Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.4719,2.4876,2.4719,2.4819,183900,0
2005-02-28,2.4876,2.4876,2.467,2.4773,267201,0
2005-03-01,2.4773,2.4876,2.467,2.4819,495760,0
2005-03-02,2.4773,2.4876,2.4512,2.4719,578480,0
2005-03-03,2.4773,2.4773,2.4563,2.4773,355365,0
2005-03-04,2.467,2.4819,2.4563,2.4773,401970,0
2005-03-07,2.4719,2.4876,2.4719,2.4819,303903,0
2005-03-08,2.4719,2.4773,2.4563,2.467,278659,0
2005-03-09,2.467,2.467,2.436,2.4563,320988,0
2005-03-10,2.4617,2.467,2.436,2.4461,494398,0
2005-03-11,2.4512,2.4512,2.4102,2.4154,550906,0
2005-03-14,2.405,2.436,2.3788,2.3846,654794,0
2005-03-15,2.3998,2.3998,2.3225,2.3277,754800,0
2005-03-16,2.3225,2.3225,2.2606,2.2761,790534,0
2005-03-17,2.2708,2.3225,2.2708,2.3069,405266,0
2005-03-18,2.2867,2.3277,2.2867,2.3277,334001,0
2005-03-21,2.317,2.317,2.2505,2.2761,619843,0
2005-03-22,2.2505,2.2813,2.2453,2.2554,373416,0
2005-03-23,2.2198,2.2402,2.1785,2.204,616350,0
2005-03-24,2.1942,2.2659,2.1942,2.2659,428376,0
2005-03-28,2.2867,2.3069,2.1942,2.2453,464490,0
2005-03-29,2.2453,2.2917,2.2347,2.2813,208356,0
2005-03-30,2.2402,2.2606,2.2198,2.2505,586246,0
2005-03-31,2.2606,2.2708,2.2453,2.2659,394002,0
2005-04-01,2.2917,2.317,2.2659,2.2813,459246,0
2005-04-04,2.2965,2.317,2.2761,2.3069,422741,0
2005-04-05,2.3069,2.3382,2.2917,2.3382,191857,0
2005-04-06,2.3277,2.369,2.3225,2.3633,327396,0
2005-04-07,2.3487,2.3788,2.343,2.3741,282153,0
2005-04-08,2.3533,2.3741,2.3327,2.3589,250302,0
2005-04-11,2.343,2.3487,2.2965,2.3225,347198,0
2005-04-12,2.2813,2.3327,2.2761,2.3069,315547,0
2005-04-13,2.2917,2.3069,2.2708,2.2965,277877,0
2005-04-14,2.2917,2.3022,2.2299,2.2554,251864,0
2005-04-15,2.2402,2.2606,2.2141,2.2606,289340,0
2005-04-18,2.2198,2.2813,2.2198,2.2708,361764,0
2005-04-19,2.2761,2.317,2.2761,2.3069,281375,0
2005-04-20,2.3069,2.3122,2.2554,2.3022,267201,0
2005-04-21,2.3022,2.3122,2.2761,2.2917,261568,0
2005-04-22,2.2813,2.3069,2.2761,2.3022,213797,0
2005-04-25,2.2867,2.3122,2.2867,2.3069,248553,0
2005-04-26,2.3069,2.317,2.2867,2.3022,289143,0
2005-04-27,2.3122,2.3225,2.2965,2.3122,249333,0
2005-04-28,2.317,2.3327,2.3022,2.3277,375945,0
2005-04-29,2.3277,2.3277,2.3022,2.317,293026,0
2005-05-02,2.317,2.3277,2.3122,2.3225,307205,0
2005-05-03,2.3277,2.3327,2.3122,2.3277,232638,0
2005-05-04,2.3277,2.3788,2.317,2.3788,584690,0
2005-05-05,2.3788,2.3846,2.3277,2.3533,262543,0
2005-05-06,2.343,2.3846,2.343,2.3589,235164,0
2005-05-09,2.3589,2.3589,2.3382,2.343,286614,0
2005-05-10,2.3382,2.343,2.2965,2.3069,269142,0
2005-05-11,2.2965,2.3327,2.2965,2.3327,234967,0
2005-05-12,2.317,2.3327,2.3022,2.3122,244278,0
2005-05-13,2.317,2.3277,2.2867,2.2917,323510,0
2005-05-16,2.2917,2.3022,2.2659,2.2867,313027,0
2005-05-17,2.2761,2.2813,2.2606,2.2659,353998,0
2005-05-18,2.2606,2.2813,2.2606,2.2813,289340,0
2005-05-19,2.2813,2.2813,2.2659,2.2761,227002,0
2005-05-20,2.2708,2.2813,2.2606,2.2761,273415,0
2005-05-23,2.2813,2.2867,2.2659,2.2867,437707,0
2005-05-24,2.2917,2.2965,2.2761,2.2917,405459,0
2005-05-25,2.2761,2.2761,2.1525,2.1577,1831565,0
2005-05-26,2.1629,2.204,2.1629,2.1883,1132500,0
2005-05-27,2.1883,2.2606,2.1883,2.2453,757322,0
2005-05-31,2.2453,2.2453,2.2198,2.2198,360803,0
2005-06-01,2.2244,2.2453,2.2244,2.2244,367785,0
2005-06-02,2.2141,2.2554,2.2141,2.2402,368959,0
2005-06-03,2.2453,2.2659,2.2402,2.2554,525465,0
2005-06-06,2.2554,2.2659,2.2554,2.2606,643918,0
2005-06-07,2.2402,2.2505,2.2244,2.2347,539063,0
2005-06-08,2.2347,2.2453,2.2244,2.2402,391867,0
2005-06-09,2.2347,2.2453,2.2244,2.2402,279434,0
2005-06-10,2.2299,2.2453,2.2141,2.2299,302735,0
2005-06-13,2.2347,2.2453,2.2141,2.2347,164474,0
2005-06-14,2.2453,2.2659,2.2198,2.2453,657714,0
2005-06-15,2.2453,2.2554,2.2198,2.2347,337694,0
2005-06-16,2.2198,2.2299,2.2198,2.2299,329926,0
2005-06-17,2.2141,2.2299,2.2141,2.2244,284090,0
2005-06-20,2.2299,2.2453,2.2141,2.2453,347591,0
2005-06-21,2.2244,2.2505,2.2198,2.2505,384488,0
2005-06-22,2.2554,2.2554,2.2453,2.2554,258460,0
2005-06-23,2.2554,2.2606,2.2505,2.2554,324877,0
2005-06-24,2.2505,2.2659,2.2402,2.2505,320023,0
2005-06-27,2.2402,2.2606,2.204,2.2244,587800,0
2005-06-28,2.2141,2.2347,2.204,2.2244,305847,0
2005-06-29,2.2198,2.2347,2.2141,2.2347,260210,0
2005-06-30,2.2347,2.2505,2.2244,2.2505,783348,0
2005-07-01,2.2299,2.2554,2.2299,2.2453,195543,0
2005-07-05,2.2299,2.2554,2.2244,2.2554,530135,0
2005-07-06,2.2453,2.2554,2.2299,2.2554,310306,0
2005-07-07,2.2244,2.2606,2.2244,2.2453,287782,0
2005-07-08,2.2402,2.2606,2.2347,2.2347,357303,0
2005-07-11,2.2141,2.2453,2.2093,2.2347,406238,0
2005-07-12,2.2244,2.2505,2.2244,2.2453,444107,0
2005-07-13,2.2141,2.2453,2.2141,2.2402,532652,0
2005-07-14,2.2402,2.2453,2.2244,2.2347,582171,0
2005-07-15,2.2299,2.2453,2.2244,2.2453,293026,0
2005-07-18,2.2299,2.2402,2.2198,2.2299,274194,0
2005-07-19,2.2347,2.2402,2.2244,2.2402,190107,0
2005-07-20,2.2244,2.2347,2.2141,2.2244,270306,0
2005-07-21,2.2198,2.2299,2.2093,2.2141,236518,0
2005-07-22,2.2198,2.2244,2.2141,2.2244,258269,0
2005-07-25,2.2244,2.2402,2.2198,2.2402,376725,0
2005-07-26,2.2244,2.2402,2.2244,2.2299,244477,0
2005-07-27,2.2402,2.2505,2.2347,2.2402,371281,0
2005-07-28,2.2453,2.2708,2.2402,2.2708,509932,0
2005-07-29,2.2606,2.2659,2.2505,2.2659,178462,0
2005-08-01,2.2659,2.2708,2.2505,2.2606,235940,0
2005-08-02,2.2505,2.2659,2.2505,2.2659,253998,0
2005-08-03,2.2659,2.2659,2.2505,2.2606,166418,0
2005-08-04,2.2554,2.2606,2.2402,2.2554,222734,0
2005-08-05,2.2505,2.2554,2.2402,2.2554,164474,0
2005-08-08,2.2453,2.2505,2.2347,2.2453,209129,0
2005-08-09,2.2299,2.2505,2.2198,2.2453,229532,0
2005-08-10,2.2453,2.2505,2.2299,2.2453,328362,0
2005-08-11,2.2402,2.2453,2.2198,2.2347,263120,0
2005-08-12,2.2244,2.2347,2.204,2.2244,430900,0
2005-08-15,2.2198,2.2347,2.2141,2.2347,280207,0
2005-08-16,2.2347,2.2402,2.2198,2.2347,284090,0
2005-08-17,2.2347,2.2402,2.2198,2.2244,222734,0
2005-08-18,2.2347,2.2347,2.2093,2.2198,370120,0
2005-08-19,2.2141,2.2347,2.2141,2.2347,313412,0
2005-08-22,2.2244,2.2402,2.2244,2.2347,241757,0
2005-08-23,2.2402,2.2402,2.2198,2.2347,209129,0
2005-08-24,2.2347,2.2347,2.2244,2.2299,202340,0
2005-08-25,2.2299,2.2453,2.2244,2.2453,270892,0
2005-08-26,2.2402,2.2453,2.2244,2.2402,232638,0
2005-08-29,2.2402,2.2554,2.2244,2.2244,331666,0
2005-08-30,2.2244,2.2402,2.2198,2.2198,227978,0
2005-08-31,2.2244,2.2402,2.2198,2.2402,398085,0
2005-09-01,2.2299,2.2453,2.2244,2.2347,208941,0
2005-09-02,2.2299,2.2505,2.2299,2.2505,332828,0
2005-09-06,2.2505,2.2505,2.2347,2.2505,223897,0
2005-09-07,2.2402,2.2554,2.2299,2.2505,304486,0
2005-09-08,2.2505,2.2606,2.2402,2.2554,233020,0
2005-09-09,2.2453,2.2505,2.2402,2.2505,347008,0
2005-09-12,2.2453,2.2505,2.2198,2.2402,450704,0
2005-09-13,2.2299,2.2453,2.2244,2.2453,314192,0
2005-09-14,2.2453,2.2453,2.2244,2.2402,312060,0
2005-09-15,2.2347,2.2402,2.2244,2.2402,287006,0
2005-09-16,2.2402,2.2453,2.2244,2.2299,271470,0
2005-09-19,2.2244,2.2347,2.2141,2.2299,254772,0
2005-09-20,2.2299,2.2402,2.2198,2.2244,266820,0
2005-09-21,2.2198,2.2299,2.1991,2.2141,318473,0
2005-09-22,2.2141,2.2198,2.1942,2.2093,244278,0
2005-09-23,2.1991,2.2141,2.1785,2.204,286425,0
2005-09-26,2.1991,2.1991,2.1731,2.1883,314572,0
2005-09-27,2.1991,2.204,2.1731,2.1883,307980,0
2005-09-28,2.1883,2.2141,2.1883,2.2141,413815,0
2005-09-29,2.1883,2.2093,2.1835,2.1883,223310,0
2005-09-30,2.1883,2.1942,2.1731,2.1835,297685,0
2005-10-03,2.1785,2.1883,2.168,2.1835,278269,0
2005-10-04,2.1785,2.1883,2.1731,2.1883,207578,0
2005-10-05,2.1883,2.1942,2.1785,2.1942,227002,0
2005-10-06,2.1942,2.1991,2.1629,2.1835,210305,0
2005-10-07,2.1731,2.1991,2.1629,2.1991,353802,0
2005-10-10,2.1991,2.204,2.1785,2.1835,285450,0
2005-10-11,2.1577,2.1785,2.1422,2.1629,297883,0
2005-10-12,2.1577,2.1629,2.0032,2.1009,684120,0
2005-10-13,2.0493,2.0807,2.0135,2.0288,619452,0
2005-10-14,2.0288,2.0288,1.9726,2.0185,875579,0
2005-10-17,2.0288,2.0493,2.0185,2.0239,353222,0
2005-10-18,2.0239,2.0547,1.9979,2.0239,275934,0
2005-10-19,2.0032,2.0343,1.9931,2.0185,391485,0
2005-10-20,2.0032,2.0288,1.9979,2.0185,202340,0
2005-10-21,2.0032,2.0239,1.9931,2.0239,360411,0
2005-10-24,2.0239,2.0392,1.9979,2.0343,367402,0
2005-10-25,2.0239,2.0704,2.0185,2.06,307006,0
2005-10-26,2.0547,2.0547,2.0135,2.0392,292838,0
2005-10-27,2.0392,2.06,2.0288,2.0392,241955,0
2005-10-28,2.0444,2.0704,2.0343,2.0704,374004,0
2005-10-31,2.0648,2.1062,2.0547,2.0807,545275,0
2005-11-01,2.0704,2.0807,2.0547,2.0751,244477,0
2005-11-02,2.0751,2.1009,2.0648,2.0961,297298,0
2005-11-03,2.0856,2.1062,2.0807,2.0961,342550,0
2005-11-04,2.0961,2.1009,2.0704,2.0961,245845,0
