2.6658,2.695,2.6584,2.695,130844,0
2013-11-01,2.6352,2.6425,2.621,2.6352,134446,0
2013-11-04,2.621,2.6352,2.6141,2.621,191160,0
2013-11-05,2.6066,2.621,2.6066,2.6141,129903,0
2013-11-06,2.6021,2.6164,2.5949,2.5949,186095,0
2013-11-07,2.6095,2.6095,2.5879,2.6021,170302,0
2013-11-08,2.5879,2.6095,2.5879,2.5949,120806,0
2013-11-11,2.5949,2.6164,2.5949,2.6095,112585,0
2013-11-12,2.6164,2.6164,2.6021,2.6095,78527,0
2013-11-13,2.6095,2.6164,2.6095,2.6164,122210,0
2013-11-14,2.6238,2.6238,2.6095,2.6164,53265,0
2013-11-15,2.6238,2.6238,2.6095,2.6238,217727,0
2013-11-18,2.6095,2.6238,2.5949,2.6095,220665,0
2013-11-19,2.6021,2.6164,2.5949,2.6164,156444,0
2013-11-20,2.6095,2.6164,2.5949,2.5949,126481,0
2013-11-21,2.5949,2.6164,2.5879,2.6021,144838,0
2013-11-22,2.6095,2.6095,2.5661,2.5805,228525,0
2013-11-25,2.5805,2.5805,2.5517,2.5517,227682,0
2013-11-26,2.5517,2.5735,2.5517,2.5735,216880,0
2013-11-27,2.5735,2.5879,2.5735,2.5879,149318,0
2013-11-29,2.615,2.6294,2.615,2.6294,54963,0
2013-12-02,2.5805,2.5949,2.5661,2.5805,198469,0
2013-12-03,2.6073,2.6221,2.6001,2.6221,168015,0
2013-12-04,2.6001,2.6221,2.6001,2.615,112087,0
2013-12-05,2.6073,2.6221,2.6073,2.6073,187713,0
2013-12-06,2.5764,2.5764,2.5546,2.5546,250323,0
2013-12-09,2.5472,2.5764,2.5327,2.5616,184726,0
2013-12-10,2.5616,2.5764,2.5546,2.5616,120882,0
2013-12-11,2.5686,2.5832,2.5546,2.5832,168898,0
2013-12-12,2.5832,2.5832,2.5616,2.5686,157128,0
2013-12-13,2.5616,2.5764,2.5616,2.5764,141778,0
2013-12-16,2.5686,2.5764,2.5398,2.5472,311957,0
2013-12-17,2.5398,2.5546,2.5255,2.5398,354595,0
2013-12-18,2.5472,2.5546,2.5327,2.5472,278298,0
2013-12-19,2.5639,2.5709,2.5493,2.5709,266719,0
2013-12-20,2.5561,2.5856,2.5561,2.5856,209067,0
2013-12-23,2.5709,2.6295,2.5709,2.6295,204583,0
2013-12-24,2.615,2.6366,2.6073,2.6366,140256,0
2013-12-26,2.6366,2.6438,2.6295,2.6366,142804,0
2013-12-27,2.6221,2.6295,2.6001,2.6295,266094,0
2013-12-30,2.6221,2.6366,2.5928,2.5928,331260,0
2013-12-31,2.6073,2.6073,2.5856,2.5928,262837,0
2014-01-02,2.5928,2.6001,2.5856,2.5928,239610,0
2014-01-03,2.5856,2.6001,2.5856,2.5928,118369,0
2014-01-06,2.5764,2.5904,2.5764,2.5764,146336,0
2014-01-07,2.5764,2.598,2.5764,2.598,234680,0
2014-01-08,2.5856,2.6001,2.5856,2.6001,152933,0
2014-01-09,2.5856,2.6073,2.5856,2.6073,150877,0
2014-01-10,2.5928,2.6073,2.5928,2.6001,132945,0
2014-01-13,2.6073,2.615,2.5928,2.6073,128260,0
2014-01-14,2.6001,2.6073,2.5928,2.6001,152260,0
2014-01-15,2.5928,2.6073,2.5856,2.6073,189568,0
2014-01-16,2.6073,2.6658,2.6001,2.6512,604153,0
2014-01-17,2.6584,2.6658,2.6366,2.6658,142081,0
2014-01-21,2.6658,2.673,2.6512,2.6584,157453,0
2014-01-22,2.6512,2.6658,2.6438,2.6658,109662,0
2014-01-23,2.6584,2.6658,2.6438,2.6584,143715,0
2014-01-24,2.6366,2.6512,2.6295,2.6295,177767,0
2014-01-27,2.615,2.6295,2.615,2.615,162090,0
2014-01-28,2.6295,2.6295,2.6001,2.6073,186149,0
2014-01-29,2.6073,2.615,2.5928,2.6001,172208,0
2014-01-30,2.5928,2.615,2.5928,2.5928,109202,0
2014-01-31,2.5856,2.6001,2.5856,2.5856,137835,0
2014-02-03,2.5856,2.6001,2.5856,2.5856,115167,0
2014-02-04,2.5856,2.6001,2.5856,2.5928,65477,0
2014-02-05,2.6001,2.615,2.5928,2.615,94244,0
2014-02-06,2.6221,2.6295,2.615,2.6295,191213,0
2014-02-07,2.6394,2.6394,2.6247,2.6394,155112,0
2014-02-10,2.6394,2.6467,2.6394,2.6394,107337,0
2014-02-11,2.6394,2.6467,2.6317,2.6467,87752,0
2014-02-12,2.6394,2.6831,2.6394,2.6759,183739,0
2014-02-13,2.6759,2.6831,2.6538,2.6687,72464,0
2014-02-14,2.6614,2.6759,2.6467,2.6614,171425,0
2014-02-18,2.6831,2.6831,2.6538,2.6538,212962,0
2014-02-19,2.6538,2.6614,2.6467,2.6467,155717,0
2014-02-20,2.6467,2.6538,2.6394,2.6538,70268,0
2014-02-21,2.6538,2.6614,2.6467,2.6467,160680,0
2014-02-24,2.6394,2.6687,2.6394,2.6614,197532,0
2014-02-25,2.6538,2.6687,2.6538,2.6687,90802,0
2014-02-26,2.6759,2.6759,2.6538,2.6538,123196,0
2014-02-27,2.6467,2.6687,2.6467,2.6614,120088,0
2014-02-28,2.6687,2.6831,2.6614,2.6831,151334,0
2014-03-03,2.6759,2.6759,2.6614,2.6687,79488,0
2014-03-04,2.6759,2.6831,2.6759,2.6759,128098,0
2014-03-05,2.6687,2.6831,2.6687,2.6759,59466,0
2014-03-06,2.6831,2.6908,2.6687,2.6687,244251,0
2014-03-07,2.6786,2.6786,2.6489,2.6637,180594,0
2014-03-10,2.6786,2.6786,2.6563,2.6712,89650,0
2014-03-11,2.6563,2.6712,2.6563,2.6563,77077,0
2014-03-12,2.6712,2.6712,2.6563,2.6637,90728,0
2014-03-13,2.6712,2.6712,2.6563,2.6712,110493,0
2014-03-14,2.6637,2.6637,2.6563,2.6563,116003,0
2014-03-17,2.6712,2.6712,2.6637,2.6637,153714,0
2014-03-18,2.6637,2.6712,2.6563,2.6637,265307,0
2014-03-19,2.6563,2.6637,2.6489,2.6489,169537,0
2014-03-20,2.6489,2.6563,2.6416,2.6416,138724,0
2014-03-21,2.6489,2.6637,2.6416,2.6563,159160,0
2014-03-24,2.6416,2.6563,2.6416,2.6563,145301,0
2014-03-25,2.6489,2.6563,2.6416,2.6563,122082,0
2014-03-26,2.6489,2.6563,2.6416,2.6416,88768,0
2014-03-27,2.6563,2.6563,2.6416,2.6416,85689,0
2014-03-28,2.6489,2.6563,2.6416,2.6563,90486,0
2014-03-31,2.6563,2.6637,2.6489,2.6637,158649,0
2014-04-01,2.6712,2.6786,2.6563,2.6786,138027,0
2014-04-02,2.6786,2.6786,2.6637,2.6786,97316,0
2014-04-03,2.6712,2.6786,2.6637,2.6786,131487,0
2014-04-04,2.6786,2.6935,2.6712,2.6856,151248,0
2014-04-07,2.6956,2.6956,2.6812,2.6886,107358,0
2014-04-08,2.6886,2.6886,2.6734,2.6886,59945,0
2014-04-09,2.6886,2.6956,2.6812,2.6886,74390,0
2014-04-10,2.6812,2.6956,2.6812,2.6886,134248,0
2014-04-11,2.6589,2.6734,2.6589,2.666,174509,0
2014-04-14,2.6734,2.6812,2.666,2.6734,111416,0
2014-04-15,2.6812,2.6886,2.6812,2.6886,131240,0
2014-04-16,2.6886,2.6956,2.6734,2.6956,134846,0
2014-04-17,2.6886,2.6956,2.6886,2.6956,66933,0
2014-04-21,2.7035,2.7035,2.6886,2.7035,87804,0
2014-04-22,2.7035,2.7035,2.6956,2.7035,146788,0
2014-04-23,2.7035,2.733,2.7035,2.7258,206456,0
2014-04-24,2.7258,2.733,2.7107,2.7183,126792,0
2014-04-25,2.7107,2.7258,2.7035,2.7107,100160,0
2014-04-28,2.7107,2.733,2.7107,2.7183,100461,0
2014-04-29,2.7183,2.7258,2.7183,2.7183,83802,0
2014-04-30,2.7107,2.7258,2.7035,2.7107,170187,0
2014-05-01,2.7035,2.7258,2.7035,2.7107,257531,0
2014-05-02,2.7183,2.7258,2.7107,2.7107,97832,0