2005-11-07,2.0751,2.0751,2.0547,2.0704,236712,0
2005-11-08,2.0547,2.06,2.0444,2.0493,196318,0
2005-11-09,2.0648,2.0648,2.0185,2.0392,423134,0
2005-11-10,2.0288,2.0493,2.0185,2.0343,311277,0
2005-11-11,2.0392,2.0392,2.0085,2.0343,322156,0
2005-11-14,2.0185,2.0343,2.0085,2.0185,318078,0
2005-11-15,2.0185,2.0288,2.0032,2.0288,699262,0
2005-11-16,2.0085,2.0343,1.9979,2.0343,318273,0
2005-11-17,2.0343,2.0343,2.0032,2.0135,367402,0
2005-11-18,2.0085,2.0239,1.9979,2.0185,380408,0
2005-11-21,2.0135,2.0239,1.9979,2.0185,458092,0
2005-11-22,2.0185,2.0185,1.9979,2.0135,391485,0
2005-11-23,2.0135,2.0185,1.9931,2.0085,755965,0
2005-11-25,2.0085,2.0288,1.9979,2.0239,274390,0
2005-11-28,2.0239,2.0392,2.0032,2.0239,408566,0
2005-11-29,2.0239,2.0288,2.0135,2.0239,338466,0
2005-11-30,2.0239,2.0288,1.9931,2.0239,553821,0
2005-12-01,2.0135,2.0239,2.0085,2.0085,347591,0
2005-12-02,2.0032,2.0185,1.9979,2.0085,393228,0
2005-12-05,2.0032,2.0239,1.9979,2.0085,477696,0
2005-12-06,1.9878,1.9979,1.9778,1.9878,407985,0
2005-12-07,1.9825,1.9878,1.9726,1.9726,592848,0
2005-12-08,1.9726,1.9825,1.9624,1.9825,432643,0
2005-12-09,1.9726,1.9979,1.9671,1.9778,513629,0
2005-12-12,1.9726,1.9778,1.952,1.9726,682373,0
2005-12-13,1.9568,1.9726,1.9414,1.9624,587406,0
2005-12-14,1.9726,2.0185,1.9624,2.0185,1656602,0
2005-12-15,2.0032,2.0239,1.9726,1.9931,549156,0
2005-12-16,1.9878,2.0032,1.9726,1.9825,407012,0
2005-12-19,1.9778,1.9878,1.9726,1.9878,476728,0
2005-12-20,1.9671,1.9979,1.9624,1.9931,605866,0
2005-12-21,1.9825,1.9931,1.9726,1.9931,741206,0
2005-12-22,1.9825,1.9878,1.9624,1.9878,741790,0
2005-12-23,1.9878,1.9931,1.9726,1.9878,417697,0
2005-12-27,1.9878,2.0032,1.9825,2.0032,651102,0
2005-12-28,2.0032,2.0239,1.9979,2.0239,868403,0
2005-12-29,2.0185,2.0343,2.0085,2.0288,644693,0
2005-12-30,2.0185,2.0288,2.0135,2.0288,573432,0
2006-01-03,2.0185,2.0444,2.0185,2.0288,322924,0
2006-01-04,2.0288,2.0493,2.0239,2.0392,527019,0
2006-01-05,2.0392,2.0807,2.0392,2.0704,408371,0
2006-01-06,2.0856,2.1062,2.0807,2.0856,369925,0
2006-01-09,2.1009,2.1115,2.0906,2.1009,404106,0
2006-01-10,2.1009,2.1367,2.0856,2.1165,396336,0
2006-01-11,2.1165,2.1367,2.1115,2.1367,431872,0
2006-01-12,2.1266,2.1422,2.1165,2.1165,371477,0
2006-01-13,2.1165,2.1165,2.1009,2.1165,273415,0
2006-01-17,2.1115,2.1115,2.0856,2.1009,290502,0
2006-01-18,2.0961,2.0961,2.0807,2.0906,226421,0
2006-01-19,2.0807,2.1009,2.0807,2.0961,246801,0
2006-01-20,2.0856,2.1062,2.0856,2.1009,276323,0
2006-01-23,2.1009,2.1165,2.0906,2.1062,287394,0
2006-01-24,2.1009,2.1165,2.1009,2.1165,412450,0
2006-01-25,2.1216,2.1321,2.1062,2.1216,505467,0
2006-01-26,2.1216,2.1216,2.1115,2.1165,259428,0
2006-01-27,2.1165,2.1266,2.1115,2.1266,345842,0
2006-01-30,2.1216,2.1216,2.1062,2.1216,349921,0
2006-01-31,2.1216,2.1266,2.1115,2.1216,311857,0
2006-02-01,2.1216,2.1216,2.1115,2.1165,228941,0
2006-02-02,2.1115,2.1367,2.1115,2.1321,346229,0
2006-02-03,2.1216,2.1367,2.1216,2.1321,321376,0
2006-02-06,2.1165,2.1266,2.1115,2.1216,263896,0
2006-02-07,2.1216,2.1266,2.1115,2.1165,300797,0
2006-02-08,2.1165,2.1367,2.1165,2.1216,573626,0
2006-02-09,2.1165,2.1266,2.1165,2.1216,433044,0
2006-02-10,2.1216,2.1321,2.1165,2.1165,223702,0
2006-02-13,2.1115,2.1321,2.1115,2.1266,207578,0
2006-02-14,2.1266,2.1367,2.1216,2.1367,357303,0
2006-02-15,2.1367,2.1476,2.1266,2.1367,245642,0
2006-02-16,2.1422,2.1577,2.1321,2.1476,251476,0
2006-02-17,2.1476,2.1785,2.1476,2.1785,459825,0
2006-02-21,2.1883,2.204,2.1629,2.1785,460217,0
2006-02-22,2.1883,2.1942,2.168,2.1835,247782,0
2006-02-23,2.1835,2.1883,2.168,2.1785,246036,0
2006-02-24,2.1785,2.1942,2.168,2.1835,495957,0
2006-02-27,2.1835,2.204,2.1731,2.1883,400989,0
2006-02-28,2.1942,2.1991,2.1835,2.1942,480416,0
2006-03-01,2.1942,2.204,2.1883,2.1991,420609,0
2006-03-02,2.1942,2.1991,2.1835,2.1942,270892,0
2006-03-03,2.1942,2.1991,2.1367,2.1577,593435,0
2006-03-06,2.1422,2.1577,2.1165,2.1266,686445,0
2006-03-07,2.1165,2.1422,2.1009,2.1165,373798,0
2006-03-08,2.1062,2.1062,2.0085,2.0648,849174,0
2006-03-09,2.0751,2.0856,2.0493,2.0751,531098,0
2006-03-10,2.0751,2.0856,2.06,2.06,390505,0
2006-03-13,2.0751,2.0807,2.0392,2.0392,488961,0
2006-03-14,2.0392,2.0807,2.0392,2.0807,444107,0
2006-03-15,2.0856,2.1009,2.0648,2.0906,374392,0
2006-03-16,2.1009,2.1165,2.0807,2.1009,288946,0
2006-03-17,2.1062,2.1165,2.0961,2.1009,208552,0
2006-03-20,2.1216,2.1321,2.1062,2.1266,338466,0
2006-03-21,2.1321,2.1476,2.1266,2.1422,264092,0
2006-03-22,2.1422,2.1525,2.1266,2.1367,328558,0
2006-03-23,2.1367,2.1476,2.1321,2.1422,314000,0
2006-03-24,2.1422,2.1476,2.1321,2.1476,322156,0
2006-03-27,2.1367,2.1525,2.1321,2.1367,342355,0
2006-03-28,2.1422,2.1422,2.1115,2.1266,422550,0
2006-03-29,2.1367,2.1422,2.1115,2.1422,378663,0
2006-03-30,2.1321,2.1422,2.1115,2.1115,267201,0
2006-03-31,2.1266,2.1321,2.0807,2.0807,611104,0
2006-04-03,2.1009,2.1422,2.0856,2.1422,628972,0
2006-04-04,2.1321,2.1476,2.1115,2.1321,490123,0
2006-04-05,2.1321,2.1476,2.1216,2.1476,300407,0
2006-04-06,2.1476,2.1525,2.1321,2.1476,246231,0
2006-04-07,2.1476,2.1525,2.1165,2.1165,355560,0
2006-04-10,2.0807,2.1321,2.0807,2.1115,357303,0
2006-04-11,2.1165,2.1216,2.0906,2.1062,108936,0
2006-04-12,2.1009,2.1165,2.1009,2.1115,238070,0
2006-04-13,2.1165,2.1165,2.0906,2.0906,233410,0
2006-04-17,2.0856,2.1115,2.0704,2.0856,270892,0
2006-04-18,2.0751,2.1009,2.0704,2.0961,165835,0
2006-04-19,2.0961,2.1062,2.0856,2.0961,240398,0
2006-04-20,2.1009,2.1115,2.0856,2.0906,234570,0
2006-04-21,2.1009,2.1165,2.0906,2.1062,301375,0
2006-04-24,2.1115,2.1165,2.0961,2.1062,176127,0
2006-04-25,2.1009,2.1165,2.0856,2.0906,394778,0
2006-04-26,2.0856,2.1009,2.0807,2.0906,209526,0
2006-04-27,2.0906,2.1009,2.0856,2.0961,288946,0
2006-04-28,2.0906,2.1165,2.0856,2.1165,339438,0
2006-05-01,2.1115,2.1216,2.1009,2.1216,285066,0
2006-05-02,2.1216,2.1266,2.1062,2.1216,368174,0
2006-05-03,2.1266,2.1266,2.1115,2.1115,159621,0
2006-05-04,2.1115,2.1266,2.1062,2.1115,206419,0
2006-05-05,2.1115,2.1321,2.1115,2.1165,509932,0
2006-05-08,2.0751,2.1115,2.0751,2.0906,244868,0
2006-05-09,2.1009,2.1115,2.0856,2.1062,354974,0
2006-05-10,2.1009,2.1115,2.0906,2.0961,226230,0
2006-05-11,2.1009,2.1062,2.0856,2.0856,258850,0
2006-05-12,2.0906,2.1009,2.0856,2.0856,157876,0
2006-05-15,2.0961,2.0961,2.0751,2.0751,264092,0
2006-05-16,2.0856,2.0906,2.0704,2.0906,207774,0
2006-05-17,2.0856,2.0906,2.0648,2.0704,288554,0
2006-05-18,2.0704,2.0807,2.06,2.0751,223510,0
2006-05-19,2.0751,2.0807,2.06,2.0648,196318,0
2006-05-22,2.0648,2.0906,2.0648,2.0906,151272,0
2006-05-23,2.0751,2.0856,2.0751,2.0856,233995,0
2006-05-24,2.0961,2.1009,2.0807,2.1009,390902,0
2006-05-25,2.0961,2.1062,2.0906,2.1062,374392,0
2006-05-26,2.0906,2.1062,2.0856,2.1062,242540,0
2006-05-30,2.1062,2.1062,2.0906,2.0961,189136,0
2006-05-31,2.0961,2.1062,2.0906,2.1009,223310,0
2006-06-01,2.0906,2.1062,2.0906,2.1062,206618,0
2006-06-02,2.1062,2.1266,2.0961,2.1165,479257,0
2006-06-05,2.1115,2.1321,2.1009,2.1165,330118,0
2006-06-06,2.1062,2.1165,2.0856,2.1009,504109,0
2006-06-07,2.0906,2.0906,2.0704,2.0807,210305,0
2006-06-08,2.0856,2.0906,2.0648,2.0751,213599,0
2006-06-09,2.0704,2.0856,2.0704,2.0807,211467,0
2006-06-12,2.0751,2.0856,2.0751,2.0751,163696,0
2006-06-13,2.0856,2.0856,2.0704,2.0704,205252,0
2006-06-14,2.0704,2.0751,2.0547,2.0704,279814,0
2006-06-15,2.06,2.0856,2.0547,2.0648,225055,0
2006-06-16,2.0751,2.0751,2.0444,2.0547,240202,0
2006-06-19,2.06,2.06,2.0547,2.0547,151074,0
2006-06-20,2.06,2.0704,2.0547,2.06,252058,0
2006-06-21,2.06,2.0704,2.0547,2.06,283700,0
2006-06-22,2.06,2.0648,2.0493,2.0493,240983,0
2006-06-23,2.0493,2.06,2.0444,2.0493,239819,0
2006-06-26,2.0493,2.06,2.0343,2.0392,359628,0
2006-06-27,2.0392,2.0493,2.0343,2.0343,171269,0
2006-06-28,2.0185,2.0444,2.0185,2.0392,228551,0
2006-06-29,2.0444,2.0444,2.0239,2.0288,229918,0
2006-06-30,2.0288,2.0493,2.0288,2.0343,205252,0
2006-07-03,2.0343,2.0704,2.0343,2.0704,231285,0
2006-07-05,2.0547,2.0807,2.0444,2.0648,362740,0
2006-07-06,2.0547,2.0704,2.0493,2.06,226036,0
2006-07-07,2.06,2.0704,2.0493,2.0704,142336,0
2006-07-10,2.0547,2.0704,2.0547,2.06,258460,0
2006-07-11,2.0392,2.0648,2.0392,2.0648,277104,0
2006-07-12,2.0648,2.0704,2.0493,2.0704,242932,0
2006-07-13,2.06,2.0648,2.0493,2.0648,207774,0
2006-07-14,2.0648,2.0648,2.0444,2.0547,179041,0
2006-07-17,2.0493,2.0547,2.0343,2.0392,350508,0
2006-07-18,2.0444,2.0547,2.0343,2.0493,201560,0
2006-07-19,2.0547,2.06,2.0444,2.06,175540,0
2006-07-20,2.0493,2.0648,2.0493,2.06,202143,0
2006-07-21,2.0493,2.06,2.0493,2.06,175540,0
2006-07-24,2.06,2.0751,2.0547,2.0704,292635,0
2006-07-25,2.06,2.0807,2.06,2.0751,287394,0
2006-07-26,2.0807,2.0961,2.0648,2.0856,348171,0
2006-07-27,2.1009,2.1062,2.0751,2.0807,278072,0
2006-07-28,2.0906,2.1009,2.0807,2.0961,289340,0
2006-07-31,2.1062,2.1062,2.0856,2.1009,273415,0
2006-08-01,2.0856,2.1115,2.0856,2.1115,249333,0
2006-08-02,2.1009,2.1165,2.0961,2.1115,326424,0
2006-08-03,2.1062,2.1216,2.1009,2.1216,273221,0
2006-08-04,2.1266,2.1367,2.1165,2.1216,357694,0
2006-08-07,2.1321,2.1422,2.1216,2.1367,535951,0
2006-08-08,2.1216,2.1367,2.1216,2.1321,369349,0
2006-08-09,2.1321,2.1367,2.1216,2.1266,206618,0
2006-08-10,2.1216,2.1367,2.1062,2.1165,189722,0
2006-08-11,2.1216,2.1266,2.1062,2.1165,401568,0
2006-08-14,2.1266,2.1367,2.1165,2.1266,318660,0
2006-08-15,2.1367,2.1422,2.1216,2.1367,489351,0
2006-08-16,2.1321,2.1422,2.1266,2.1422,390505,0
2006-08-17,2.1422,2.1476,2.1266,2.1367,413229,0
2006-08-18,2.1367,2.1367,2.1321,2.1367,182144,0
2006-08-21,2.1367,2.1367,2.1321,2.1367,449542,0
2006-08-22,2.1367,2.1367,2.1266,2.1367,656152,0
2006-08-23,2.1367,2.1367,2.1266,2.1367,339631,0
2006-08-24,2.1367,2.1476,2.1321,2.1367,450894,0
2006-08-25,2.1367,2.1525,2.1321,2.1476,495957,0
2006-08-28,2.1525,2.1577,2.1422,2.1577,422741,0
2006-08-29,2.1629,2.168,2.1476,2.1577,498087,0
2006-08-30,2.1525,2.168,2.1525,2.1577,341962,0
2006-08-31,2.168,2.1731,2.1577,2.1731,593240,0
2006-09-01,2.1731,2.1731,2.1629,2.1731,297298,0
2006-09-05,2.1731,2.1785,2.1629,2.168,547604,0
2006-09-06,2.168,2.1785,2.1629,2.1731,360023,0
2006-09-07,2.168,2.1731,2.1577,2.1731,381384,0
2006-09-08,2.1731,2.1731,2.1577,2.168,544305,0
2006-09-11,2.1321,2.1731,2.1321,2.168,411483,0
2006-09-12,2.168,2.1731,2.1476,2.1731,334772,0
2006-09-13,2.1785,2.1785,2.1629,2.1731,394196,0
2006-09-14,2.168,2.1785,2.1629,2.168,317881,0
2006-09-15,2.168,2.1785,2.168,2.168,276905,0
2006-09-18,2.1731,2.1883,2.168,2.1835,305452,0
2006-09-19,2.1835,2.1942,2.1785,2.1785,310112,0
2006-09-20,2.1785,2.1942,2.1785,2.1942,402555,0
2006-09-21,2.1835,2.1942,2.1785,2.1835,313608,0
2006-09-22,2.1835,2.1883,2.1785,2.1835,404299,0
2006-09-25,2.1785,2.1942,2.1785,2.1883,273415,0
2006-09-26,2.1942,2.1991,2.1835,2.1883,404685,0
2006-09-27,2.1942,2.1991,2.1883,2.1942,403522,0
2006-09-28,2.1991,2.2093,2.1942,2.1991,491677,0
2006-09-29,2.1991,2.204,2.1942,2.1942,366823,0
2006-10-02,2.1942,2.1991,2.1835,2.1991,265450,0
2006-10-03,2.204,2.2093,2.1991,2.1991,429926,0
2006-10-04,2.1942,2.2093,2.1942,2.1942,265450,0
2006-10-05,2.1942,2.204,2.1942,2.1942,388371,0
2006-10-06,2.1942,2.204,2.1942,2.1991,489544,0
2006-10-09,2.1942,2.2141,2.1942,2.204,284286,0
2006-10-10,2.2093,2.2093,2.1991,2.2093,424100,0
2006-10-11,2.1991,2.1991,2.1785,2.1835,217682,0
2006-10-12,2.1942,2.1991,2.168,2.1835,430120,0
2006-10-13,2.1883,2.1942,2.168,2.1731,345070,0
2006-10-16,2.1883,2.204,2.168,2.1883,364680,0
2006-10-17,2.1883,2.1991,2.1629,2.1731,676932,0
2006-10-18,2.1629,2.1785,2.1577,2.168,518867,0
2006-10-19,2.168,2.1785,2.168,2.1785,504299,0
2006-10-20,2.1785,2.1785,2.1629,2.1785,474788,0
2006-10-23,2.168,2.1785,2.1577,2.1731,522549,0
2006-10-24,2.1785,2.1835,2.1731,2.1835,362547,0
2006-10-25,2.1883,2.1942,2.1785,2.1883,527601,0
2006-10-26,2.1785,2.1991,2.1785,2.1942,513814,0
2006-10-27,2.1991,2.204,2.1883,2.1991,491677,0
2006-10-30,2.204,2.2141,2.1942,2.204,582557,0
2006-10-31,2.2093,2.2198,2.1991,2.2198,483723,0
2006-11-01,2.2244,2.2244,2.1991,2.2198,594988,0
2006-11-02,2.2141,2.2198,2.1991,2.2093,323708,0
2006-11-03,2.1991,2.2141,2.1942,2.1991,358080,0
2006-11-06,2.2093,2.2198,2.1942,2.2141,603340,0
2006-11-07,2.2198,2.2244,2.1942,2.204,442359,0
2006-11-08,2.1991,2.2198,2.1991,2.2093,318660,0
2006-11-09,2.2141,2.2244,2.204,2.2244,293608,0
2006-11-10,2.2244,2.2299,2.2141,2.2244,315547,0
2006-11-13,2.2244,2.2299,2.2198,2.2198,282540,0
2006-11-14,2.2244,2.2402,2.2198,2.2347,283505,0
2006-11-15,2.2299,2.2402,2.2299,2.2402,444690,0
2006-11-16,2.2347,2.2554,2.2299,2.2402,479836,0
2006-11-17,2.2347,2.2505,2.2347,2.2505,273998,0
2006-11-20,2.2505,2.2606,2.2402,2.2606,390116,0
2006-11-21,2.2453,2.2659,2.2453,2.2554,427216,0
2006-11-22,2.2606,2.2659,2.2505,2.2659,267597,0
2006-11-24,2.2606,2.2867,2.2606,2.2659,236712,0
2006-11-27,2.2659,2.2761,2.2606,2.2708,331666,0
2006-11-28,2.2659,2.2867,2.2659,2.2761,511095,0
2006-11-29,2.2813,2.2917,2.2761,2.2867,510513,0
2006-11-30,2.2813,2.3069,2.2761,2.3069,409342,0
2006-12-01,2.2965,2.3122,2.2867,2.2965,484684,0
2006-12-04,2.3022,2.317,2.2917,2.317,506822,0
2006-12-05,2.317,2.3327,2.3022,2.3327,622363,0
2006-12-06,2.3327,2.3327,2.3069,2.3122,410705,0
2006-12-07,2.3225,2.3277,2.3122,2.3225,437505,0
2006-12-08,2.3069,2.3122,2.2917,2.2965,350312,0
2006-12-11,2.2813,2.3069,2.2659,2.2867,343515,0
2006-12-12,2.2761,2.2965,2.2554,2.2708,531485,0
2006-12-13,2.2761,2.2813,2.2606,2.2708,327200,0
2006-12-14,2.1577,2.2347,2.1216,2.1577,1879911,0
2006-12-15,2.1525,2.1785,2.1266,2.1476,1019669,0
2006-12-18,2.1577,2.1785,2.1525,2.1731,963547,0
2006-12-19,2.1785,2.1785,2.1525,2.1629,402938,0
2006-12-20,2.1731,2.1785,2.1577,2.168,428376,0
2006-12-21,2.1731,2.1835,2.1629,2.1835,577314,0
2006-12-22,2.1883,2.1991,2.1731,2.1991,504883,0
2006-12-26,2.1835,2.1883,2.1629,2.1785,696161,0
2006-12-27,2.1835,2.1883,2.1731,2.1835,487601,0
2006-12-28,2.1731,2.1883,2.168,2.1731,528381,0
2006-12-29,2.1835,2.1883,2.168,2.1731,678878,0
2007-01-03,2.1785,2.1991,2.1731,2.1942,577898,0
2007-01-04,2.1942,2.1991,2.1785,2.1942,452447,0
2007-01-05,2.1883,2.1942,2.1731,2.1835,486436,0
2007-01-08,2.1785,2.1942,2.1785,2.1942,723730,0
2007-01-09,2.1883,2.2141,2.1835,2.2141,517899,0
2007-01-10,2.2141,2.2244,2.204,2.2198,270892,0
2007-01-11,2.2093,2.2244,2.2093,2.2093,329731,0
2007-01-12,2.204,2.2141,2.204,2.204,420992,0
2007-01-16,2.1991,2.2299,2.1942,2.2141,605278,0
2007-01-17,2.2141,2.2347,2.2141,2.2198,391485,0
2007-01-18,2.2141,2.2453,2.2141,2.2299,512654,0
2007-01-19,2.2347,2.2402,2.2299,2.2347,366431,0
2007-01-22,2.2347,2.2606,2.2299,2.2299,383323,0
2007-01-23,2.2244,2.2453,2.2198,2.2347,367402,0
2007-01-24,2.2299,2.2554,2.2299,2.2402,488570,0
2007-01-25,2.2402,2.2708,2.2347,2.2453,795194,0
2007-01-26,2.2453,2.2554,2.2402,2.2453,417697,0
2007-01-29,2.2402,2.2659,2.2299,2.2554,789760,0
2007-01-30,2.2347,2.2606,2.2347,2.2606,495567,0
2007-01-31,2.2453,2.2606,2.2402,2.2606,540997,0
2007-02-01,2.2505,2.2659,2.2453,2.2606,322734,0
2007-02-02,2.2505,2.2708,2.2453,2.2708,503137,0
2007-02-05,2.2554,2.2708,2.2505,2.2554,385267,0
2007-02-06,2.2453,2.2505,2.2299,2.2299,507211,0
2007-02-07,2.2299,2.2402,2.2141,2.2244,744515,0
2007-02-08,2.2198,2.2347,2.2198,2.2347,263120,0
2007-02-09,2.2244,2.2402,2.2198,2.2198,377505,0
2007-02-12,2.2198,2.2347,2.2141,2.2244,461231,0
2007-02-13,2.2299,2.2347,2.2198,2.2347,297461,0
2007-02-14,2.2198,2.2347,2.2198,2.2244,405043,0
2007-02-15,2.2198,2.2244,2.2141,2.2244,434008,0
2007-02-16,2.2244,2.2244,2.1991,2.2244,767424,0
2007-02-20,2.2244,2.2244,2.204,2.2198,657714,0
2007-02-21,2.2198,2.2299,2.2141,2.2299,612068,0
2007-02-22,2.2198,2.2299,2.2198,2.2299,364680,0
2007-02-23,2.2299,2.2402,2.2244,2.2402,348760,0
2007-02-26,2.2299,2.2554,2.2299,2.2554,677906,0
2007-02-27,2.2453,2.2554,2.1942,2.2347,827612,0
2007-02-28,2.2141,2.2347,2.1785,2.2347,332641,0
2007-03-01,2.2093,2.2347,2.2093,2.2347,406049,0
2007-03-02,2.2347,2.2347,2.1476,2.1476,760436,0
2007-03-05,2.1785,2.1883,2.1476,2.1525,736354,0
2007-03-06,2.1525,2.1835,2.1525,2.1785,551103,0
2007-03-07,2.1731,2.2141,2.168,2.2141,418471,0
2007-03-08,2.2141,2.2198,2.1942,2.2141,230504,0
2007-03-09,2.1883,2.2141,2.1883,2.2141,378467,0
2007-03-12,2.2141,2.2299,2.2093,2.2244,310306,0
2007-03-13,2.2141,2.2244,2.1991,2.2093,253217,0
2007-03-14,2.1942,2.204,2.168,2.168,344298,0
2007-03-15,2.1629,2.1883,2.1629,2.1629,608579,0
2007-03-16,2.1629,2.1991,2.1629,2.1991,313412,0
2007-03-19,2.1991,2.2141,2.1835,2.1991,273221,0
2007-03-20,2.1835,2.204,2.1835,2.1942,241370,0
2007-03-21,2.1883,2.2141,2.1883,2.204,222734,0
2007-03-22,2.2299,2.2347,2.1991,2.2198,256140,0
2007-03-23,2.1991,2.2244,2.1991,2.2244,338084,0
2007-03-26,2.2141,2.2244,2.204,2.2093,460991,0
2007-03-27,2.204,2.2198,2.1835,2.1835,580026,0
2007-03-28,2.1835,2.1991,2.1731,2.1731,532848,0
2007-03-29,2.1785,2.2141,2.1785,2.204,665282,0
2007-03-30,2.1942,2.2198,2.1942,2.2093,729758,0
2007-04-02,2.2244,2.2299,2.2141,2.2198,389727,0
2007-04-03,2.2244,2.2402,2.2198,2.2347,864908,0
2007-04-04,2.2453,2.2505,2.2402,2.2453,540997,0
2007-04-05,2.2402,2.2505,2.2347,2.2402,444305,0
2007-04-09,2.2244,2.2402,2.2198,2.2402,391095,0
2007-04-10,2.2244,2.2402,2.2198,2.2347,236328,0
2007-04-11,2.2244,2.2402,2.2244,2.2347,262159,0
2007-04-12,2.2299,2.2402,2.2244,2.2244,354382,0