2014-05-05,2.7183,2.7183,2.7035,2.7035,103695,0
2014-05-06,2.7035,2.7183,2.7035,2.7183,156799,0
2014-05-07,2.7208,2.7286,2.7135,2.7208,104983,0
2014-05-08,2.7286,2.7356,2.7135,2.7135,196474,0
2014-05-09,2.7135,2.7208,2.7135,2.7135,68182,0
2014-05-12,2.7208,2.7208,2.7135,2.7208,139009,0
2014-05-13,2.7135,2.7208,2.7135,2.7135,97647,0
2014-05-14,2.7135,2.7208,2.7062,2.7135,77610,0
2014-05-15,2.7208,2.7654,2.7062,2.7062,162446,0
2014-05-16,2.7135,2.7135,2.7062,2.7062,162016,0
2014-05-19,2.6981,2.7062,2.6911,2.6981,143946,0
2014-05-20,2.6911,2.7062,2.6911,2.6981,65540,0
2014-05-21,2.7135,2.7135,2.6981,2.6981,85935,0
2014-05-22,2.7062,2.7208,2.7062,2.7135,103619,0
2014-05-23,2.7135,2.7208,2.7062,2.7135,113719,0
2014-05-27,2.7062,2.7208,2.6981,2.6981,190691,0
2014-05-28,2.6911,2.7135,2.6911,2.6981,145624,0
2014-05-29,2.7062,2.7062,2.6981,2.6981,157741,0
2014-05-30,2.7062,2.7062,2.676,2.6834,390611,0
2014-06-02,2.6911,2.7062,2.6834,2.6911,227056,0
2014-06-03,2.6911,2.6981,2.676,2.6834,295582,0
2014-06-04,2.6911,2.6911,2.676,2.6911,175868,0
2014-06-05,2.6834,2.6981,2.6834,2.6981,149858,0
2014-06-06,2.6856,2.7011,2.6856,2.6938,271347,0
2014-06-09,2.6938,2.7082,2.6785,2.6856,261477,0
2014-06-10,2.6785,2.6938,2.6711,2.6856,163987,0
2014-06-11,2.6856,2.6938,2.6711,2.6938,154195,0
2014-06-12,2.6856,2.7082,2.6856,2.7011,176057,0
2014-06-13,2.7011,2.7011,2.6938,2.7011,78060,0
2014-06-16,2.7011,2.7082,2.6938,2.7011,173623,0
2014-06-17,2.6938,2.7011,2.6785,2.6938,219129,0
2014-06-18,2.6938,2.7082,2.6785,2.7011,373727,0
2014-06-19,2.6938,2.7011,2.6856,2.6856,206111,0
2014-06-20,2.7011,2.7011,2.6856,2.7011,135497,0
2014-06-23,2.7011,2.7082,2.6938,2.7082,155128,0
2014-06-24,2.7082,2.7082,2.7011,2.7082,114195,0
2014-06-25,2.7082,2.7234,2.7011,2.7234,122914,0
2014-06-26,2.7161,2.7234,2.7082,2.7234,138756,0
2014-06-27,2.7234,2.7234,2.7161,2.7234,84770,0
2014-06-30,2.7161,2.7463,2.7161,2.7463,280675,0
2014-07-01,2.7311,2.7388,2.7234,2.7388,163924,0
2014-07-02,2.7463,2.7463,2.7311,2.7388,114173,0
2014-07-03,2.7463,2.7463,2.7234,2.7234,195944,0
2014-07-07,2.7311,2.7311,2.7234,2.7234,133203,0
2014-07-08,2.7414,2.7414,2.7265,2.7414,123693,0
2014-07-09,2.7338,2.7338,2.7187,2.7187,247945,0
2014-07-10,2.7111,2.7187,2.7111,2.7187,137028,0
2014-07-11,2.7265,2.7338,2.7187,2.7265,132818,0
2014-07-14,2.7187,2.7265,2.7187,2.7187,147464,0
2014-07-15,2.7265,2.7338,2.7187,2.7338,173139,0
2014-07-16,2.7338,2.7338,2.7187,2.7338,202801,0
2014-07-17,2.7187,2.7338,2.7187,2.7265,216105,0
2014-07-18,2.7265,2.7338,2.7111,2.7338,75535,0
2014-07-21,2.7265,2.7338,2.7187,2.7187,192197,0
2014-07-22,2.7187,2.7338,2.7187,2.7265,218386,0
2014-07-23,2.7338,2.7414,2.7265,2.7338,128499,0
2014-07-24,2.7338,2.7414,2.7265,2.7414,170115,0
2014-07-25,2.7265,2.7414,2.7265,2.7414,207401,0
2014-07-28,2.7265,2.7414,2.7265,2.7414,173829,0
2014-07-29,2.7414,2.7414,2.7338,2.7338,133497,0
2014-07-30,2.7414,2.7414,2.7187,2.7187,211715,0
2014-07-31,2.7187,2.7265,2.6957,2.6957,236971,0
2014-08-01,2.6957,2.7111,2.6884,2.7111,182916,0
2014-08-04,2.6957,2.7187,2.6957,2.7111,192963,0
2014-08-05,2.7037,2.7111,2.6884,2.6884,214551,0
2014-08-06,2.681,2.7037,2.6731,2.681,161558,0
2014-08-07,2.6834,2.7067,2.6759,2.6912,310812,0
2014-08-08,2.7067,2.7067,2.6912,2.6912,211443,0
2014-08-11,2.6912,2.7067,2.6912,2.6984,113046,0
2014-08-12,2.6984,2.7142,2.6984,2.7067,99437,0
2014-08-13,2.7067,2.7142,2.6984,2.7067,87642,0
2014-08-14,2.7067,2.7142,2.6984,2.7142,64767,0
2014-08-15,2.7295,2.7599,2.7142,2.7599,596089,0
2014-08-18,2.7519,2.7519,2.7216,2.7448,172476,0
2014-08-19,2.7519,2.7519,2.7368,2.7448,79759,0
2014-08-20,2.7295,2.7448,2.7142,2.7216,152924,0
2014-08-21,2.7295,2.7295,2.7142,2.7295,176603,0
2014-08-22,2.7368,2.7448,2.7142,2.7142,154654,0
2014-08-25,2.7368,2.7368,2.7067,2.7216,220499,0
2014-08-26,2.7216,2.7216,2.7142,2.7216,188678,0
2014-08-27,2.7216,2.7295,2.7216,2.7295,164155,0
2014-08-28,2.7216,2.7295,2.7142,2.7216,82951,0
2014-08-29,2.7142,2.7519,2.7142,2.7519,87334,0
2014-09-02,2.7519,2.7519,2.7368,2.7448,158227,0
2014-09-03,2.7448,2.7519,2.7368,2.7368,197856,0
2014-09-04,2.7295,2.7368,2.7216,2.7295,132566,0
2014-09-05,2.7142,2.7295,2.7142,2.7216,124735,0
2014-09-08,2.7,2.7386,2.6929,2.7077,414227,0
2014-09-09,2.6929,2.7,2.6773,2.6773,387712,0
2014-09-10,2.6694,2.6844,2.662,2.6844,216589,0
2014-09-11,2.6844,2.7,2.6773,2.6929,150734,0
2014-09-12,2.6844,2.6929,2.6844,2.6929,131556,0
2014-09-15,2.6929,2.6929,2.6773,2.6844,158979,0
2014-09-16,2.6929,2.6929,2.662,2.6773,324898,0
2014-09-17,2.662,2.6773,2.662,2.6694,210636,0
2014-09-18,2.662,2.6844,2.662,2.6773,212492,0
2014-09-19,2.6694,2.6844,2.6694,2.6844,106178,0
2014-09-22,2.6844,2.6844,2.6465,2.654,255833,0
2014-09-23,2.662,2.6773,2.6465,2.654,196084,0
2014-09-24,2.654,2.662,2.6389,2.662,150566,0
2014-09-25,2.654,2.654,2.608,2.6158,244674,0
2014-09-26,2.6158,2.6234,2.6002,2.608,211355,0
2014-09-29,2.5926,2.6234,2.5849,2.608,263309,0
2014-09-30,2.6002,2.6234,2.5849,2.6234,213868,0
2014-10-01,2.608,2.6234,2.608,2.6158,204123,0
2014-10-02,2.608,2.6234,2.5696,2.6158,330638,0
2014-10-03,2.6158,2.6311,2.6158,2.6158,251590,0
2014-10-06,2.6234,2.6465,2.6158,2.6311,369007,0
2014-10-07,2.625,2.6325,2.625,2.6325,57952,0
2014-10-08,2.617,2.6405,2.6095,2.6405,164659,0
2014-10-09,2.625,2.6405,2.625,2.6325,85145,0
2014-10-10,2.6325,2.6325,2.6095,2.617,183522,0
2014-10-13,2.617,2.625,2.6018,2.6018,206190,0
2014-10-14,2.5939,2.617,2.5325,2.5785,513194,0
2014-10-15,2.5554,2.617,2.5554,2.5632,491703,0
2014-10-16,2.6018,2.617,2.5865,2.6095,304070,0
2014-10-17,2.625,2.6405,2.625,2.625,174282,0
2014-10-20,2.6405,2.6405,2.625,2.6325,173594,0
2014-10-21,2.6325,2.6557,2.6325,2.6482,228102,0
2014-10-22,2.6482,2.6557,2.6325,2.6482,173008,0
2014-10-23,2.6636,2.6712,2.6557,2.6712,86731,0
2014-10-24,2.6557,2.6636,2.6557,2.6557,101087,0
2014-10-27,2.6557,2.6636,2.6482,2.6482,84608,0
2014-10-28,2.6636,2.6865,2.6482,2.6865,136938,0
2014-10-29,2.679,2.6947,2.6712,2.679,180256,0
2014-10-30,2.679,2.6865,2.6712,2.6712,100076,0
2014-10-31,2.6712,2.6865,2.6712,2.679,128182,0