2007-04-13,2.2244,2.2402,2.2244,2.2244,299435,0
2007-04-16,2.2299,2.2402,2.2244,2.2244,222343,0
2007-04-17,2.2244,2.2347,2.2093,2.2244,450704,0
2007-04-18,2.2244,2.2299,2.2093,2.2141,427602,0
2007-04-19,2.2141,2.2299,2.2093,2.2299,422938,0
2007-04-20,2.2244,2.2402,2.2244,2.2347,513037,0
2007-04-23,2.2402,2.2453,2.2244,2.2402,226421,0
2007-04-24,2.2402,2.2453,2.2244,2.2299,323123,0
2007-04-25,2.2402,2.2402,2.2299,2.2299,316330,0
2007-04-26,2.2299,2.2505,2.2244,2.2402,516731,0
2007-04-27,2.2453,2.2505,2.2402,2.2453,257492,0
2007-04-30,2.2606,2.2606,2.2402,2.2402,496148,0
2007-05-01,2.2402,2.2554,2.2402,2.2554,259622,0
2007-05-02,2.2505,2.2659,2.2453,2.2659,307785,0
2007-05-03,2.2554,2.2659,2.2554,2.2659,330900,0
2007-05-04,2.2554,2.2659,2.2554,2.2554,225837,0
2007-05-07,2.2554,2.2659,2.2505,2.2554,265450,0
2007-05-08,2.2505,2.2505,2.2347,2.2402,272638,0
2007-05-09,2.2402,2.2505,2.2347,2.2402,209526,0
2007-05-10,2.2453,2.2554,2.2244,2.2244,545275,0
2007-05-11,2.2244,2.2505,2.2198,2.2505,469931,0
2007-05-14,2.2505,2.2554,2.2347,2.2347,254772,0
2007-05-15,2.2347,2.2505,2.2244,2.2299,363516,0
2007-05-16,2.2299,2.2402,2.2244,2.2347,339631,0
2007-05-17,2.2244,2.2347,2.2198,2.2198,303125,0
2007-05-18,2.2198,2.2347,2.2198,2.2198,534013,0
2007-05-21,2.2198,2.2347,2.2198,2.2244,308174,0
2007-05-22,2.2244,2.2347,2.2198,2.2244,427022,0
2007-05-23,2.2347,2.2347,2.2093,2.2141,470712,0
2007-05-24,2.2299,2.2299,2.1991,2.1991,526245,0
2007-05-25,2.204,2.2198,2.1991,2.2093,593435,0
2007-05-29,2.2244,2.2299,2.2093,2.2299,389156,0
2007-05-30,2.2198,2.2299,2.2141,2.2141,505268,0
2007-05-31,2.2198,2.2299,2.2198,2.2198,281761,0
2007-06-01,2.2244,2.2347,2.2198,2.2198,315357,0
2007-06-04,2.2244,2.2453,2.2244,2.2347,489148,0
2007-06-05,2.2402,2.2453,2.2299,2.2299,392256,0
2007-06-06,2.2299,2.2402,2.2093,2.2093,363322,0
2007-06-07,2.2244,2.2299,2.1785,2.1785,430317,0
2007-06-08,2.1883,2.1883,2.168,2.1785,226421,0
2007-06-11,2.1883,2.1942,2.1525,2.1629,465658,0
2007-06-12,2.168,2.168,2.1165,2.1476,573181,0
2007-06-13,2.1367,2.1629,2.1367,2.1525,389156,0
2007-06-14,2.1525,2.168,2.1367,2.1422,528190,0
2007-06-15,2.1367,2.1629,2.1367,2.1629,398477,0
2007-06-18,2.1577,2.1629,2.1367,2.1577,260013,0
2007-06-19,2.1577,2.1629,2.1476,2.1629,226036,0
2007-06-20,2.1577,2.1731,2.1367,2.1422,438859,0
2007-06-21,2.1525,2.1629,2.1321,2.1321,380801,0
2007-06-22,2.1422,2.1525,2.1165,2.1165,250110,0
2007-06-25,2.1321,2.1476,2.1216,2.1367,253616,0
2007-06-26,2.1367,2.1476,2.1165,2.1422,499251,0
2007-06-27,2.1266,2.1367,2.1115,2.1266,467983,0
2007-06-28,2.1266,2.1367,2.1165,2.1321,528381,0
2007-06-29,2.1321,2.1422,2.1266,2.1367,350117,0
2007-07-02,2.1367,2.1525,2.1266,2.1422,460991,0
2007-07-03,2.1476,2.1525,2.1165,2.1321,156517,0
2007-07-05,2.1422,2.1476,2.1321,2.1422,148943,0
2007-07-06,2.1422,2.1476,2.1266,2.1422,307980,0
2007-07-09,2.1367,2.1422,2.1266,2.1266,197486,0
2007-07-10,2.1321,2.1367,2.1115,2.1115,515756,0
2007-07-11,2.1115,2.1165,2.0961,2.0961,367402,0
2007-07-12,2.0961,2.1165,2.0807,2.0856,892665,0
2007-07-13,2.0856,2.0961,2.0751,2.0856,282153,0
2007-07-16,2.0961,2.1009,2.0751,2.0906,540997,0
2007-07-17,2.0961,2.0961,2.0704,2.0807,521196,0
2007-07-18,2.0704,2.0751,2.0185,2.0392,803355,0
2007-07-19,2.0343,2.0547,2.0288,2.0493,356143,0
2007-07-20,2.0493,2.0547,2.0288,2.0288,449343,0
2007-07-23,2.0288,2.0493,2.0032,2.0493,341764,0
2007-07-24,2.0392,2.0392,2.0032,2.0185,621395,0
2007-07-25,2.0135,2.0185,1.9931,2.0135,451676,0
2007-07-26,1.9931,1.9931,1.952,1.9825,643525,0
2007-07-27,2.0239,2.0239,1.9463,1.9878,371281,0
2007-07-30,1.9878,1.9878,1.9624,1.9726,521393,0
2007-07-31,1.9671,1.9878,1.9624,1.9878,325264,0
2007-08-01,1.9671,1.9671,1.9002,1.9263,1096565,0
2007-08-02,1.952,1.9671,1.9159,1.9671,476338,0
2007-08-03,1.9568,1.9726,1.9463,1.9568,316330,0
2007-08-06,1.9463,1.9671,1.921,1.952,534404,0
2007-08-07,1.9463,1.9568,1.9362,1.9362,438086,0
2007-08-08,1.9312,1.9979,1.9312,1.9726,497694,0
2007-08-09,1.9671,1.9825,1.9568,1.9726,329148,0
2007-08-10,1.9624,1.9671,1.8952,1.9263,929963,0
2007-08-13,1.9463,1.9568,1.9312,1.952,454009,0
2007-08-14,1.9362,1.9414,1.8845,1.9053,518286,0
2007-08-15,1.8743,1.8899,1.8538,1.8694,1019669,0
2007-08-16,1.8488,1.88,1.7611,1.8387,1091135,0
2007-08-17,1.9053,1.921,1.5755,1.8952,749571,0
2007-08-20,1.9312,1.9726,1.8743,1.921,727616,0
2007-08-21,1.9263,1.9463,1.9053,1.9463,303515,0
2007-08-22,1.9362,1.9825,1.9362,1.9568,378082,0
2007-08-23,1.9671,1.9778,1.9414,1.952,868791,0
2007-08-24,1.952,1.9671,1.9414,1.9414,606829,0
2007-08-27,1.9414,1.9624,1.921,1.9414,562938,0
2007-08-28,1.9414,1.9568,1.9312,1.9414,414588,0
2007-08-29,1.9312,1.9726,1.9263,1.952,320988,0
2007-08-30,1.9463,1.9671,1.9414,1.9568,210305,0
2007-08-31,1.9568,1.9825,1.9568,1.9825,1554845,0
2007-09-04,1.9778,1.9931,1.9671,1.9778,250500,0
2007-09-05,1.9778,1.9931,1.9624,1.9878,227393,0
2007-09-06,1.9878,1.9979,1.9825,1.9931,303903,0
2007-09-07,1.9778,1.9979,1.9778,1.9778,214963,0
2007-09-10,1.9878,2.0032,1.9825,1.9979,280791,0
2007-09-11,1.9825,1.9931,1.9671,1.9726,255547,0
2007-09-12,1.9825,1.9931,1.9624,1.9671,175154,0
2007-09-13,1.9624,1.9778,1.9568,1.9624,188549,0
2007-09-14,1.9726,1.9778,1.9568,1.9568,155936,0
2007-09-17,1.9568,1.9671,1.9463,1.952,188940,0
2007-09-18,1.952,1.9878,1.9463,1.9778,229333,0
2007-09-19,1.9878,2.0085,1.9778,1.9878,223897,0
2007-09-20,1.9825,2.0085,1.9825,1.9878,200790,0
2007-09-21,1.9878,2.0135,1.9825,1.9931,387787,0
2007-09-24,1.9979,2.0239,1.9931,2.0032,434774,0
2007-09-25,2.0085,2.0288,1.9979,2.0085,337105,0
2007-09-26,2.0239,2.0288,1.9931,1.9979,503328,0
2007-09-27,2.0239,2.0239,1.9979,1.9979,286040,0
2007-09-28,1.9979,2.0185,1.9931,1.9931,436651,0
2007-10-01,1.9931,2.0239,1.9931,2.0085,349538,0
2007-10-02,2.0135,2.0239,2.0032,2.0185,495161,0
2007-10-03,2.0135,2.0239,2.0032,2.0085,517119,0
2007-10-04,2.0085,2.0135,1.9979,2.0032,184873,0
2007-10-05,2.0085,2.0185,2.0085,2.0085,147001,0
2007-10-08,2.0085,2.0239,2.0085,2.0239,184675,0
2007-10-09,2.0239,2.0343,2.0135,2.0239,180980,0
2007-10-10,2.0185,2.0343,2.0185,2.0343,247975,0
2007-10-11,2.0185,2.0239,2.0032,2.0032,294191,0
2007-10-12,2.0032,2.0135,1.9979,1.9979,215742,0
2007-10-15,1.9979,2.0085,1.9931,1.9979,308560,0
2007-10-16,1.9931,2.0032,1.9878,1.9878,237294,0
2007-10-17,1.9878,1.9979,1.9778,1.9878,666446,0
2007-10-18,1.9825,1.9825,1.9726,1.9825,351286,0
2007-10-19,1.9671,1.9671,1.9463,1.9568,523908,0
2007-10-22,1.9568,1.9671,1.9362,1.9463,444502,0
2007-10-23,1.9463,1.9778,1.9362,1.9778,669751,0
2007-10-24,1.9825,1.9931,1.9568,1.9778,387787,0
2007-10-25,1.9624,1.9726,1.952,1.9726,272638,0
2007-10-26,1.9624,1.9726,1.952,1.9671,319630,0
2007-10-29,1.9778,1.9778,1.952,1.9671,468953,0
2007-10-30,1.9726,1.9878,1.9671,1.9878,452646,0
2007-10-31,1.9726,1.9931,1.9624,1.9931,586720,0
2007-11-01,1.9878,1.9878,1.9624,1.9624,1004133,0
2007-11-02,1.9568,1.9825,1.9463,1.9825,383323,0
2007-11-05,1.9568,1.9726,1.9263,1.9568,359823,0
2007-11-06,1.9568,1.9624,1.9362,1.9414,436340,0
2007-11-07,1.9362,1.9414,1.9263,1.9312,254195,0
2007-11-08,1.9104,1.9263,1.8694,1.9002,370120,0
2007-11-09,1.8899,1.9104,1.8694,1.9104,334581,0
2007-11-12,1.8899,1.9002,1.8743,1.88,276517,0
2007-11-13,1.8845,1.8952,1.8593,1.8952,469001,0
2007-11-14,1.8899,1.921,1.8646,1.8845,749752,0
2007-11-15,1.8899,1.8899,1.8646,1.8743,580610,0
2007-11-16,1.8899,1.8899,1.8387,1.8694,404685,0
2007-11-19,1.8231,1.8646,1.8231,1.8538,338464,0
2007-11-20,1.8646,1.88,1.8434,1.8646,440415,0
2007-11-21,1.8743,1.8743,1.8488,1.8488,243318,0
2007-11-23,1.8694,1.8845,1.8646,1.8646,182728,0
2007-11-26,1.8845,1.9002,1.88,1.8952,671492,0
2007-11-27,1.8743,1.9053,1.8743,1.9053,627568,0
2007-11-28,1.8899,1.921,1.8845,1.9104,702536,0
2007-11-29,1.8899,1.9312,1.8593,1.9312,639354,0
2007-11-30,1.9002,1.952,1.9002,1.952,1112070,0
2007-12-03,1.9568,1.9825,1.9263,1.9778,382022,0
2007-12-04,1.9568,1.9568,1.9312,1.952,611104,0
2007-12-05,1.9414,1.9463,1.9263,1.9414,336718,0
2007-12-06,1.9312,1.9463,1.921,1.9362,402166,0
2007-12-07,1.9463,1.9463,1.9159,1.9263,400410,0
2007-12-10,1.9312,1.9362,1.9002,1.9263,502363,0
2007-12-11,1.9104,1.9463,1.9002,1.9104,927628,0
2007-12-12,1.8952,1.952,1.8952,1.952,680039,0
2007-12-13,1.921,1.9414,1.9104,1.9263,462162,0
2007-12-14,1.9159,1.952,1.9159,1.9312,854809,0
2007-12-17,1.9414,1.9463,1.9104,1.9263,604313,0
2007-12-18,1.9362,1.9362,1.9002,1.9159,405661,0
2007-12-19,1.9312,1.9312,1.8952,1.9159,843154,0
2007-12-20,1.9159,1.9159,1.8952,1.9104,552659,0
2007-12-21,1.921,1.921,1.8845,1.9002,681784,0
2007-12-24,1.9104,1.9263,1.8845,1.8845,398865,0
2007-12-26,2.0392,2.0392,1.8899,1.8899,629745,0
2007-12-27,1.921,1.921,1.8952,1.9053,704697,0
2007-12-28,1.9104,1.9312,1.8952,1.9104,842381,0
2007-12-31,1.9053,1.9263,1.9002,1.9263,894625,0
2008-01-02,1.9312,1.9312,1.9053,1.921,338278,0
2008-01-03,1.9263,1.9568,1.9263,1.952,533042,0
2008-01-04,1.9414,1.9414,1.921,1.9263,249192,0
2008-01-07,1.9263,1.9414,1.921,1.9312,289720,0
2008-01-08,1.9312,1.9414,1.9263,1.9312,248748,0
2008-01-09,1.9414,1.9463,1.921,1.9463,335353,0
2008-01-10,1.9312,1.9414,1.9159,1.9414,340993,0
2008-01-11,1.9463,1.9463,1.9159,1.9362,520029,0
2008-01-14,1.9568,1.9568,1.9362,1.9568,530901,0
2008-01-15,1.9312,1.9463,1.921,1.9414,609158,0
2008-01-16,1.921,1.9568,1.921,1.9414,511484,0
2008-01-17,1.9263,1.9414,1.921,1.9263,433618,0
2008-01-18,1.921,1.9263,1.8952,1.8952,396982,0
2008-01-22,1.8694,1.9053,1.8231,1.9053,464328,0
2008-01-23,1.8593,1.9002,1.8593,1.9002,337694,0
2008-01-24,1.9053,1.9263,1.88,1.921,328952,0
2008-01-25,1.9263,1.9414,1.9263,1.9362,544161,0
2008-01-28,1.9362,1.9568,1.9362,1.952,494206,0
2008-01-29,1.952,1.9726,1.9463,1.9568,412836,0
2008-01-30,1.9671,1.9671,1.9463,1.9568,354586,0
2008-01-31,1.9414,1.9671,1.9312,1.9671,632852,0
2008-02-01,1.9726,1.9778,1.9414,1.9671,1267058,0
2008-02-04,1.9671,1.9778,1.9671,1.9671,458451,0
2008-02-05,1.9362,1.952,1.9312,1.9362,323708,0
2008-02-06,1.9263,1.9312,1.9002,1.9263,364874,0
2008-02-07,1.9263,1.9263,1.9053,1.9263,193407,0
2008-02-08,1.9104,1.9159,1.8899,1.9053,321413,0
2008-02-11,1.8899,1.9053,1.8845,1.8899,220122,0
2008-02-12,1.9002,1.9053,1.88,1.8845,278200,0
2008-02-13,1.9002,1.9002,1.8593,1.8646,238197,0
2008-02-14,1.8488,1.8538,1.8175,1.8281,514603,0
2008-02-15,1.8488,1.8488,1.8022,1.8281,461838,0
2008-02-19,1.8538,1.8593,1.8281,1.8387,154576,0
2008-02-20,1.8333,1.8387,1.8127,1.8231,229517,0
2008-02-21,1.8333,1.8387,1.8022,1.8175,330695,0
2008-02-22,1.8387,1.8387,1.8127,1.8333,177290,0
2008-02-25,1.8231,1.8694,1.8175,1.8593,425225,0
2008-02-26,1.8488,1.8694,1.8488,1.8694,299245,0
2008-02-27,1.8694,1.8952,1.8646,1.8845,211438,0
2008-02-28,1.8899,1.8952,1.8593,1.8646,183705,0
2008-02-29,1.8538,1.8646,1.8333,1.8538,197100,0
2008-03-03,1.8488,1.8694,1.8281,1.8387,388764,0
2008-03-04,1.8175,1.8387,1.8127,1.8175,245060,0
2008-03-05,1.8281,1.8333,1.8075,1.8127,134976,0
2008-03-06,1.8175,1.8281,1.8022,1.8022,257110,0
2008-03-07,1.7976,1.8175,1.792,1.8075,346847,0
2008-03-10,1.792,1.8022,1.7873,1.792,295245,0
2008-03-11,1.7976,1.8022,1.7716,1.7767,214547,0
2008-03-12,1.792,1.7976,1.7716,1.7873,302345,0
2008-03-13,1.7815,1.7873,1.7507,1.7611,349468,0
2008-03-14,1.7561,1.7767,1.746,1.7561,364298,0
2008-03-17,1.7353,1.7353,1.6892,1.6892,587447,0
2008-03-18,1.6993,1.746,1.6993,1.7353,362130,0
2008-03-19,1.7507,1.7561,1.7251,1.7251,317110,0
2008-03-20,1.7201,1.7611,1.7098,1.7407,394778,0
2008-03-24,1.7353,1.7873,1.7353,1.7353,521393,0
2008-03-25,1.7611,1.7873,1.7561,1.7611,271047,0
2008-03-26,1.7767,1.7976,1.7561,1.7665,665084,0
2008-03-27,1.7873,1.7873,1.7665,1.7665,357889,0
2008-03-28,1.7767,1.7873,1.7561,1.7611,486634,0
2008-03-31,1.7665,1.7873,1.7665,1.7873,577162,0
2008-04-01,1.7873,1.8281,1.7767,1.8231,692469,0
2008-04-02,1.8075,1.8488,1.8022,1.8387,336718,0
2008-04-03,1.8281,1.8281,1.8022,1.8075,378057,0
2008-04-04,1.8075,1.8231,1.8022,1.8231,260595,0
2008-04-07,1.8231,1.8845,1.8231,1.8743,1146673,0
2008-04-08,1.88,1.8899,1.8694,1.8899,775754,0
2008-04-09,1.8845,1.8845,1.8646,1.8743,517119,0
2008-04-10,1.8694,1.8845,1.8646,1.8845,277877,0
2008-04-11,1.8694,1.8845,1.8646,1.8845,302206,0
2008-04-14,1.8646,1.88,1.8646,1.8694,422513,0
2008-04-15,1.8694,1.8743,1.8127,1.8646,908024,0
2008-04-16,1.8593,1.8743,1.8593,1.8743,313422,0
2008-04-17,1.8593,1.88,1.8593,1.8743,359403,0
2008-04-18,1.8694,1.8845,1.8646,1.8845,278851,0
2008-04-21,1.8743,1.9104,1.8743,1.9104,690796,0
2008-04-22,1.8952,1.921,1.8899,1.9159,388142,0
2008-04-23,1.921,1.9463,1.9159,1.9463,909496,0
2008-04-24,1.952,1.952,1.9312,1.952,481431,0
2008-04-25,1.9414,1.952,1.9312,1.952,214679,0
2008-04-28,1.952,1.9624,1.9414,1.952,512050,0
2008-04-29,1.9568,1.9624,1.9414,1.9568,286376,0
2008-04-30,1.9568,1.9671,1.9414,1.9671,193857,0
2008-05-01,1.9463,1.9671,1.9463,1.9624,316804,0
2008-05-02,1.9624,1.9778,1.9568,1.9726,295877,0
2008-05-05,1.9778,1.9778,1.9568,1.9624,297572,0
2008-05-06,1.9671,1.9726,1.9568,1.9568,292614,0
2008-05-07,1.9671,1.9671,1.952,1.9568,195810,0
2008-05-08,1.9624,1.9726,1.9624,1.9726,240109,0
2008-05-09,1.9624,1.9624,1.9414,1.9463,176008,0
2008-05-12,1.9671,1.9671,1.9362,1.9362,206533,0
2008-05-13,1.9414,1.9414,1.921,1.9312,185346,0
2008-05-14,1.921,1.9624,1.921,1.9414,509746,0
2008-05-15,1.952,1.952,1.9362,1.9362,136264,0
2008-05-16,1.9362,1.952,1.9362,1.9362,193408,0
2008-05-19,1.9312,1.952,1.9312,1.9463,226373,0
2008-05-20,1.9463,1.9463,1.9362,1.9463,161013,0
2008-05-21,1.952,1.952,1.9362,1.9414,350066,0
2008-05-22,1.9362,1.9414,1.9263,1.9312,308977,0
2008-05-23,1.9362,1.9362,1.9263,1.9263,228394,0
2008-05-27,1.9362,1.9463,1.9263,1.9414,203697,0
2008-05-28,1.952,1.9568,1.9362,1.9414,313353,0
2008-05-29,1.9312,1.952,1.9312,1.9414,265894,0
2008-05-30,1.9414,1.952,1.9362,1.9414,226010,0
2008-06-02,1.9463,1.952,1.9312,1.9362,470355,0
2008-06-03,1.9414,1.9463,1.921,1.9263,390342,0
2008-06-04,1.9362,1.9414,1.921,1.9312,457276,0
2008-06-05,1.9312,1.9362,1.921,1.9312,240414,0
2008-06-06,1.9263,1.9414,1.9263,1.9312,447880,0
2008-06-09,1.9312,1.9414,1.9263,1.9312,429197,0
2008-06-10,1.9159,1.9263,1.9053,1.9263,374695,0
2008-06-11,1.9104,1.9263,1.8845,1.9002,979038,0
2008-06-12,1.8281,1.9104,1.8281,1.8845,209064,0
2008-06-13,1.88,1.9053,1.88,1.9002,278579,0
2008-06-16,1.88,1.9053,1.8743,1.8952,175630,0
2008-06-17,1.9002,1.9104,1.8845,1.9002,353704,0
2008-06-18,1.9002,1.9053,1.8899,1.8952,234739,0
2008-06-19,1.8845,1.9002,1.8845,1.8899,201873,0
2008-06-20,1.8845,1.8899,1.88,1.88,191898,0
2008-06-23,1.8952,1.8952,1.8743,1.8845,308892,0
2008-06-24,1.88,1.8845,1.8743,1.88,257716,0
2008-06-25,1.8845,1.8899,1.8743,1.88,290993,0
2008-06-26,1.8952,1.8952,1.8593,1.8593,125441,0
2008-06-27,1.8646,1.8694,1.8333,1.8387,362444,0
2008-06-30,1.8333,1.8434,1.8333,1.8434,132957,0
2008-07-01,1.8281,1.8333,1.8127,1.8231,260331,0
2008-07-02,1.8231,1.8333,1.8175,1.8281,248372,0
2008-07-03,1.8333,1.8333,1.8075,1.8231,112657,0
2008-07-07,1.8231,1.8281,1.7873,1.7873,248785,0
2008-07-08,1.7815,1.7976,1.7767,1.7767,289203,0
2008-07-09,1.7767,1.8022,1.7767,1.7767,298531,0
2008-07-10,1.7767,1.7976,1.7767,1.792,342821,0
2008-07-11,1.7815,1.7815,1.7353,1.7611,366883,0
2008-07-14,1.7507,1.7561,1.7201,1.7201,378224,0
2008-07-15,1.7047,1.7561,1.6582,1.7201,981832,0
2008-07-16,1.6789,1.7561,1.6789,1.7507,540232,0
2008-07-17,1.7507,1.7561,1.7251,1.746,461129,0
2008-07-18,1.746,1.7507,1.7147,1.7251,393416,0
2008-07-21,1.7098,1.7303,1.7098,1.7251,720355,0
2008-07-22,1.7251,1.7251,1.6993,1.7147,880392,0
2008-07-23,1.7251,1.7353,1.7201,1.7251,414792,0
2008-07-24,1.7561,1.7561,1.7251,1.7303,725945,0
2008-07-25,1.746,1.7507,1.7147,1.7303,1850699,0
2008-07-28,1.7251,1.746,1.7251,1.7353,255766,0
2008-07-29,1.746,1.746,1.7251,1.746,378248,0
2008-07-30,1.7407,1.7665,1.7407,1.7507,326140,0
2008-07-31,1.7561,1.7611,1.746,1.7561,307812,0
2008-08-01,1.7507,1.7507,1.7251,1.7353,479256,0
2008-08-04,1.7507,1.7507,1.7353,1.746,179066,0
2008-08-05,1.7353,1.7407,1.7098,1.7303,704495,0
2008-08-06,1.7251,1.7251,1.7098,1.7201,392885,0
2008-08-07,1.7147,1.7147,1.6939,1.7047,570875,0
2008-08-08,1.7098,1.7147,1.6993,1.7147,489803,0
2008-08-11,1.7251,1.7251,1.7147,1.7147,445898,0
2008-08-12,1.7098,1.7201,1.7098,1.7201,376723,0
2008-08-13,1.7098,1.7201,1.7098,1.7201,265999,0
2008-08-14,1.7098,1.7303,1.7098,1.7303,352267,0
2008-08-15,1.7303,1.7303,1.7147,1.7201,170329,0
2008-08-18,1.7251,1.7303,1.7201,1.7201,219321,0
2008-08-19,1.7303,1.7303,1.7098,1.7147,226075,0
2008-08-20,1.7147,1.7201,1.7047,1.7201,170711,0
2008-08-21,1.7147,1.7201,1.7047,1.7098,221597,0
2008-08-22,1.7201,1.7201,1.7147,1.7201,256350,0
2008-08-25,1.7201,1.7407,1.7147,1.7303,277206,0
2008-08-26,1.7201,1.7353,1.7098,1.7201,276068,0
2008-08-27,1.7147,1.7201,1.7147,1.7201,215661,0
2008-08-28,1.7201,1.7353,1.7201,1.7251,293803,0
2008-08-29,1.7251,1.7611,1.7201,1.7611,180982,0
2008-09-02,1.7507,1.7507,1.7251,1.7407,271042,0
2008-09-03,1.7407,1.746,1.7251,1.7407,273928,0
2008-09-04,1.7303,1.7353,1.7201,1.7201,307474,0
2008-09-05,1.7201,1.7251,1.7098,1.7147,224392,0
2008-09-08,1.7353,1.7407,1.7201,1.7251,253000,0
2008-09-09,1.7201,1.7251,1.6993,1.7047,345106,0
2008-09-10,1.6993,1.6993,1.6738,1.6892,457844,0