2014-11-03,2.679,2.679,2.6636,2.6712,88681,0
2014-11-04,2.6712,2.679,2.6636,2.6636,71861,0
2014-11-05,2.6636,2.679,2.6482,2.6482,109949,0
2014-11-06,2.6557,2.6636,2.6482,2.6482,160711,0
2014-11-07,2.6495,2.6495,2.6418,2.6418,106002,0
2014-11-10,2.6418,2.6495,2.6418,2.6418,110818,0
2014-11-11,2.6418,2.6495,2.6418,2.6418,71457,0
2014-11-12,2.6495,2.6495,2.6266,2.634,182381,0
2014-11-13,2.634,2.634,2.6185,2.6185,130741,0
2014-11-14,2.6185,2.634,2.5951,2.6108,157172,0
2014-11-17,2.6031,2.6185,2.6031,2.6031,213457,0
2014-11-18,2.6031,2.6809,2.6031,2.6108,149450,0
2014-11-19,2.6185,2.6185,2.6031,2.6185,226055,0
2014-11-20,2.6185,2.634,2.6108,2.6266,143297,0
2014-11-21,2.6266,2.634,2.6185,2.634,297880,0
2014-11-24,2.6266,2.6418,2.6185,2.6185,322309,0
2014-11-25,2.6185,2.6266,2.6108,2.6108,204556,0
2014-11-26,2.6108,2.634,2.6108,2.6266,258725,0
2014-11-28,2.6266,2.6266,2.6185,2.6185,68069,0
2014-12-01,2.6185,2.634,2.6108,2.6185,211303,0
2014-12-02,2.6108,2.6185,2.6031,2.6185,139064,0
2014-12-03,2.6031,2.6108,2.5875,2.5875,277806,0
2014-12-04,2.5875,2.5951,2.5796,2.5951,131359,0
2014-12-05,2.597,2.597,2.5733,2.5812,340142,0
2014-12-08,2.5656,2.5733,2.5028,2.5341,380883,0
2014-12-09,2.5184,2.5812,2.511,2.5812,491746,0
2014-12-10,2.5733,2.5812,2.5184,2.5184,303762,0
2014-12-11,2.5028,2.5263,2.4639,2.5028,665854,0
2014-12-12,2.4874,2.5263,2.4717,2.5263,363353,0
2014-12-15,2.5263,2.5263,2.4717,2.4795,226477,0
2014-12-16,2.4717,2.495,2.4327,2.4717,448437,0
2014-12-17,2.4874,2.5422,2.4795,2.495,340712,0
2014-12-18,2.5341,2.5656,2.5263,2.5341,252388,0
2014-12-19,2.5422,2.5575,2.511,2.5263,810803,0
2014-12-22,2.511,2.5263,2.5028,2.5184,301577,0
2014-12-23,2.5184,2.5575,2.5184,2.5498,304150,0
2014-12-24,2.5263,2.5498,2.5263,2.5422,164815,0
2014-12-26,2.5498,2.5575,2.5341,2.5498,213904,0
2014-12-29,2.5341,2.5575,2.5184,2.5341,229940,0
2014-12-30,2.5184,2.5422,2.511,2.5263,201567,0
2014-12-31,2.5184,2.5733,2.5184,2.5733,194313,0
2015-01-02,2.5575,2.5575,2.5498,2.5575,49049,0
2015-01-05,2.5422,2.5575,2.5341,2.5498,166340,0
2015-01-06,2.5263,2.5422,2.5184,2.5263,124649,0
2015-01-07,2.5263,2.5498,2.5263,2.5422,141777,0
2015-01-08,2.5597,2.5597,2.5437,2.5597,139977,0
2015-01-09,2.5514,2.5673,2.5437,2.5437,168829,0
2015-01-12,2.536,2.5597,2.528,2.5437,209373,0
2015-01-13,2.5514,2.5597,2.536,2.5437,78596,0
2015-01-14,2.528,2.5437,2.52,2.52,178407,0
2015-01-15,2.536,2.5755,2.528,2.5755,105421,0
2015-01-16,2.5673,2.5673,2.5514,2.5597,131245,0
2015-01-20,2.5597,2.5673,2.536,2.536,178495,0
2015-01-21,2.5437,2.5673,2.5437,2.5514,149575,0
2015-01-22,2.5514,2.5673,2.5437,2.5673,160785,0
2015-01-23,2.5514,2.5597,2.5437,2.5514,101164,0
2015-01-26,2.5514,2.5597,2.5437,2.5437,164486,0
2015-01-27,2.536,2.5437,2.528,2.528,115772,0
2015-01-28,2.536,2.5437,2.528,2.536,121687,0
2015-01-29,2.5437,2.5514,2.52,2.536,126295,0
2015-01-30,2.536,2.5437,2.52,2.528,234229,0
2015-02-02,2.52,2.536,2.52,2.528,266537,0
2015-02-03,2.528,2.5514,2.528,2.5514,135379,0
2015-02-04,2.536,2.5514,2.536,2.536,195349,0
2015-02-05,2.5437,2.5514,2.528,2.5514,286628,0
2015-02-06,2.5375,2.5532,2.5375,2.5532,241533,0
2015-02-09,2.5375,2.5532,2.5375,2.5532,92887,0
2015-02-10,2.5532,2.5612,2.5452,2.5612,225664,0
2015-02-11,2.5612,2.569,2.5452,2.569,175419,0
2015-02-12,2.5612,2.569,2.5452,2.5612,268154,0
2015-02-13,2.5532,2.569,2.5375,2.5532,347450,0
2015-02-17,2.5452,2.5612,2.5375,2.5452,232320,0
2015-02-18,2.5532,2.5532,2.5295,2.5452,211405,0
2015-02-19,2.5452,2.5452,2.5295,2.5295,211513,0
2015-02-20,2.5295,2.5532,2.5295,2.5532,590703,0
2015-02-23,2.5452,2.6006,2.5452,2.6006,545288,0
2015-02-24,2.6006,2.6324,2.5928,2.6246,522164,0
2015-02-25,2.6246,2.6246,2.6088,2.6088,143966,0
2015-02-26,2.5928,2.6006,2.5848,2.6006,207290,0
2015-02-27,2.5928,2.6165,2.5928,2.6165,157664,0
2015-03-02,2.6006,2.6324,2.6006,2.6006,244409,0
2015-03-03,2.6006,2.6006,2.5848,2.5928,153987,0
2015-03-04,2.6006,2.6006,2.5848,2.5928,128260,0
2015-03-05,2.5928,2.6006,2.5848,2.5928,230662,0
2015-03-06,2.5943,2.6026,2.5627,2.5784,259803,0
2015-03-09,2.5705,2.5943,2.5548,2.5784,228481,0
2015-03-10,2.5784,2.5784,2.5627,2.5705,202679,0
2015-03-11,2.5705,2.5943,2.5705,2.5705,158085,0
2015-03-12,2.5705,2.5866,2.5705,2.5705,96202,0
2015-03-13,2.5705,2.5784,2.5627,2.5784,83051,0
2015-03-16,2.5784,2.5943,2.5705,2.5784,98961,0
2015-03-17,2.5866,2.5866,2.5548,2.5705,200174,0
2015-03-18,2.5705,2.5866,2.5627,2.5866,112990,0
2015-03-19,2.5784,2.5784,2.5627,2.5627,182261,0
2015-03-20,2.5705,2.5705,2.5627,2.5627,160963,0
2015-03-23,2.5627,2.5784,2.5627,2.5627,227235,0
2015-03-24,2.5627,2.5943,2.5548,2.5784,422018,0
2015-03-25,2.5784,2.5866,2.5627,2.5705,144433,0
2015-03-26,2.5784,2.5784,2.5627,2.5627,102847,0
2015-03-27,2.5627,2.5705,2.5548,2.5705,166350,0
2015-03-30,2.5784,2.5784,2.5705,2.5784,149193,0
2015-03-31,2.5705,2.5943,2.5627,2.5627,136520,0
2015-04-01,2.5705,2.5866,2.5705,2.5705,80549,0
2015-04-02,2.5705,2.5943,2.5705,2.5943,115494,0
2015-04-06,2.5943,2.5943,2.5866,2.5866,81426,0
2015-04-07,2.5866,2.6105,2.5866,2.5943,126599,0
2015-04-08,2.6043,2.6122,2.5881,2.5881,122301,0
2015-04-09,2.6122,2.6122,2.5881,2.5961,160652,0
2015-04-10,2.5961,2.6043,2.5961,2.6043,99411,0
2015-04-13,2.5881,2.6043,2.5881,2.5881,127033,0
2015-04-14,2.5881,2.5961,2.5799,2.5881,206406,0
2015-04-15,2.5881,2.6122,2.5799,2.6122,148043,0
2015-04-16,2.6122,2.6362,2.6043,2.6362,395017,0
2015-04-17,2.6283,2.6283,2.6122,2.62,287029,0
2015-04-20,2.6283,2.6443,2.62,2.62,293092,0
2015-04-21,2.6283,2.6283,2.6122,2.62,259921,0
2015-04-22,2.62,2.6283,2.6122,2.6122,253029,0
2015-04-23,2.62,2.6283,2.6122,2.6283,164354,0
2015-04-24,2.6283,2.6283,2.6122,2.6122,247799,0
2015-04-27,2.6122,2.6283,2.5961,2.62,459600,0
2015-04-28,2.6122,2.6122,2.6043,2.6122,298556,0
2015-04-29,2.6043,2.6122,2.5881,2.5961,227685,0
2015-04-30,2.6043,2.6283,2.5881,2.62,343639,0
2015-05-01,2.62,2.6362,2.62,2.6283,130137,0
2015-05-04,2.6283,2.6283,2.6122,2.62,178288,0
2015-05-05,2.62,2.6283,2.6122,2.62,204041,0
2015-05-06,2.62,2.6283,2.6043,2.6043,157270,0