2008-09-11,1.6789,1.6939,1.6738,1.6892,562495,0
2008-09-12,1.6789,1.6892,1.6582,1.6738,680003,0
2008-09-15,1.6481,1.6532,1.6015,1.6015,969962,0
2008-09-16,1.5709,1.5812,1.5293,1.545,825652,0
2008-09-17,1.5348,1.55,1.3696,1.416,1447216,0
2008-09-18,1.4368,1.4932,1.3183,1.3646,1464438,0
2008-09-19,1.478,1.5657,1.4675,1.545,925466,0
2008-09-22,1.545,1.55,1.4986,1.5293,385301,0
2008-09-23,1.5036,1.5709,1.4986,1.545,497368,0
2008-09-24,1.5193,1.5657,1.4986,1.5657,486341,0
2008-09-25,1.5348,1.5812,1.5087,1.5549,421452,0
2008-09-26,1.4986,1.545,1.4831,1.545,472967,0
2008-09-29,1.4881,1.4881,1.3388,1.4419,1242163,0
2008-09-30,1.4108,1.5348,1.3696,1.5348,449777,0
2008-10-01,1.4881,1.4932,1.3958,1.4624,493431,0
2008-10-02,1.416,1.4315,1.3752,1.3958,466537,0
2008-10-03,1.3752,1.4267,1.3752,1.4007,294005,0
2008-10-06,1.3752,1.4315,1.2926,1.3593,1311295,0
2008-10-07,1.3388,1.4058,1.2411,1.2462,1122813,0
2008-10-08,1.21,1.2613,1.0867,1.2613,948927,0
2008-10-09,1.2257,1.2257,1.0554,1.0764,895557,0
2008-10-10,0.8391,1.0039,0.8343,0.9682,1395795,0
2008-10-13,1.1586,1.1741,0.9888,1.1586,779845,0
2008-10-14,1.1792,1.2362,1.1433,1.164,398552,0
2008-10-15,1.0712,1.133,1.0659,1.128,337703,0
2008-10-16,1.1538,1.164,1.1123,1.1433,428044,0
2008-10-17,1.0764,1.1947,1.0764,1.1792,334533,0
2008-10-20,1.2411,1.2822,1.1947,1.2566,417991,0
2008-10-21,1.2362,1.2822,1.21,1.2308,284447,0
2008-10-22,1.2205,1.2257,1.1686,1.21,811288,0
2008-10-23,1.2462,1.2462,1.1485,1.1898,236991,0
2008-10-24,1.133,1.1898,1.1075,1.1898,252863,0
2008-10-27,1.1377,1.1792,1.133,1.164,209380,0
2008-10-28,1.2257,1.2257,1.1224,1.1947,276727,0
2008-10-29,1.2362,1.2362,1.1433,1.2308,240266,0
2008-10-30,1.1947,1.2462,1.1947,1.2411,146028,0
2008-10-31,1.21,1.2822,1.21,1.2822,355089,0
2008-11-03,1.2877,1.2877,1.2308,1.2308,734102,0
2008-11-04,1.2513,1.2613,1.2205,1.2308,469127,0
2008-11-05,1.2205,1.2513,1.2205,1.2257,273623,0
2008-11-06,1.2462,1.2718,1.1741,1.1843,1340218,0
2008-11-07,1.1843,1.1999,1.1792,1.1843,297752,0
2008-11-10,1.1999,1.2205,1.1843,1.1947,126520,0
2008-11-11,1.1843,1.1999,1.164,1.1947,163156,0
2008-11-12,1.1999,1.1999,1.1686,1.1843,201213,0
2008-11-13,1.1741,1.1741,1.1075,1.1741,281646,0
2008-11-14,1.1377,1.1741,1.1123,1.1224,197982,0
2008-11-17,1.0867,1.1175,1.0404,1.0712,339903,0
2008-11-18,1.0506,1.0659,1.0144,1.0506,396988,0
2008-11-19,1.0246,1.0404,0.9733,1.0039,463584,0
2008-11-20,0.953,0.9733,0.8548,0.8598,551893,0
2008-11-21,0.8447,0.8548,0.803,0.8548,744705,0
2008-11-24,0.8548,0.932,0.8494,0.9268,364635,0
2008-11-25,0.9629,0.9629,0.8859,0.922,384537,0
2008-11-26,0.9268,0.9992,0.9113,0.9629,361036,0
2008-11-28,0.9629,1.0246,0.9629,0.9992,187387,0
2008-12-01,0.9939,0.9939,0.953,0.953,180939,0
2008-12-02,0.9425,0.9733,0.932,0.9682,197732,0
2008-12-03,0.9374,0.9836,0.9374,0.9682,237509,0
2008-12-04,0.9939,0.9939,0.9425,0.9425,167460,0
2008-12-05,0.9268,0.9425,0.9113,0.9268,355234,0
2008-12-08,0.9576,0.9682,0.9374,0.9425,444930,0
2008-12-09,0.9425,0.9425,0.8859,0.8961,363744,0
2008-12-10,0.8859,0.9268,0.8859,0.8961,264465,0
2008-12-11,0.8859,0.922,0.8859,0.8961,298353,0
2008-12-12,0.87,0.9063,0.8652,0.87,316876,0
2008-12-15,0.8859,0.891,0.8598,0.8598,371876,0
2008-12-16,0.8652,0.9113,0.8548,0.9113,410780,0
2008-12-17,0.8961,0.9783,0.891,0.9783,848396,0
2008-12-18,0.9836,1.0039,0.9629,0.9939,333847,0
2008-12-19,1.0144,1.0659,1.0144,1.0506,626858,0
2008-12-22,1.0764,1.1224,1.0404,1.0916,1288890,0
2008-12-23,1.0867,1.1017,1.0454,1.0813,643857,0
2008-12-24,1.1175,1.128,1.0712,1.1175,259042,0
2008-12-26,1.1175,1.1224,1.0916,1.1175,410587,0
2008-12-29,1.128,1.133,1.0764,1.0764,989969,0
2008-12-30,1.0813,1.1377,1.0764,1.1017,1400454,0
2008-12-31,1.1123,1.1843,1.1017,1.1485,1722993,0
2009-01-02,1.1741,1.2362,1.1586,1.2308,765971,0
2009-01-05,1.2362,1.2613,1.2154,1.2362,750384,0
2009-01-06,1.2613,1.334,1.2462,1.3132,1355390,0
2009-01-07,1.3285,1.334,1.2774,1.3029,690102,0
2009-01-08,1.3132,1.3285,1.2975,1.3236,439586,0
2009-01-09,1.3285,1.334,1.2975,1.3285,395173,0
2009-01-12,1.334,1.3752,1.334,1.3646,728032,0
2009-01-13,1.349,1.4108,1.3443,1.3853,822948,0
2009-01-14,1.3646,1.3752,1.3029,1.3029,788967,0
2009-01-15,1.3132,1.3183,1.2613,1.2774,505281,0
2009-01-16,1.3285,1.334,1.2877,1.334,450894,0
2009-01-20,1.349,1.349,1.2975,1.3285,357380,0
2009-01-21,1.334,1.3593,1.3078,1.3547,334050,0
2009-01-22,1.3388,1.3547,1.334,1.3547,379330,0
2009-01-23,1.3547,1.3752,1.334,1.3752,348632,0
2009-01-26,1.3802,1.3853,1.3646,1.3646,291771,0
2009-01-27,1.3802,1.3853,1.3646,1.3752,367307,0
2009-01-28,1.4058,1.4108,1.3696,1.3958,352052,0
2009-01-29,1.3904,1.4108,1.3752,1.4007,340252,0
2009-01-30,1.4108,1.416,1.3752,1.4007,345316,0
2009-02-02,1.3958,1.4108,1.3802,1.4058,215269,0
2009-02-03,1.4058,1.416,1.4007,1.4108,198981,0
2009-02-04,1.416,1.4315,1.3904,1.4058,834739,0
2009-02-05,1.4058,1.4108,1.3853,1.3958,466140,0
2009-02-06,1.3802,1.4007,1.3802,1.3904,240314,0
2009-02-09,1.3904,1.416,1.3802,1.416,231214,0
2009-02-10,1.4267,1.4267,1.3802,1.3802,422046,0
2009-02-11,1.3802,1.416,1.3752,1.416,206850,0
2009-02-12,1.4058,1.4267,1.3904,1.4108,237181,0
2009-02-13,1.4058,1.416,1.4007,1.4058,160264,0
2009-02-17,1.3904,1.4007,1.3132,1.3285,414188,0
2009-02-18,1.2513,1.3132,1.2462,1.2822,521381,0
2009-02-19,1.2877,1.2926,1.2205,1.2462,836062,0
2009-02-20,1.2462,1.2513,1.1433,1.2308,584500,0
2009-02-23,1.2308,1.2362,1.1843,1.2053,290612,0
2009-02-24,1.1586,1.267,1.1586,1.2566,420667,0
2009-02-25,1.2877,1.2975,1.1999,1.2513,277973,0
2009-02-26,1.2462,1.2975,1.2462,1.267,310631,0
2009-02-27,1.2411,1.2566,1.2411,1.2513,163941,0
2009-03-02,1.2411,1.2411,1.1123,1.1586,468369,0
2009-03-03,1.128,1.1741,1.1123,1.133,495681,0
2009-03-04,1.1485,1.1741,1.1224,1.164,226648,0
2009-03-05,1.1123,1.133,1.0813,1.0916,425469,0
2009-03-06,1.1123,1.1123,1.0659,1.0813,259045,0
2009-03-09,1.0404,1.0554,1.0196,1.0351,513577,0
2009-03-10,1.0246,1.0454,1.0196,1.0302,1115530,0
2009-03-11,1.061,1.128,1.0404,1.0813,578629,0
2009-03-12,1.0813,1.164,1.0813,1.164,324740,0
2009-03-13,1.1538,1.1898,1.1538,1.1792,228899,0
2009-03-16,1.1843,1.2308,1.1843,1.1999,282896,0
2009-03-17,1.2257,1.2257,1.1898,1.21,148629,0
2009-03-18,1.1686,1.2154,1.164,1.2154,361327,0
2009-03-19,1.2205,1.2205,1.1686,1.1898,329842,0
2009-03-20,1.1947,1.2411,1.1898,1.2154,758941,0
2009-03-23,1.2308,1.2613,1.2257,1.2411,414140,0
2009-03-24,1.2205,1.2462,1.2053,1.2154,443047,0
2009-03-25,1.2257,1.2613,1.2257,1.2613,342440,0
2009-03-26,1.267,1.3236,1.2513,1.3078,328144,0
2009-03-27,1.3029,1.3183,1.2877,1.2926,301583,0
2009-03-30,1.2613,1.2926,1.2308,1.2308,223548,0
2009-03-31,1.2513,1.2613,1.2411,1.2613,191963,0
2009-04-01,1.2613,1.2822,1.2513,1.2718,188430,0
2009-04-02,1.2926,1.3183,1.2926,1.3132,313312,0
2009-04-03,1.3132,1.3132,1.2926,1.3078,171027,0
2009-04-06,1.2975,1.334,1.2926,1.2975,284161,0
2009-04-07,1.2926,1.3078,1.2718,1.2774,181708,0
2009-04-08,1.2926,1.3029,1.2822,1.2926,229608,0
2009-04-09,1.2877,1.3132,1.2877,1.3029,196868,0
2009-04-13,1.2975,1.334,1.2975,1.3183,290883,0
2009-04-14,1.3078,1.3388,1.3029,1.3388,310727,0
2009-04-15,1.3132,1.3388,1.3132,1.3388,132262,0
2009-04-16,1.3285,1.3853,1.3285,1.3853,410316,0
2009-04-17,1.3853,1.4108,1.3752,1.3802,464704,0
2009-04-20,1.3752,1.3802,1.3547,1.3752,648045,0
2009-04-21,1.3696,1.3853,1.3593,1.3802,224700,0
2009-04-22,1.3696,1.3904,1.3646,1.3853,455845,0
2009-04-23,1.3752,1.3904,1.3646,1.3904,223850,0
2009-04-24,1.3853,1.3958,1.3752,1.3904,280371,0
2009-04-27,1.3853,1.3904,1.3593,1.3696,366199,0
2009-04-28,1.3853,1.3904,1.3646,1.3752,603544,0
2009-04-29,1.3696,1.4058,1.3696,1.4058,373216,0
2009-04-30,1.4007,1.4368,1.3958,1.4267,199229,0
2009-05-01,1.4315,1.4523,1.416,1.4315,742175,0
2009-05-04,1.4368,1.4624,1.4368,1.4523,590036,0
2009-05-05,1.4523,1.4624,1.4108,1.4108,2061074,0
2009-05-06,1.4368,1.4624,1.416,1.4523,906630,0
2009-05-07,1.478,1.4932,1.4675,1.4729,701222,0
2009-05-08,1.4881,1.5193,1.4881,1.5087,642582,0
2009-05-11,1.478,1.4986,1.4624,1.478,586623,0
2009-05-12,1.4729,1.4932,1.4523,1.4574,710171,0
2009-05-13,1.4574,1.4729,1.4007,1.4368,632694,0
2009-05-14,1.4315,1.4419,1.4267,1.4368,325766,0
2009-05-15,1.4315,1.4523,1.4108,1.4267,679323,0
2009-05-18,1.4267,1.447,1.4215,1.4419,484350,0
2009-05-19,1.447,1.4574,1.4315,1.4419,320892,0
2009-05-20,1.4523,1.4881,1.447,1.4675,528183,0
2009-05-21,1.4675,1.4831,1.447,1.4574,751445,0
2009-05-22,1.4624,1.4675,1.4419,1.4574,709675,0
2009-05-26,1.4574,1.4881,1.4574,1.4881,308305,0
2009-05-27,1.4881,1.5193,1.4881,1.5087,520157,0
2009-05-28,1.5193,1.5396,1.5193,1.5396,628641,0