2015-05-07,2.6056,2.6301,2.6056,2.614,169175,0
2015-05-08,2.614,2.6218,2.6056,2.6056,160024,0
2015-05-11,2.6056,2.614,2.6056,2.614,168554,0
2015-05-12,2.6056,2.6218,2.6056,2.614,261955,0
2015-05-13,2.6301,2.6301,2.614,2.614,132446,0
2015-05-14,2.614,2.6462,2.614,2.614,337475,0
2015-05-15,2.6218,2.6218,2.6056,2.6056,182271,0
2015-05-18,2.6056,2.614,2.6056,2.6056,165048,0
2015-05-19,2.614,2.6218,2.6056,2.614,105021,0
2015-05-20,2.614,2.6218,2.6056,2.6218,128202,0
2015-05-21,2.614,2.6383,2.614,2.6301,152484,0
2015-05-22,2.6301,2.6383,2.614,2.6301,152860,0
2015-05-26,2.6301,2.6301,2.6218,2.6218,109652,0
2015-05-27,2.6218,2.6218,2.614,2.6218,151376,0
2015-05-28,2.6218,2.6301,2.614,2.6301,110481,0
2015-05-29,2.6301,2.6383,2.6218,2.6218,146681,0
2015-06-01,2.614,2.6301,2.614,2.614,160167,0
2015-06-02,2.614,2.6218,2.614,2.6218,143419,0
2015-06-03,2.6218,2.6301,2.614,2.6218,307205,0
2015-06-04,2.6218,2.6383,2.614,2.614,133210,0
2015-06-05,2.6071,2.6236,2.6071,2.6236,145678,0
2015-06-08,2.6071,2.6236,2.5991,2.5991,129727,0
2015-06-09,2.5991,2.6071,2.5829,2.5829,115655,0
2015-06-10,2.575,2.5991,2.575,2.5991,120460,0
2015-06-11,2.5829,2.6236,2.575,2.6236,164550,0
2015-06-12,2.6071,2.6071,2.591,2.591,83705,0
2015-06-15,2.5991,2.5991,2.5829,2.5829,89102,0
2015-06-16,2.591,2.5991,2.575,2.591,210361,0
2015-06-17,2.591,2.591,2.5829,2.591,84931,0
2015-06-18,2.591,2.6071,2.5829,2.5991,111437,0
2015-06-19,2.6071,2.6071,2.591,2.5991,111437,0
2015-06-22,2.6071,2.6156,2.591,2.591,202751,0
2015-06-23,2.591,2.5991,2.5829,2.591,63929,0
2015-06-24,2.5829,2.5991,2.575,2.575,128005,0
2015-06-25,2.575,2.5829,2.5424,2.5503,172437,0
2015-06-26,2.5338,2.5583,2.5259,2.5259,246935,0
2015-06-29,2.5176,2.5338,2.493,2.5097,291732,0
2015-06-30,2.5176,2.6071,2.5097,2.6071,158531,0
2015-07-01,2.591,2.5991,2.5424,2.5991,94258,0
2015-07-02,2.5829,2.591,2.5503,2.5665,195999,0
2015-07-06,2.5424,2.5583,2.5424,2.5424,104811,0
2015-07-07,2.5424,2.5503,2.5338,2.5503,206311,0
2015-07-08,2.5436,2.5518,2.5271,2.5518,143929,0
2015-07-09,2.5518,2.5602,2.5355,2.5355,62519,0
2015-07-10,2.5355,2.5518,2.5355,2.5355,230089,0
2015-07-13,2.5355,2.5518,2.5271,2.5271,218021,0
2015-07-14,2.5271,2.5436,2.519,2.519,159548,0
2015-07-15,2.5271,2.5355,2.519,2.519,111093,0
2015-07-16,2.5355,2.5436,2.5271,2.5355,140758,0
2015-07-17,2.5355,2.5355,2.519,2.5271,163181,0
2015-07-20,2.5355,2.5355,2.5111,2.5111,212052,0
2015-07-21,2.5025,2.5355,2.5025,2.5355,212905,0
2015-07-22,2.5111,2.519,2.4944,2.5025,145756,0
2015-07-23,2.5111,2.5111,2.4615,2.4863,308448,0
2015-07-24,2.4698,2.4863,2.4454,2.4615,262747,0
2015-07-27,2.4289,2.4615,2.4289,2.4368,190237,0
2015-07-28,2.4454,2.4615,2.4368,2.4536,124185,0
2015-07-29,2.4454,2.4782,2.4368,2.4615,253730,0
2015-07-30,2.4536,2.4863,2.4454,2.4698,270303,0
2015-07-31,2.4863,2.4863,2.4698,2.4863,115772,0
2015-08-03,2.4698,2.4863,2.4698,2.4782,57794,0
2015-08-04,2.4615,2.4944,2.4615,2.4944,185970,0
2015-08-05,2.4863,2.5025,2.4698,2.4863,225821,0
2015-08-06,2.4863,2.4863,2.4615,2.4863,174979,0
2015-08-07,2.4715,2.4796,2.463,2.463,204340,0
2015-08-10,2.4715,2.4796,2.4381,2.4467,380492,0
2015-08-11,2.4381,2.4467,2.4302,2.4467,188155,0
2015-08-12,2.4216,2.4467,2.4052,2.4302,125096,0
2015-08-13,2.4302,2.4381,2.4136,2.4136,82992,0
2015-08-14,2.4216,2.4467,2.4216,2.4381,254546,0
2015-08-17,2.4381,2.4381,2.4136,2.4381,155345,0
2015-08-18,2.4381,2.4467,2.4136,2.4381,213778,0
2015-08-19,2.4216,2.4302,2.4136,2.4302,125700,0
2015-08-20,2.4136,2.4302,2.4052,2.4136,121346,0
2015-08-21,2.4052,2.4302,2.3807,2.4052,193334,0
2015-08-24,2.2896,2.3721,2.2068,2.3309,750148,0
2015-08-25,2.3807,2.3807,2.3309,2.3558,272576,0
2015-08-26,2.3558,2.3889,2.3558,2.3807,250317,0
2015-08-27,2.3721,2.4052,2.3721,2.397,226118,0
2015-08-28,2.397,2.4052,2.3721,2.3807,202889,0
2015-08-31,2.3807,2.3889,2.3721,2.3807,283707,0
2015-09-01,2.3721,2.4052,2.3558,2.397,316737,0
2015-09-02,2.4052,2.4302,2.3889,2.4052,282862,0
2015-09-03,2.4136,2.4216,2.397,2.4052,108520,0
2015-09-04,2.4052,2.4136,2.3807,2.397,198533,0
2015-09-08,2.407,2.407,2.3821,2.3988,150249,0
2015-09-09,2.407,2.407,2.3736,2.3821,93770,0
2015-09-10,2.3821,2.407,2.3821,2.3903,76749,0
2015-09-11,2.3821,2.3988,2.3821,2.3903,76003,0
2015-09-14,2.3903,2.3988,2.3903,2.3903,179496,0
2015-09-15,2.3821,2.3903,2.3653,2.3903,177698,0
2015-09-16,2.3988,2.407,2.3821,2.3988,164011,0
2015-09-17,2.3988,2.407,2.3653,2.407,485808,0
2015-09-18,2.3736,2.407,2.3736,2.3903,130992,0
2015-09-21,2.407,2.4156,2.3903,2.3903,148284,0
2015-09-22,2.3821,2.407,2.3736,2.407,242174,0
2015-09-23,2.407,2.4156,2.3903,2.3903,130053,0
2015-09-24,2.3903,2.407,2.3736,2.407,218027,0
2015-09-25,2.3988,2.4156,2.3903,2.3988,94131,0
2015-09-28,2.3988,2.3988,2.3403,2.3571,207514,0
2015-09-29,2.3487,2.3736,2.3321,2.3321,175656,0
2015-09-30,2.3403,2.3571,2.3321,2.3571,228605,0
2015-10-01,2.3653,2.3653,2.3321,2.3403,199551,0
2015-10-02,2.3403,2.3403,2.3067,2.3236,120185,0
2015-10-05,2.3236,2.3571,2.3236,2.3403,112735,0
2015-10-06,2.3403,2.3571,2.3403,2.3571,146483,0
2015-10-07,2.3585,2.3755,2.3337,2.3674,330076,0
2015-10-08,2.3585,2.4007,2.3418,2.3921,229091,0
2015-10-09,2.4007,2.4428,2.4007,2.4341,416486,0
2015-10-12,2.4176,2.4428,2.4176,2.4257,173643,0
2015-10-13,2.4176,2.4341,2.3921,2.4176,446862,0
2015-10-14,2.4176,2.4428,2.3921,2.3921,553966,0
2015-10-15,2.4007,2.409,2.4007,2.409,232427,0
2015-10-16,2.4176,2.4341,2.409,2.4341,133666,0
2015-10-19,2.4341,2.451,2.4257,2.4428,186848,0
2015-10-20,2.4341,2.4595,2.4257,2.4428,159280,0
2015-10-21,2.4341,2.4428,2.4257,2.4428,113056,0
2015-10-22,2.4341,2.4678,2.4341,2.4595,232904,0
2015-10-23,2.4595,2.4762,2.4341,2.4595,162139,0
2015-10-26,2.451,2.4762,2.4428,2.4428,128781,0
2015-10-27,2.4428,2.451,2.4341,2.451,112341,0
2015-10-28,2.4428,2.4595,2.4341,2.451,127709,0
2015-10-29,2.4428,2.451,2.4257,2.451,150107,0
2015-10-30,2.451,2.4595,2.4428,2.451,114605,0
2015-11-02,2.4428,2.4762,2.4428,2.4678,150152,0
2015-11-03,2.4678,2.4847,2.451,2.4678,955053,0
2015-11-04,2.4595,2.4847,2.4595,2.4678,426958,0
2015-11-05,2.4678,2.4762,2.4678,2.4762,93401,0
2015-11-06,2.4694,2.4779,2.4441,2.4441,298093,0
2015-11-09,2.4441,2.4526,2.4018,2.4018,324003,0
2015-11-10,2.3848,2.4355,2.3848,2.4101,169797,0
2015-11-11,2.4018,2.4188,2.4018,2.4018,190964,0
2015-11-12,2.4101,2.4272,2.3764,2.3764,185762,0
2015-11-13,2.3848,2.3934,2.3764,2.3848,115527,0
2015-11-16,2.3848,2.4018,2.3764,2.3848,147332,0
2015-11-17,2.4018,2.4101,2.3848,2.4018,234597,0
2015-11-18,2.4018,2.4101,2.3848,2.3934,228920,0
2015-11-19,2.3848,2.3934,2.3764,2.3934,125574,0
2015-11-20,2.3934,2.4101,2.3764,2.4018,201135,0
2015-11-23,2.3848,2.4018,2.3848,2.3934,168733,0
2015-11-24,2.4018,2.4188,2.3764,2.3934,228093,0
2015-11-25,2.3934,2.4188,2.3934,2.4188,125457,0
2015-11-27,2.4188,2.4188,2.4101,2.4188,75437,0
2015-11-30,2.4188,2.4188,2.4018,2.4188,139293,0
2015-12-01,2.4101,2.4272,2.4018,2.4272,144341,0
2015-12-02,2.4272,2.4272,2.4101,2.4101,121905,0
2015-12-03,2.4188,2.4188,2.3848,2.4101,287900,0
2015-12-04,2.4101,2.4272,2.4018,2.4101,162230,0
2015-12-07,2.4205,2.446,2.3694,2.4034,448791,0
2015-12-08,2.4034,2.4034,2.3438,2.3438,461831,0
2015-12-09,2.3438,2.3778,2.3438,2.3694,177876,0
2015-12-10,2.3523,2.3694,2.3438,2.3694,124840,0
2015-12-11,2.3352,2.3438,2.2843,2.2925,325478,0
2015-12-14,2.2754,2.3015,2.2754,2.3015,300889,0
2015-12-15,2.3182,2.3523,2.2843,2.3266,307525,0
2015-12-16,2.3438,2.4034,2.3266,2.4034,290630,0
2015-12-17,2.4205,2.4205,2.3608,2.3949,205799,0
2015-12-18,2.3949,2.4119,2.3778,2.3949,175175,0
2015-12-21,2.4119,2.463,2.3694,2.3778,265520,0
2015-12-22,2.3778,2.4292,2.3523,2.3949,202438,0
2015-12-23,2.4034,2.4374,2.3866,2.4034,237243,0
2015-12-24,2.4292,2.4292,2.3866,2.3866,188168,0
2015-12-28,2.3778,2.4034,2.3523,2.3866,176487,0
2015-12-29,2.3778,2.3949,2.3694,2.3866,132808,0
2015-12-30,2.3694,2.4034,2.3694,2.3866,158426,0
2015-12-31,2.3778,2.3949,2.3608,2.3694,161179,0
2016-01-04,2.3694,2.3866,2.3523,2.3866,135957,0
2016-01-05,2.3694,2.4374,2.3694,2.4374,115572,0
2016-01-06,2.4034,2.4205,2.3523,2.3523,151068,0
2016-01-07,2.3694,2.3949,2.3523,2.3866,164795,0
2016-01-08,2.3881,2.3935,2.3707,2.3881,114230,0
2016-01-11,2.3881,2.4053,2.3707,2.3881,184863,0
2016-01-12,2.3881,2.3967,2.3625,2.3794,134812,0
2016-01-13,2.3707,2.3794,2.3453,2.3453,152044,0
2016-01-14,2.3453,2.3625,2.3365,2.3538,207407,0
2016-01-15,2.3281,2.3365,2.2549,2.2893,257161,0
2016-01-19,2.3025,2.3193,2.2595,2.2935,245159,0
2016-01-20,2.2852,2.2852,2.2249,2.2764,277006,0
2016-01-21,2.2935,2.3025,2.2419,2.2935,256848,0
2016-01-22,2.3025,2.3193,2.2935,2.2935,127666,0
2016-01-25,2.2935,2.3025,2.2764,2.2764,61427,0
2016-01-26,2.2764,2.3193,2.2764,2.3107,105214,0
2016-01-27,2.2935,2.3282,2.2852,2.2935,125222,0
2016-01-28,2.3025,2.3365,2.2852,2.3193,123071,0
2016-01-29,2.3107,2.3281,2.3107,2.3281,107788,0
2016-02-01,2.3281,2.3281,2.3107,2.323,88892,0
2016-02-02,2.3107,2.3193,2.2935,2.3193,86205,0
2016-02-03,2.3025,2.3281,2.2852,2.3193,99088,0
2016-02-04,2.3025,2.3178,2.2962,2.3107,35869,0
2016-02-05,2.3126,2.3126,2.2951,2.3041,101797,0
2016-02-08,2.304,2.304,2.2692,2.2951,72905,0
2016-02-09,2.2778,2.2778,2.2432,2.2521,392546,0
2016-02-10,2.2606,2.2778,2.2348,2.2348,239877,0
2016-02-11,2.2257,2.2432,2.2085,2.2085,584201,0
2016-02-12,2.2174,2.2521,2.2085,2.2432,316024,0
2016-02-16,2.2606,2.2692,2.2348,2.2521,171169,0
2016-02-17,2.2692,2.2951,2.2606,2.2951,274658,0
2016-02-18,2.2866,2.3211,2.2866,2.3211,317601,0
2016-02-19,2.304,2.3386,2.2951,2.3126,173003,0
2016-02-22,2.33,2.33,2.3126,2.3211,175326,0
2016-02-23,2.3211,2.3386,2.3126,2.3386,150298,0
2016-02-24,2.3386,2.3386,2.3092,2.3386,117873,0
2016-02-25,2.3211,2.3317,2.304,2.3126,211581,0
2016-02-26,2.3126,2.3301,2.3126,2.33,184748,0
2016-02-29,2.33,2.3471,2.3211,2.3471,134505,0
2016-03-01,2.3386,2.3645,2.3386,2.3558,108129,0
2016-03-02,2.3558,2.3645,2.3471,2.3558,173888,0
2016-03-03,2.3645,2.3993,2.3471,2.382,313890,0
2016-03-04,2.382,2.382,2.3645,2.3732,464287,0
2016-03-07,2.375,2.4096,2.3574,2.3838,470119,0
2016-03-08,2.3923,2.4096,2.3838,2.4011,516554,0
2016-03-09,2.4011,2.4096,2.3838,2.3838,163345,0
2016-03-10,2.4011,2.4274,2.3923,2.4011,166157,0
2016-03-11,2.4011,2.4536,2.4011,2.4358,307078,0
2016-03-14,2.4186,2.4274,2.4011,2.4186,280827,0
2016-03-15,2.4186,2.4274,2.4011,2.4186,93091,0
2016-03-16,2.4186,2.4536,2.4129,2.4448,295587,0
2016-03-17,2.4536,2.4621,2.4358,2.4536,194278,0
2016-03-18,2.4536,2.4667,2.4448,2.4536,281556,0
2016-03-21,2.4621,2.4711,2.4448,2.4536,144838,0
2016-03-22,2.4621,2.4621,2.4448,2.4536,60921,0
2016-03-23,2.4621,2.4621,2.4448,2.4448,143796,0
2016-03-24,2.4448,2.4448,2.4011,2.4011,186704,0
2016-03-28,2.4011,2.4274,2.4011,2.4186,137382,0
2016-03-29,2.4186,2.4274,2.4011,2.4186,142459,0
2016-03-30,2.4274,2.4711,2.4186,2.4711,253782,0
2016-03-31,2.4621,2.5057,2.4448,2.5057,133575,0
2016-04-01,2.4796,2.4796,2.4536,2.4711,449282,0
2016-04-04,2.4796,2.4796,2.4448,2.4448,133453,0
2016-04-05,2.4358,2.4536,2.4096,2.4535,225648,0
2016-04-06,2.4536,2.4711,2.4274,2.4711,76355,0
2016-04-07,2.4728,2.4728,2.4464,2.4552,93644,0
2016-04-08,2.4552,2.4816,2.4552,2.4816,123572,0
2016-04-11,2.4904,2.4904,2.4639,2.4816,99350,0
2016-04-12,2.4904,2.4904,2.4728,2.4816,76622,0
2016-04-13,2.4816,2.4994,2.4816,2.4994,142543,0
2016-04-14,2.5078,2.5078,2.4904,2.5078,73037,0
2016-04-15,2.5078,2.5167,2.4904,2.5078,210994,0
2016-04-18,2.5078,2.5256,2.4994,2.5256,139647,0
2016-04-19,2.5256,2.5342,2.5078,2.5342,61445,0
2016-04-20,2.5256,2.543,2.5167,2.5342,122876,0
2016-04-21,2.5256,2.5518,2.5167,2.5342,126370,0
2016-04-22,2.5256,2.543,2.5256,2.5342,90484,0
2016-04-25,2.5342,2.5342,2.5256,2.5256,72429,0
2016-04-26,2.5256,2.543,2.5256,2.5357,80444,0
2016-04-27,2.543,2.5694,2.5429,2.5694,164104,0
2016-04-28,2.5342,2.5518,2.5342,2.5518,159319,0
2016-04-29,2.5518,2.5608,2.5342,2.5608,141752,0
2016-05-02,2.5694,2.5694,2.543,2.5608,85970,0
2016-05-03,2.5608,2.5608,2.5518,2.5608,106335,0
2016-05-04,2.5608,2.5694,2.5342,2.543,124208,0
2016-05-05,2.5518,2.5608,2.543,2.543,108926,0
2016-05-06,2.5271,2.5538,2.5271,2.5448,148371,0