2009-05-29,1.5293,1.5657,1.5244,1.5348,514884,0
2009-06-01,1.55,1.5605,1.5193,1.5293,808569,0
2009-06-02,1.5293,1.5605,1.5293,1.5605,664850,0
2009-06-03,1.55,1.5549,1.5348,1.5549,164628,0
2009-06-04,1.5549,1.5549,1.55,1.55,225288,0
2009-06-05,1.5657,1.5755,1.5605,1.5709,522094,0
2009-06-08,1.5657,1.5709,1.5549,1.5549,308896,0
2009-06-09,1.5605,1.5812,1.5549,1.5812,665035,0
2009-06-10,1.5812,1.5812,1.5605,1.5755,229840,0
2009-06-11,1.5755,1.5962,1.5709,1.5962,372322,0
2009-06-12,1.5861,1.6121,1.5709,1.6064,197189,0
2009-06-15,1.5962,1.5962,1.55,1.5657,394002,0
2009-06-16,1.5709,1.5861,1.545,1.5657,296835,0
2009-06-17,1.5709,1.5709,1.5293,1.5348,280519,0
2009-06-18,1.5396,1.545,1.5293,1.5396,433906,0
2009-06-19,1.545,1.545,1.5348,1.545,333000,0
2009-06-22,1.545,1.55,1.5348,1.55,376175,0
2009-06-23,1.55,1.5657,1.5348,1.5657,322674,0
2009-06-24,1.5657,1.5709,1.55,1.5549,271264,0
2009-06-25,1.5605,1.5657,1.55,1.5657,190303,0
2009-06-26,1.5709,1.5861,1.5549,1.5709,429285,0
2009-06-29,1.5709,1.5914,1.5605,1.5755,417679,0
2009-06-30,1.6015,1.6015,1.5657,1.5709,311869,0
2009-07-01,1.5709,1.5914,1.5657,1.5861,207169,0
2009-07-02,1.5755,1.5914,1.5709,1.5914,281633,0
2009-07-06,1.5709,1.5861,1.5709,1.5812,120229,0
2009-07-07,1.5709,1.5861,1.545,1.5605,292728,0
2009-07-08,1.5549,1.5605,1.514,1.5293,640249,0
2009-07-09,1.5396,1.5605,1.5293,1.5549,475232,0
2009-07-10,1.5396,1.5657,1.5348,1.55,399336,0
2009-07-13,1.5549,1.5709,1.545,1.5709,297328,0
2009-07-14,1.5709,1.5755,1.5549,1.5755,230649,0
2009-07-15,1.5812,1.5914,1.5709,1.5709,306301,0
2009-07-16,1.5755,1.5861,1.5709,1.5755,228849,0
2009-07-17,1.5861,1.5962,1.5755,1.5914,135097,0
2009-07-20,1.5861,1.6121,1.5861,1.6121,178529,0
2009-07-21,1.6168,1.6222,1.5962,1.6121,225600,0
2009-07-22,1.6121,1.6222,1.5962,1.6222,254409,0
2009-07-23,1.6222,1.6481,1.5709,1.6322,449786,0
2009-07-24,1.6322,1.6481,1.6322,1.6379,228830,0
2009-07-27,1.6582,1.6685,1.6481,1.6582,523737,0
2009-07-28,1.7716,1.7716,1.6481,1.6738,323197,0
2009-07-29,1.6738,1.6789,1.6379,1.6635,641409,0
2009-07-30,1.6738,1.7098,1.6582,1.6993,654895,0
2009-07-31,1.6993,1.7201,1.6837,1.7147,496002,0
2009-08-03,1.7251,1.7303,1.7147,1.7251,897937,0
2009-08-04,1.7251,1.7507,1.7201,1.7303,548758,0
2009-08-05,1.7407,1.7561,1.7303,1.7561,519907,0
2009-08-06,1.7507,1.7716,1.7303,1.7303,547516,0
2009-08-07,1.7407,1.7611,1.7353,1.7611,515551,0
2009-08-10,1.7507,1.7665,1.7407,1.7611,468477,0
2009-08-11,1.7611,1.7665,1.746,1.746,843968,0
2009-08-12,1.7561,1.7611,1.7353,1.7507,890504,0
2009-08-13,1.746,1.7611,1.7353,1.7353,918043,0
2009-08-14,1.7303,1.7507,1.7251,1.7251,435605,0
2009-08-17,1.7098,1.7147,1.6582,1.6738,912979,0
2009-08-18,1.6837,1.6993,1.6685,1.6738,517947,0
2009-08-19,1.6685,1.6738,1.6582,1.6685,413230,0
2009-08-20,1.6738,1.6993,1.6738,1.6993,324814,0
2009-08-21,1.7098,1.7201,1.6939,1.6993,718247,0
2009-08-24,1.6993,1.7251,1.6837,1.6892,737416,0
2009-08-25,1.6939,1.7201,1.6892,1.7098,387023,0
2009-08-26,1.8075,1.8075,1.7098,1.7303,688082,0
2009-08-27,1.7353,1.746,1.7047,1.7047,1056247,0
2009-08-28,1.7147,1.7201,1.6892,1.6892,657903,0
2009-08-31,1.6789,1.6993,1.6789,1.6892,462443,0
2009-09-01,1.7047,1.7047,1.6789,1.6837,318663,0
2009-09-02,1.6789,1.6892,1.6738,1.6738,384324,0
2009-09-03,1.6837,1.6892,1.6685,1.6685,580306,0
2009-09-04,1.6837,1.6939,1.6685,1.6892,1039736,0
2009-09-08,1.7047,1.7201,1.6892,1.7201,849204,0
2009-09-09,1.7251,1.7251,1.7047,1.7047,504477,0
2009-09-10,1.7098,1.7303,1.7047,1.7303,384331,0
2009-09-11,1.7251,1.7407,1.7201,1.7353,375633,0
2009-09-14,1.7303,1.7561,1.7251,1.7561,609873,0
2009-09-15,1.7561,1.7716,1.7561,1.7716,551722,0
2009-09-16,1.7767,1.7976,1.7767,1.7873,391387,0
2009-09-17,1.7976,1.8022,1.7873,1.8022,258538,0
2009-09-18,1.7976,1.8022,1.7665,1.7767,674099,0
2009-09-21,1.7611,1.7815,1.7611,1.7815,587406,0
2009-09-22,1.7767,1.8127,1.7767,1.8075,884141,0
2009-09-23,1.7976,1.8281,1.792,1.8022,745522,0
2009-09-24,1.8022,1.8231,1.7976,1.8127,626027,0
2009-09-25,1.8022,1.8231,1.792,1.8127,484618,0
2009-09-28,1.8899,1.8899,1.8127,1.8231,380928,0
2009-09-29,1.8175,1.8387,1.8127,1.8281,626240,0
2009-09-30,1.8231,1.8333,1.8175,1.8281,203801,0
2009-10-01,1.8175,1.8281,1.8075,1.8175,411588,0
2009-10-02,1.8075,1.8127,1.7815,1.8022,692272,0
2009-10-05,1.8127,1.8175,1.792,1.8127,276241,0
2009-10-06,1.8231,1.8434,1.8175,1.8281,573908,0
2009-10-07,1.8387,1.8387,1.8127,1.8281,449027,0
2009-10-08,1.8333,1.8387,1.8175,1.8231,749817,0
2009-10-09,1.8127,1.8387,1.8127,1.8231,542111,0
2009-10-12,1.8281,1.8333,1.8175,1.8231,503129,0
2009-10-13,1.8231,1.8281,1.8175,1.8281,233041,0
2009-10-14,1.8333,1.8387,1.8175,1.8281,520042,0
2009-10-15,1.8231,1.8281,1.8127,1.8127,302537,0
2009-10-16,1.8075,1.8281,1.8022,1.8022,344219,0
2009-10-19,1.8075,1.8281,1.8022,1.8175,305312,0
2009-10-20,1.8281,1.8281,1.8127,1.8127,235164,0
2009-10-21,1.8231,1.8333,1.8175,1.8231,232844,0
2009-10-22,1.8231,1.8333,1.8231,1.8231,199991,0
2009-10-23,1.8281,1.8387,1.8231,1.8281,388789,0
2009-10-26,1.8387,1.8434,1.8281,1.8333,390011,0
2009-10-27,1.8387,1.8434,1.8231,1.8281,365773,0
2009-10-28,1.8538,1.8538,1.7873,1.7873,634993,0
2009-10-29,1.8387,1.8387,1.8127,1.8281,602198,0
2009-10-30,1.8387,1.8434,1.7873,1.7873,672020,0
2009-11-02,1.8075,1.8175,1.8022,1.8075,412254,0
2009-11-03,1.6993,1.8231,1.5709,1.8175,411914,0
2009-11-04,1.8231,1.8434,1.8127,1.8175,388043,0
2009-11-05,1.8175,1.8387,1.8175,1.8231,454956,0
2009-11-06,1.8281,1.8387,1.8231,1.8333,278801,0
2009-11-09,1.8281,1.8387,1.8231,1.8333,499761,0
2009-11-10,1.8281,1.8333,1.8075,1.8175,565790,0
2009-11-11,1.8231,1.8281,1.8075,1.8075,566397,0
2009-11-12,1.8022,1.8075,1.792,1.792,426968,0
2009-11-13,1.7976,1.8022,1.792,1.7976,213559,0
2009-11-16,1.8022,1.8175,1.7976,1.8075,321266,0
2009-11-17,1.8127,1.8281,1.8075,1.8175,369558,0
2009-11-18,1.8387,1.8387,1.8175,1.8281,442223,0
2009-11-19,1.8175,1.8333,1.8175,1.8333,294228,0
2009-11-20,1.8333,1.8538,1.8175,1.8175,570086,0
2009-11-23,1.8333,1.8333,1.8175,1.8281,498838,0
2009-11-24,1.8281,1.8387,1.8175,1.8231,576481,0
2009-11-25,1.8231,1.8387,1.8231,1.8387,421073,0
2009-11-27,1.8231,1.8387,1.8075,1.8387,188527,0
2009-11-30,1.8488,1.8538,1.8333,1.8488,343896,0
2009-12-01,1.88,1.88,1.8434,1.8538,619566,0
2009-12-02,1.8646,1.8694,1.8488,1.8488,588298,0
2009-12-03,1.8593,1.8593,1.8434,1.8434,775157,0
2009-12-04,1.8593,1.8694,1.8593,1.8646,499470,0
2009-12-07,1.8434,1.8593,1.8387,1.8488,315872,0
2009-12-08,1.8538,1.8593,1.8387,1.8387,250361,0
2009-12-09,1.8434,1.8538,1.8434,1.8488,303551,0
2009-12-10,1.8538,1.8646,1.8488,1.8488,299391,0
2009-12-11,1.8538,1.8646,1.8488,1.8646,357998,0
2009-12-14,1.8593,1.8743,1.8593,1.8743,412974,0
2009-12-15,1.88,1.88,1.8538,1.8743,432384,0
2009-12-16,1.88,1.9002,1.88,1.9002,522496,0
2009-12-17,1.9002,1.9053,1.88,1.9053,708227,0
2009-12-18,1.9002,1.9263,1.9002,1.9263,831326,0
2009-12-21,1.9312,1.9362,1.9263,1.9362,613176,0
2009-12-22,1.9312,1.9414,1.921,1.9362,476642,0
2009-12-23,1.9825,1.9825,1.9362,1.9414,589245,0
2009-12-24,1.9463,1.9568,1.9414,1.9568,384401,0
2009-12-28,1.9463,1.9568,1.9362,1.9568,562683,0
2009-12-29,1.9463,1.9568,1.9463,1.9463,415580,0
2009-12-30,1.9414,1.9463,1.921,1.921,487168,0
2009-12-31,1.9263,1.9414,1.9263,1.9362,207709,0
2010-01-04,1.9414,1.952,1.921,1.9362,788619,0
2010-01-05,1.9362,1.9568,1.9362,1.9568,591694,0
2010-01-06,1.9931,1.9931,1.9414,1.952,432959,0
2010-01-07,1.9671,1.9671,1.9463,1.9671,355363,0
2010-01-08,1.9671,1.9825,1.9624,1.9825,384177,0
2010-01-11,1.9825,1.9931,1.9778,1.9931,408707,0
2010-01-12,1.9878,2.0032,1.9825,2.0032,602994,0
2010-01-13,2.0135,2.0135,1.9878,1.9979,490106,0
2010-01-14,1.9878,1.9931,1.9671,1.9726,747992,0
2010-01-15,1.9931,1.9931,1.9624,1.9878,463710,0
2010-01-19,2.0239,2.0239,1.9878,1.9931,624436,0
2010-01-20,1.9931,2.0032,1.9878,2.0032,327496,0
2010-01-21,2.0135,2.0135,1.9878,1.9931,417702,0
2010-01-22,1.9931,1.9979,1.9825,1.9878,759378,0
2010-01-25,1.9931,1.9931,1.9726,1.9726,625248,0
2010-01-26,1.9825,1.9878,1.9568,1.9671,430173,0
2010-01-27,1.9726,1.9726,1.9414,1.9463,848278,0
2010-01-28,1.952,1.9671,1.9362,1.9463,320818,0
2010-01-29,1.9979,1.9979,1.9362,1.9362,514553,0
2010-02-01,1.9414,1.9726,1.9362,1.9463,607712,0
2010-02-02,1.9671,1.9825,1.9568,1.9825,336111,0
2010-02-03,1.9878,2.0032,1.952,1.9825,676844,0
2010-02-04,1.9825,1.9931,1.9568,1.9568,594931,0
2010-02-05,1.9463,1.952,1.8434,1.8593,1104408,0
2010-02-08,1.8538,1.88,1.8333,1.8694,736749,0
2010-02-09,1.8743,1.8952,1.8538,1.8743,465693,0
2010-02-10,1.8845,1.9312,1.8845,1.9002,415264,0
2010-02-11,1.9053,1.9104,1.8845,1.8845,435767,0