2016-05-09,2.536,2.5538,2.536,2.536,153273,0
2016-05-10,2.5448,2.5449,2.536,2.536,124286,0
2016-05-11,2.5448,2.5628,2.5448,2.5448,71521,0
2016-05-12,2.5448,2.5714,2.536,2.5714,63402,0
2016-05-13,2.5628,2.5628,2.5448,2.5448,150361,0
2016-05-16,2.5628,2.5714,2.536,2.5538,138581,0
2016-05-17,2.5628,2.5803,2.536,2.5714,223142,0
2016-05-18,2.5714,2.5894,2.5628,2.5803,99063,0
2016-05-19,2.5628,2.5628,2.5448,2.5448,142206,0
2016-05-20,2.5628,2.5714,2.5448,2.5538,43551,0
2016-05-23,2.5628,2.5803,2.5555,2.5714,60439,0
2016-05-24,2.5803,2.5803,2.5714,2.5714,78220,0
2016-05-25,2.5628,2.5894,2.5628,2.5803,49563,0
2016-05-26,2.5894,2.6158,2.5803,2.6158,171137,0
2016-05-27,2.6158,2.6171,2.5803,2.5803,119466,0
2016-05-31,2.5894,2.6067,2.5894,2.5894,123338,0
2016-06-01,2.5894,2.6059,2.5894,2.5894,97100,0
2016-06-02,2.5714,2.5983,2.5714,2.5894,105301,0
2016-06-03,2.5894,2.6067,2.5894,2.5994,47388,0
2016-06-06,2.6067,2.6602,2.5983,2.6334,128577,0
2016-06-07,2.6533,2.6801,2.6266,2.6801,172004,0
2016-06-08,2.6623,2.689,2.6623,2.6801,177255,0
2016-06-09,2.689,2.689,2.671,2.6801,150559,0
2016-06-10,2.671,2.6977,2.6623,2.689,152679,0
2016-06-13,2.689,2.693,2.6533,2.6533,72251,0
2016-06-14,2.6351,2.6533,2.6085,2.6266,171957,0
2016-06-15,2.6443,2.6443,2.6173,2.6173,195480,0
2016-06-16,2.6085,2.6085,2.5773,2.5995,886672,0
2016-06-17,2.5907,2.6085,2.5907,2.5995,111787,0
2016-06-20,2.6085,2.6351,2.5013,2.6266,88186,0
2016-06-21,2.6173,2.6443,2.6173,2.6266,64663,0
2016-06-22,2.6173,2.6351,2.6173,2.6351,71538,0
2016-06-23,2.6443,2.6623,2.6427,2.6623,97247,0
2016-06-24,2.5995,2.6351,2.5818,2.6173,108265,0
2016-06-27,2.5818,2.5995,2.5639,2.5728,152247,0
2016-06-28,2.5728,2.6085,2.5728,2.5995,158086,0
2016-06-29,2.6266,2.6266,2.6085,2.6173,102959,0
2016-06-30,2.6173,2.6351,2.6085,2.6173,169528,0
2016-07-01,2.6266,2.6351,2.6173,2.6271,104200,0
2016-07-05,2.6266,2.632,2.5995,2.6173,145813,0
2016-07-06,2.5995,2.6351,2.5995,2.6351,174317,0
2016-07-07,2.6173,2.6604,2.6173,2.6533,224613,0
2016-07-08,2.6729,2.6911,2.6641,2.6911,106351,0
2016-07-11,2.6729,2.6911,2.6729,2.6911,173642,0
2016-07-12,2.6911,2.6911,2.6729,2.6729,73987,0
2016-07-13,2.6729,2.6911,2.6729,2.6729,101026,0
2016-07-14,2.6819,2.691,2.6729,2.6729,81799,0
2016-07-15,2.6819,2.6911,2.6819,2.6819,129610,0
2016-07-18,2.6911,2.6999,2.6819,2.6911,74640,0
2016-07-19,2.6999,2.6999,2.6819,2.6911,120905,0
2016-07-20,2.6999,2.7359,2.6911,2.7181,331840,0
2016-07-21,2.6999,2.7271,2.6999,2.7181,158869,0
2016-07-22,2.7088,2.7344,2.7088,2.7088,75567,0
2016-07-25,2.7088,2.7181,2.7088,2.7181,135610,0
2016-07-26,2.7181,2.7181,2.7088,2.7088,52501,0
2016-07-27,2.7088,2.7181,2.7088,2.7088,86113,0
2016-07-28,2.7088,2.7181,2.6999,2.7181,136562,0
2016-07-29,2.7181,2.7359,2.7088,2.7358,230046,0
2016-08-01,2.7453,2.763,2.7271,2.7539,192398,0
2016-08-02,2.7539,2.7539,2.7271,2.7271,67728,0
2016-08-03,2.7359,2.7453,2.7181,2.7271,111285,0
2016-08-04,2.7271,2.7359,2.7088,2.7088,149009,0
2016-08-05,2.7108,2.7291,2.7108,2.7108,123407,0
2016-08-08,2.7108,2.7379,2.7108,2.7291,94392,0
2016-08-09,2.7291,2.7562,2.7291,2.7472,138681,0
2016-08-10,2.7562,2.7562,2.7379,2.7472,110269,0
2016-08-11,2.7379,2.7562,2.7291,2.7472,149781,0
2016-08-12,2.7562,2.7743,2.7472,2.765,203155,0
2016-08-15,2.7833,2.8014,2.765,2.7833,160743,0
2016-08-16,2.7925,2.8014,2.7743,2.8014,168029,0
2016-08-17,2.7833,2.8014,2.7833,2.7925,166396,0
2016-08-18,2.7925,2.8014,2.765,2.7833,115624,0
2016-08-19,2.7833,2.7833,2.7562,2.7743,68128,0
2016-08-22,2.7743,2.7833,2.765,2.7743,125506,0
2016-08-23,2.765,2.7925,2.765,2.7925,78568,0
2016-08-24,2.7925,2.7925,2.765,2.7925,102226,0
2016-08-25,2.7925,2.8014,2.7906,2.8014,95146,0
2016-08-26,2.8014,2.8378,2.7743,2.8288,148010,0
2016-08-29,2.8288,2.8378,2.8014,2.8378,172507,0
2016-08-30,2.8196,2.8378,2.8106,2.8378,84706,0
2016-08-31,2.8196,2.8469,2.8196,2.8469,78983,0
2016-09-01,2.8378,2.8732,2.8288,2.8288,193315,0
2016-09-02,2.8288,2.8398,2.8196,2.8196,94267,0
2016-09-06,2.8106,2.8288,2.8106,2.8106,68083,0
2016-09-07,2.8196,3.0101,2.8106,2.8558,302499,0
2016-09-08,2.8666,2.8748,2.8485,2.8578,68851,0
2016-09-09,2.8666,2.8666,2.8213,2.8389,128976,0
2016-09-12,2.8303,2.8485,2.8213,2.8485,145737,0
2016-09-13,2.8485,2.8485,2.7389,2.7756,420824,0
2016-09-14,2.794,2.794,2.7756,2.7756,136596,0
2016-09-15,2.7756,2.7847,2.7729,2.7847,184298,0
2016-09-16,2.794,2.803,2.762,2.7756,121677,0
2016-09-19,2.7756,2.794,2.7662,2.7662,146655,0
2016-09-20,2.7662,2.8122,2.7662,2.8122,72874,0
2016-09-21,2.8122,2.8122,2.794,2.8122,164548,0
2016-09-22,2.8213,2.8213,2.803,2.8122,120137,0
2016-09-23,2.8213,2.8393,2.8122,2.8393,73791,0
2016-09-26,2.8393,2.8578,2.8166,2.8393,107363,0
2016-09-27,2.8393,2.8578,2.8303,2.8578,83838,0
2016-09-28,2.8578,2.8666,2.8213,2.8578,144471,0
2016-09-29,2.8578,2.8666,2.8303,2.8578,99482,0
2016-09-30,2.8666,2.8944,2.8485,2.8666,245902,0
2016-10-03,2.8666,2.8898,2.8485,2.8485,154994,0
2016-10-04,2.8666,2.8666,2.8303,2.8485,122718,0
2016-10-05,2.8393,2.8666,2.8303,2.8485,156454,0
2016-10-06,2.8578,2.8578,2.8303,2.8578,128987,0
2016-10-07,2.8687,2.878,2.8503,2.8597,90881,0
2016-10-10,2.8597,2.8687,2.8319,2.8319,118960,0
2016-10-11,2.8411,2.8411,2.7954,2.8229,144911,0
2016-10-12,2.8229,2.8318,2.8134,2.8134,96057,0
2016-10-13,2.8044,2.8319,2.8044,2.8229,67894,0
2016-10-14,2.8319,2.8319,2.8134,2.8229,112015,0
2016-10-17,2.8134,2.8319,2.7954,2.8221,144708,0
2016-10-18,2.8319,2.8319,2.8134,2.8134,210184,0
2016-10-19,2.8044,2.8319,2.8044,2.8319,88918,0
2016-10-20,2.8229,2.8319,2.8229,2.8229,66603,0
2016-10-21,2.8134,2.8503,2.8134,2.8319,52923,0
2016-10-24,2.8503,2.8503,2.8347,2.8411,70816,0
2016-10-25,2.8229,2.8411,2.8229,2.8319,124046,0
2016-10-26,2.8411,2.8687,2.8328,2.8687,110017,0
2016-10-27,2.878,2.8872,2.8503,2.8503,39762,0
2016-10-28,2.8411,2.8503,2.8411,2.8503,49853,0
2016-10-31,2.8597,2.8597,2.8319,2.8408,137486,0
2016-11-01,2.8319,2.8411,2.8134,2.8229,80025,0
2016-11-02,2.8044,2.8229,2.7954,2.7954,290926,0
2016-11-03,2.8134,2.8229,2.8044,2.8134,54745,0
2016-11-04,2.8229,2.8229,2.7954,2.8044,87252,0
2016-11-07,2.8525,2.8525,2.8248,2.8248,88351,0
2016-11-08,2.8154,2.8248,2.8154,2.8154,73809,0
2016-11-09,2.7691,2.7968,2.7321,2.7786,226282,0
2016-11-10,2.7691,2.7968,2.7321,2.7414,231151,0
2016-11-11,2.7137,2.7601,2.7137,2.7321,140560,0
2016-11-14,2.7227,2.7321,2.6951,2.7137,146251,0
2016-11-15,2.7227,2.7968,2.7227,2.7878,120418,0
2016-11-16,2.7968,2.8248,2.7776,2.8248,85772,0
2016-11-17,2.8434,2.8434,2.8248,2.8339,117768,0
2016-11-18,2.8434,2.8434,2.8248,2.8434,69832,0
2016-11-21,2.8248,2.8803,2.8248,2.8711,126324,0
2016-11-22,2.8711,2.8897,2.8663,2.8897,87666,0
2016-11-23,2.8803,2.8897,2.8711,2.8897,51206,0
2016-11-25,2.8897,2.9082,2.8873,2.8987,21432,0
2016-11-28,2.8987,2.8987,2.8711,2.8987,71999,0
2016-11-29,2.8897,2.8951,2.8623,2.8803,92823,0
2016-11-30,2.8803,2.8803,2.8621,2.8621,75736,0
2016-12-01,2.8711,2.8897,2.8525,2.8621,114937,0
2016-12-02,2.8711,2.8803,2.8525,2.8711,92799,0
2016-12-05,2.8711,2.8897,2.8711,2.8711,69847,0
2016-12-06,2.8711,2.8897,2.8711,2.8711,63129,0
2016-12-07,2.8916,2.9008,2.873,2.873,243431,0
2016-12-08,2.873,2.8961,2.873,2.8916,248695,0
2016-12-09,2.8916,2.9008,2.8821,2.9008,116156,0
2016-12-12,2.9103,2.9288,2.9008,2.9196,140582,0
2016-12-13,2.9196,2.9272,2.9008,2.9103,119241,0
2016-12-14,2.9008,2.9288,2.9008,2.919,203176,0
2016-12-15,2.9288,2.9288,2.9103,2.9103,101090,0
2016-12-16,2.8916,2.9288,2.8916,2.9103,64773,0
2016-12-19,2.9008,2.9383,2.9008,2.9242,89754,0
2016-12-20,2.9103,2.9383,2.9103,2.9288,56950,0
2016-12-21,2.9103,2.9288,2.9103,2.9288,126891,0
2016-12-22,2.9103,2.9476,2.9103,2.9383,133807,0
2016-12-23,2.9288,2.9569,2.9288,2.9471,325479,0
2016-12-27,2.9476,2.9569,2.9288,2.9383,129483,0
2016-12-28,2.9476,2.9569,2.9335,2.9476,154735,0
2016-12-29,2.9661,2.9661,2.9476,2.9569,128605,0
2016-12-30,2.9661,2.9661,2.9476,2.9476,201458,0
2017-01-03,2.9476,2.9757,2.9476,2.9569,191131,0
2017-01-04,2.9661,2.9757,2.9569,2.9757,87870,0
2017-01-05,2.9848,3.0222,2.9773,3.0222,156001,0
2017-01-06,3.0222,3.0315,3.0127,3.0315,78684,0
2017-01-09,3.0429,3.0429,3.024,3.0333,78348,0
2017-01-10,3.024,3.0429,3.024,3.0429,139322,0
2017-01-11,3.0333,3.0429,3.024,3.0429,59128,0
2017-01-12,3.0333,3.0381,3.0052,3.024,87834,0
2017-01-13,3.024,3.0429,3.0146,3.0429,59627,0
2017-01-17,3.0429,3.0429,3.024,3.024,86763,0
2017-01-18,3.0333,3.071,3.024,3.071,102526,0
2017-01-19,3.0429,3.0615,3.0429,3.0615,47360,0
2017-01-20,3.071,3.0898,3.0429,3.0429,232457,0
2017-01-23,3.0429,3.0615,3.0429,3.0615,122253,0
2017-01-24,3.0615,3.071,3.0333,3.0615,128543,0
2017-01-25,3.071,3.0778,3.0563,3.071,144647,0
2017-01-26,3.0803,3.0898,3.071,3.0898,196507,0
2017-01-27,3.0991,3.0991,3.0768,3.0803,65127,0
2017-01-30,3.071,3.0803,2.9772,3.0803,222498,0
2017-01-31,3.0803,3.0898,3.071,3.0803,72805,0
2017-02-01,3.0803,3.0991,3.0803,3.0898,179649,0
2017-02-02,3.0803,3.0898,3.071,3.0898,68998,0
2017-02-03,3.0898,3.0991,3.0803,3.0803,74498,0
2017-02-06,3.0898,3.1085,3.0803,3.0991,126081,0
2017-02-07,3.1105,3.1199,3.0916,3.0916,108597,0
2017-02-08,3.0916,3.1105,3.0916,3.101,87282,0
2017-02-09,3.101,3.1199,3.0916,3.1199,90479,0
2017-02-10,3.1105,3.1105,3.0916,3.0916,122112,0
2017-02-13,3.1105,3.1105,3.101,3.1105,142523,0
2017-02-14,3.1105,3.2713,3.0631,3.1293,142983,0
2017-02-15,3.1577,3.1766,3.1057,3.1482,284914,0
2017-02-16,3.1482,3.1482,3.101,3.1293,183168,0
2017-02-17,3.1199,3.1577,3.1199,3.1482,99249,0
2017-02-21,3.1293,3.1389,3.0821,3.101,188668,0
2017-02-22,3.1199,3.1389,3.1199,3.1199,103152,0
2017-02-23,3.1293,3.1577,3.1293,3.1482,147872,0
2017-02-24,3.1389,3.1673,3.1389,3.1577,221199,0
2017-02-27,3.1577,3.1861,3.1531,3.1861,142539,0
2017-02-28,3.1766,3.1955,3.1719,3.1861,157223,0
2017-03-01,3.1955,3.2144,3.1673,3.1766,259727,0
2017-03-02,3.1955,3.1955,3.1766,3.1861,112243,0
2017-03-03,3.1861,3.1955,3.1766,3.1955,100444,0
2017-03-06,3.1955,3.2144,3.1766,3.1766,144786,0
2017-03-07,3.1784,3.207,3.1596,3.1596,91497,0
2017-03-08,3.1596,3.1691,3.131,3.1691,92684,0
2017-03-09,3.1405,3.1405,3.0834,3.1111,274478,0
2017-03-10,3.1215,3.1691,3.1025,3.131,186438,0
2017-03-13,3.1215,3.1405,3.1118,3.1118,114507,0
2017-03-14,3.0929,3.1118,3.074,3.074,153020,0
2017-03-15,3.1215,3.131,3.0929,3.1025,103798,0
2017-03-16,3.1405,3.1691,3.1215,3.131,175693,0
2017-03-17,3.15,3.15,3.131,3.1405,78948,0
2017-03-20,3.1405,3.1414,3.131,3.1405,54696,0
2017-03-21,3.1405,3.1405,3.1025,3.1025,119037,0
2017-03-22,3.1025,3.15,3.1025,3.1405,180905,0
2017-03-23,3.1405,3.1596,3.1405,3.15,101914,0
2017-03-24,3.15,3.1691,3.1118,3.1118,59299,0
2017-03-27,3.1118,3.1535,3.0549,3.15,116103,0
2017-03-28,3.1405,3.15,3.1262,3.131,139575,0
2017-03-29,3.131,3.1405,3.1215,3.131,145310,0
2017-03-30,3.131,3.1405,3.1025,3.131,242114,0
2017-03-31,3.131,3.1596,3.131,3.1405,115571,0
2017-04-03,3.131,3.15,3.1215,3.15,211600,0
2017-04-04,3.1405,3.1452,3.1215,3.1405,126696,0
2017-04-05,3.1405,3.15,3.131,3.1405,133341,0
2017-04-06,3.1405,3.15,3.131,3.1405,92657,0
2017-04-07,3.152,3.1615,3.152,3.1615,50829,0
2017-04-10,3.1615,3.1712,3.1424,3.1615,120777,0
2017-04-11,3.152,3.1615,3.1424,3.1615,76198,0
2017-04-12,3.152,3.1712,3.1424,3.1424,225141,0
2017-04-13,3.1424,3.1615,3.1424,3.1615,42840,0
2017-04-17,3.152,3.1807,3.152,3.1807,136140,0
2017-04-18,3.1712,3.1712,3.152,3.152,67858,0
2017-04-19,3.1712,3.1807,3.152,3.1712,92954,0
2017-04-20,3.1615,3.1712,3.152,3.1615,169833,0
2017-04-21,3.1615,3.1807,3.1615,3.1807,88476,0
2017-04-24,3.1712,3.1999,3.1712,3.1807,148647,0
2017-04-25,3.1807,3.2094,3.1615,3.2094,130471,0
2017-04-26,3.1999,3.2094,3.1905,3.1999,48035,0
2017-04-27,3.1999,3.2191,3.1999,3.2094,89323,0
2017-04-28,3.1999,3.2428,3.1904,3.2383,158897,0
2017-05-01,3.2285,3.2383,3.2191,3.2383,113249,0
2017-05-02,3.2383,3.2383,3.2191,3.2191,109401,0
2017-05-03,3.2285,3.2428,3.2282,3.2285,64469,0
2017-05-04,3.2478,3.2478,3.2094,3.2285,172688,0
2017-05-05,3.2305,3.2305,3.2112,3.2112,78862,0
2017-05-08,3.221,3.221,3.2017,3.2112,47038,0
2017-05-09,3.2017,3.221,3.2017,3.2111,101802,0
2017-05-10,3.2017,3.2112,3.1824,3.2017,186174,0
2017-05-11,3.2017,3.2017,3.192,3.192,39365,0
2017-05-12,3.2017,3.2402,3.2017,3.2402,111861,0
2017-05-15,3.2305,3.2305,3.2112,3.2112,154517,0
2017-05-16,3.221,3.2257,3.2017,3.221,211911,0
2017-05-17,3.221,3.221,3.1727,3.1824,138457,0
2017-05-18,3.163,3.2017,3.1342,3.1727,223998,0
2017-05-19,3.1824,3.2017,3.1766,3.1824,58208,0
2017-05-22,3.192,3.2065,3.192,3.192,95760,0
2017-05-23,3.2017,3.2112,3.192,3.192,79027,0
2017-05-24,3.2017,3.2112,3.192,3.2112,48205,0
2017-05-25,3.2112,3.2112,3.2017,3.2017,97300,0
2017-05-26,3.192,3.2017,3.192,3.192,59769,0
2017-05-30,3.192,3.2112,3.192,3.192,104941,0
2017-05-31,3.1824,3.2112,3.1824,3.2112,95705,0
2017-06-01,3.2017,3.2112,3.192,3.2112,231342,0
2017-06-02,3.2017,3.2112,3.2017,3.2112,53631,0
2017-06-05,3.2017,3.2112,3.192,3.2112,101003,0
2017-06-06,3.2017,3.2305,3.2017,3.221,99614,0
2017-06-07,3.2326,3.2326,3.2131,3.2229,130185,0
2017-06-08,3.2131,3.2229,3.2131,3.2131,93860,0
2017-06-09,3.2131,3.2229,3.2083,3.2131,58536,0
2017-06-12,3.2131,3.2326,3.2131,3.2229,69191,0
2017-06-13,3.2326,3.2326,3.2229,3.2326,35183,0
2017-06-14,3.2326,3.2422,3.2326,3.2422,63340,0
2017-06-15,3.2422,3.2422,3.2312,3.2422,96933,0
2017-06-16,3.2521,3.2521,3.2326,3.2422,96705,0
2017-06-19,3.2422,3.2616,3.2326,3.2616,210716,0
2017-06-20,3.2521,3.2616,3.2521,3.2521,133237,0
2017-06-21,3.2521,3.2616,3.2326,3.2326,184831,0
2017-06-22,3.2229,3.2521,3.2229,3.2521,84974,0
2017-06-23,3.2521,3.2616,3.2422,3.2521,67781,0
2017-06-26,3.2521,3.2521,3.2422,3.2422,100542,0
2017-06-27,3.2422,3.2422,3.2035,3.2131,185992,0
2017-06-28,3.2326,3.2521,3.2229,3.2422,154999,0
2017-06-29,3.2422,3.2461,3.2326,3.2422,79293,0
2017-06-30,3.2422,3.2715,3.2351,3.2715,158960,0
2017-07-03,3.2715,3.2908,3.2616,3.2616,32406,0
2017-07-05,3.2811,3.3006,3.2616,3.3006,112689,0
2017-07-06,3.2908,3.3006,3.2715,3.2908,105611,0
2017-07-07,3.2908,3.3101,3.2908,3.3006,144004,0
2017-07-10,3.3102,3.3102,3.281,3.2907,119477,0
2017-07-11,3.2907,3.3006,3.281,3.281,42037,0
2017-07-12,3.281,3.3006,3.281,3.3006,40935,0
2017-07-13,3.3006,3.3202,3.2907,3.3006,123588,0
2017-07-14,3.3102,3.3298,3.3006,3.3006,73091,0
2017-07-17,3.3102,3.3298,3.3102,3.3202,150536,0
2017-07-18,3.3298,3.3395,3.3102,3.3395,173854,0
2017-07-19,3.3395,3.3494,3.3202,3.3494,100174,0
2017-07-20,3.3494,3.359,3.3395,3.3494,183454,0
2017-07-21,3.3494,3.359,3.3395,3.359,122340,0
2017-07-24,3.4178,3.4178,3.3494,3.3494,100853,0
2017-07-25,3.369,3.3786,3.3202,3.3202,92306,0
2017-07-26,3.3202,3.3395,3.3202,3.3202,69431,0
2017-07-27,3.3202,3.3298,3.3102,3.3202,190283,0
2017-07-28,3.281,3.3202,3.281,3.3102,132664,0
2017-07-31,3.3102,3.3298,3.3053,3.3298,121849,0
2017-08-01,3.3298,3.3395,3.3202,3.3202,210692,0
2017-08-02,3.3395,3.3395,3.3102,3.3202,122847,0
2017-08-03,3.3298,3.3298,3.3102,3.3298,164753,0
2017-08-04,3.3298,3.3298,3.3102,3.3298,134515,0
2017-08-07,3.3298,3.3298,3.3051,3.3101,100095,0
2017-08-08,3.3201,3.3201,3.2905,3.2905,104151,0
2017-08-09,3.2905,3.3004,3.261,3.2905,122922,0
2017-08-10,3.2905,3.2905,3.2414,3.261,140244,0
2017-08-11,3.2414,3.2807,3.2316,3.2807,88476,0
2017-08-14,3.2414,3.2905,3.2414,3.2806,180293,0
2017-08-15,3.3004,3.3004,3.2513,3.2807,174179,0
2017-08-16,3.3004,3.3004,3.2709,3.2807,162048,0
2017-08-17,3.2709,3.2847,3.2513,3.261,104053,0
2017-08-18,3.2414,3.2905,3.2414,3.2905,70456,0
2017-08-21,3.2709,3.2873,3.2709,3.2807,71783,0
2017-08-22,3.2905,3.2905,3.2709,3.2807,78917,0
2017-08-23,3.2709,3.2905,3.2709,3.2807,256218,0
2017-08-24,3.2709,3.2807,3.2709,3.2709,42691,0
2017-08-25,3.2709,3.3004,3.2709,3.2905,78468,0
2017-08-28,3.2905,3.2905,3.2709,3.2807,73303,0
2017-08-29,3.2709,3.2905,3.2709,3.2807,58750,0
2017-08-30,3.2709,3.3298,3.2709,3.2905,179023,0
2017-08-31,3.2905,3.3004,3.2905,3.2905,85679,0
2017-09-01,3.3004,3.3004,3.2807,3.2905,73529,0
2017-09-05,3.2905,3.3004,3.2709,3.2807,75025,0
2017-09-06,3.2905,3.3004,3.2807,3.3004,57448,0
2017-09-07,3.3004,3.3298,3.261,3.2905,148671,0
2017-09-08,3.2807,3.3004,3.261,3.2807,83916,0
2017-09-11,3.2906,3.3103,3.2807,3.2906,92209,0
2017-09-12,3.3103,3.3301,3.2906,3.2906,126333,0
2017-09-13,3.2906,3.3103,3.2906,3.3005,89738,0
2017-09-14,3.3103,3.3103,3.2906,3.3005,88370,0
2017-09-15,3.3103,3.3103,3.2906,3.2906,98752,0
2017-09-18,3.3103,3.3103,3.2906,3.2906,152583,0
2017-09-19,3.3005,3.3103,3.2906,3.3005,110390,0
2017-09-20,3.3103,3.3103,3.2906,3.3103,96361,0
2017-09-21,3.3103,3.3301,3.3005,3.3301,116921,0
2017-09-22,3.3301,3.3301,3.3103,3.3103,100776,0
2017-09-25,3.3203,3.3301,3.3153,3.3203,58781,0
2017-09-26,3.3301,3.3301,3.3103,3.3203,100358,0
2017-09-27,3.3103,3.3301,3.3103,3.3203,83630,0
2017-09-28,3.3203,3.34,3.3103,3.339,126249,0
2017-09-29,3.34,3.3597,3.3311,3.3499,102604,0
2017-10-02,3.3499,3.3894,3.34,3.3894,186421,0
2017-10-03,3.3894,3.4191,3.3697,3.3795,147816,0
2017-10-04,3.3894,3.3894,3.3795,3.3894,74519,0
2017-10-05,3.3993,3.3993,3.3716,3.3894,71855,0
2017-10-06,3.3795,3.3993,3.3697,3.3697,79753,0
2017-10-09,3.3894,3.3894,3.3697,3.3795,144997,0
2017-10-10,3.4093,3.4093,3.3795,3.3994,40821,0
2017-10-11,3.4093,3.4093,3.3895,3.3994,64962,0
2017-10-12,3.3994,3.4093,3.3795,3.3994,82934,0
2017-10-13,3.3994,3.3994,3.3795,3.3895,84329,0
2017-10-16,3.3795,3.4093,3.3696,3.3895,130457,0
2017-10-17,3.3596,3.3895,3.3497,3.3795,163386,0
2017-10-18,3.3895,3.3994,3.3596,3.3696,98276,0
2017-10-19,3.3795,3.3895,3.3696,3.3696,63310,0
2017-10-20,3.3696,3.3895,3.3596,3.3795,63107,0
2017-10-23,3.3596,3.3795,3.3596,3.3696,94735,0
2017-10-24,3.3696,3.3696,3.3596,3.3596,153269,0
2017-10-25,3.3497,3.3696,3.3199,3.3298,139468,0
2017-10-26,3.3199,3.3298,3.3,3.3099,214150,0
2017-10-27,3.3,3.3298,3.3,3.3199,110389,0
2017-10-30,3.3199,3.3398,3.3,3.3099,285790,0
2017-10-31,3.3298,3.3298,3.2901,3.3199,334609,0
2017-11-01,3.3199,3.3298,3.3,3.3199,194940,0
2017-11-02,3.3,3.3199,3.2999,3.3099,130644,0
2017-11-03,3.3,3.3129,3.3,3.3099,116577,0
2017-11-06,3.3099,3.3388,3.3,3.3,317734,0
2017-11-07,3.3,3.3199,3.2901,3.3,151002,0
2017-11-08,3.31,3.32,3.29,3.29,122056,0
2017-11-09,3.29,3.32,3.27,3.32,117104,0
2017-11-10,3.3,3.3,3.27,3.29,196262,0