2010-02-12,1.8845,1.8845,1.8694,1.8694,388889,0
2010-02-16,1.8845,1.9104,1.8743,1.9104,776789,0
2010-02-17,1.9159,1.9263,1.9053,1.9263,531041,0
2010-02-18,1.9312,1.9463,1.9263,1.9463,354317,0
2010-02-19,1.9568,1.9726,1.952,1.9624,423568,0
2010-02-22,1.9726,1.9825,1.9624,1.9825,431254,0
2010-02-23,1.9825,1.9931,1.9778,1.9931,291295,0
2010-02-24,2.0185,2.0185,1.9778,1.9979,595459,0
2010-02-25,1.9878,2.0085,1.9825,1.9979,679552,0
2010-02-26,1.9362,2.0085,1.9362,2.0085,458417,0
2010-03-01,2.0085,2.0085,2.0032,2.0085,433445,0
2010-03-02,2.0085,2.0135,1.9979,2.0085,674385,0
2010-03-03,2.0085,2.0288,2.0032,2.0288,595976,0
2010-03-04,2.0135,2.0493,2.0135,2.0135,660951,0
2010-03-05,2.0185,2.0493,2.0185,2.0493,583634,0
2010-03-08,2.0493,2.06,2.0493,2.0547,370988,0
2010-03-09,2.06,2.0648,2.0493,2.0493,604065,0
2010-03-10,2.0343,2.0392,2.0185,2.0288,593801,0
2010-03-11,2.0392,2.06,2.0343,2.06,253698,0
2010-03-12,2.06,2.06,2.0444,2.0444,284002,0
2010-03-15,2.06,2.06,2.0343,2.06,354451,0
2010-03-16,2.0547,2.0648,2.0547,2.0648,325996,0
2010-03-17,2.0648,2.0807,2.0648,2.0751,484815,0
2010-03-18,2.0751,2.0807,2.0704,2.0807,217099,0
2010-03-19,2.0807,2.0906,2.0704,2.0906,434105,0
2010-03-22,2.0856,2.0961,2.0648,2.0906,456627,0
2010-03-23,2.0906,2.1115,2.0856,2.1062,770367,0
2010-03-24,2.1476,2.204,2.1476,2.1785,1885073,0
2010-03-25,2.2093,2.2093,2.1785,2.1942,781843,0
2010-03-26,2.204,2.2347,2.1991,2.2299,718067,0
2010-03-29,2.2813,2.2813,2.2141,2.2347,1056734,0
2010-03-30,2.2402,2.2453,2.2244,2.2299,476863,0
2010-03-31,2.2402,2.2402,2.2244,2.2347,651418,0
2010-04-01,2.2505,2.2554,2.2347,2.2505,796904,0
2010-04-05,2.2761,2.2813,2.2606,2.2761,1026432,0
2010-04-06,2.2761,2.2761,2.2453,2.2453,1050192,0
2010-04-07,2.2402,2.2402,2.1991,2.204,1066109,0
2010-04-08,2.2198,2.2347,2.204,2.2198,630790,0
2010-04-09,2.2402,2.2453,2.2141,2.2347,608986,0
2010-04-12,2.2244,2.2402,2.2244,2.2244,574001,0
2010-04-13,2.2244,2.2347,2.2244,2.2244,438615,0
2010-04-14,2.2347,2.2453,2.2299,2.2347,610948,0
2010-04-15,2.2299,2.2347,2.2198,2.2198,445669,0
2010-04-16,2.2299,2.2299,2.2093,2.2093,614410,0
2010-04-19,2.2093,2.2198,2.204,2.2198,376734,0
2010-04-20,2.2244,2.2402,2.2244,2.2299,667942,0
2010-04-21,2.2347,2.2402,2.2198,2.2198,543716,0
2010-04-22,2.2198,2.2347,2.2198,2.2347,341123,0
2010-04-23,2.2256,2.2627,2.2256,2.2523,521087,0
2010-04-26,2.2761,2.2761,2.2505,2.2505,464285,0
2010-04-27,2.2402,2.2554,2.2402,2.2453,600980,0
2010-04-28,2.2402,2.2505,2.2299,2.2347,483713,0
2010-04-29,2.2708,2.2708,2.2347,2.2347,440272,0
2010-04-30,2.2244,2.2453,2.2244,2.2299,448854,0
2010-05-03,2.2299,2.2505,2.2244,2.2402,917945,0
2010-05-04,2.2299,2.2453,2.2299,2.2402,855926,0
2010-05-05,2.2244,2.2347,2.1216,2.1525,1731441,0
2010-05-06,2.1629,2.168,1.7976,2.0392,2930003,0
2010-05-07,2.0343,2.1062,2.0085,2.0807,1587997,0
2010-05-10,2.1883,2.1883,2.1115,2.1266,967136,0
2010-05-11,2.1009,2.1835,2.1009,2.1785,685536,0
2010-05-12,2.1883,2.1883,2.1577,2.1629,565888,0
2010-05-13,2.1629,2.1883,2.1525,2.1629,660997,0
2010-05-14,2.1629,2.1731,2.1216,2.1476,790936,0
2010-05-17,2.1476,2.1476,2.0906,2.1115,425742,0
2010-05-18,2.1321,2.1422,2.1115,2.1115,428029,0
2010-05-19,2.1266,2.1266,2.0185,2.0493,1152720,0
2010-05-20,2.0288,2.0288,1.9362,1.9778,1145400,0
2010-05-21,1.9878,2.06,1.9568,2.0343,714577,0
2010-05-24,2.0547,2.1266,2.0343,2.0906,890962,0
2010-05-25,2.0648,2.0906,2.0135,2.0906,693861,0
2010-05-26,2.1266,2.1266,2.0906,2.0961,712621,0
2010-05-27,2.1216,2.1321,2.1115,2.1165,842395,0
2010-05-28,2.1321,2.1321,2.0906,2.1009,467521,0
2010-06-01,2.1009,2.1115,2.0906,2.0961,463683,0
2010-06-02,2.0961,2.1115,2.0807,2.0807,717024,0
2010-06-03,2.1009,2.1062,2.0856,2.0856,508094,0
2010-06-04,2.0856,2.1062,2.0704,2.0751,545631,0
2010-06-07,2.0856,2.1009,2.0807,2.0961,288309,0
2010-06-08,2.0906,2.1062,2.06,2.0856,632197,0
2010-06-09,2.1009,2.1009,2.0648,2.0704,325206,0
2010-06-10,2.1009,2.1062,2.0856,2.1009,595133,0
2010-06-11,2.0856,2.1062,2.0856,2.0906,353828,0
2010-06-14,2.1009,2.1062,2.0856,2.0906,631539,0
2010-06-15,2.1009,2.1062,2.0906,2.0906,504404,0
2010-06-16,2.0961,2.1165,2.0961,2.1115,510324,0
2010-06-17,2.1165,2.1266,2.1062,2.1266,333321,0
2010-06-18,2.1321,2.1476,2.1266,2.1422,500505,0
2010-06-21,2.2453,2.2453,2.1422,2.1525,541901,0
2010-06-22,2.1525,2.168,2.1476,2.1525,515715,0
2010-06-23,2.1629,2.1629,2.1165,2.1216,872180,0
2010-06-24,2.1266,2.1367,2.1216,2.1321,499694,0
2010-06-25,2.1577,2.1731,2.1266,2.1731,891643,0
2010-06-28,2.1835,2.1942,2.1629,2.1883,789682,0
2010-06-29,2.1883,2.1883,2.1367,2.1422,632122,0
2010-06-30,2.164,2.1857,2.1585,2.1692,655165,0
2010-07-01,2.168,2.1785,2.1476,2.1731,745987,0
2010-07-02,2.1731,2.1835,2.168,2.1785,483023,0
2010-07-06,2.1785,2.1991,2.1785,2.1835,541957,0
2010-07-07,2.1942,2.2093,2.1883,2.2093,673028,0
2010-07-08,2.204,2.2141,2.1835,2.1835,558000,0
2010-07-09,2.204,2.2244,2.1991,2.2141,707752,0
2010-07-12,2.204,2.2244,2.1883,2.2141,521185,0
2010-07-13,2.2244,2.2554,2.2141,2.2141,943547,0
2010-07-14,2.2244,2.2244,2.1942,2.2093,604233,0
2010-07-15,2.2141,2.2141,2.2093,2.2141,268229,0
2010-07-16,2.2198,2.2299,2.2093,2.2198,417908,0
2010-07-19,2.2299,2.2554,2.2244,2.2402,631327,0
2010-07-20,2.2402,2.2453,2.1991,2.204,866559,0
2010-07-21,2.2402,2.2402,2.2141,2.2198,470665,0
2010-07-22,2.2299,2.2606,2.2299,2.2554,501791,0
2010-07-23,2.2554,2.2708,2.2505,2.2659,463493,0
2010-07-26,2.2761,2.3122,2.2606,2.3022,779139,0
2010-07-27,2.3122,2.317,2.2917,2.2917,559346,0
2010-07-28,2.3069,2.317,2.2453,2.2453,1107119,0
2010-07-29,2.2453,2.2659,2.2141,2.2347,1469562,0
2010-07-30,2.2244,2.2606,2.2198,2.2347,600017,0
2010-08-02,2.2606,2.2917,2.2554,2.2554,949219,0
2010-08-03,2.2659,2.2965,2.2606,2.2659,790508,0
2010-08-04,2.2761,2.3069,2.2606,2.3022,727601,0
2010-08-05,2.2813,2.3022,2.2813,2.2813,543815,0
2010-08-06,2.2813,2.2965,2.2761,2.2813,518040,0
2010-08-09,2.2917,2.3225,2.2867,2.2917,1199652,0
2010-08-10,2.2917,2.343,2.2867,2.343,1055695,0
2010-08-11,2.3022,2.317,2.2867,2.317,823312,0
2010-08-12,2.2917,2.3122,2.2867,2.3022,476939,0
2010-08-13,2.2965,2.3069,2.2554,2.2708,928523,0
2010-08-16,2.2867,2.2867,2.2554,2.2761,544268,0
2010-08-17,2.2813,2.2867,2.2606,2.2708,962040,0
2010-08-18,2.2813,2.2965,2.2708,2.2867,680205,0
2010-08-19,2.2917,2.3022,2.2867,2.3022,573617,0
2010-08-20,2.2867,2.3022,2.2708,2.3022,741874,0
2010-08-23,2.317,2.317,2.2965,2.3022,486120,0
2010-08-24,2.2965,2.3022,2.2708,2.2867,661696,0
2010-08-25,2.2761,2.2867,2.2347,2.2453,1476200,0
2010-08-26,2.2453,2.2708,2.2453,2.2453,631719,0
2010-08-27,2.2917,2.2917,2.2505,2.2867,373341,0
2010-08-30,2.2867,2.2867,2.2244,2.2347,1546565,0
2010-08-31,2.2348,2.2566,2.2197,2.2406,688736,0
2010-09-01,2.2453,2.2761,2.2402,2.2606,737738,0
2010-09-02,2.2453,2.2761,2.2453,2.2708,555932,0
2010-09-03,2.2761,2.2917,2.2659,2.2917,480570,0
2010-09-07,2.2761,2.3069,2.2761,2.3022,614875,0
2010-09-08,2.3069,2.317,2.3022,2.317,795936,0
2010-09-09,2.3122,2.3382,2.3122,2.3382,1024709,0
2010-09-10,2.3277,2.3277,2.2965,2.3069,560956,0
2010-09-13,2.317,2.3327,2.2965,2.3022,809942,0
2010-09-14,2.2965,2.317,2.2917,2.2965,429170,0
2010-09-15,2.3069,2.3069,2.2867,2.2917,532425,0
2010-09-16,2.2917,2.3022,2.2917,2.3022,261634,0
2010-09-17,2.2965,2.3022,2.2867,2.3022,460726,0
2010-09-20,2.3022,2.317,2.2917,2.3069,463433,0
2010-09-21,2.3069,2.317,2.3022,2.317,386793,0
2010-09-22,2.3022,2.317,2.3022,2.3122,431196,0
2010-09-23,2.3122,2.317,2.3022,2.3122,501648,0
2010-09-24,2.3069,2.317,2.3022,2.317,391301,0
2010-09-27,2.3122,2.3122,2.2813,2.2965,890451,0
2010-09-28,2.3122,2.3122,2.2867,2.3069,454165,0
2010-09-29,2.3022,2.3122,2.2965,2.3069,461623,0
2010-09-30,2.3096,2.3096,2.2993,2.3047,497653,0
2010-10-01,2.3069,2.3225,2.3022,2.3225,621122,0
2010-10-04,2.3327,2.3327,2.317,2.317,420281,0
2010-10-05,2.3382,2.3382,2.3225,2.3225,584505,0
2010-10-06,2.3382,2.343,2.3277,2.343,593366,0
2010-10-07,2.343,2.3589,2.3382,2.3487,748389,0
2010-10-08,2.3382,2.3895,2.3382,2.3788,816190,0
2010-10-11,2.3846,2.3947,2.369,2.3947,766017,0
2010-10-12,2.3533,2.3589,2.3327,2.3487,875885,0
2010-10-13,2.343,2.3589,2.3277,2.3277,562570,0
2010-10-14,2.3327,2.3533,2.3277,2.3327,927290,0
2010-10-15,2.343,2.343,2.3327,2.3327,365423,0
2010-10-18,2.3327,2.3327,2.317,2.317,550170,0
2010-10-19,2.3225,2.3382,2.317,2.3277,535791,0
2010-10-20,2.3277,2.3382,2.317,2.3277,582663,0
2010-10-21,2.3327,2.3533,2.3327,2.3533,434203,0
2010-10-22,2.3487,2.3533,2.343,2.3533,355787,0
2010-10-25,2.3487,2.3589,2.3487,2.3589,561985,0
2010-10-26,2.3487,2.369,2.3487,2.369,513107,0
2010-10-27,2.3633,2.369,2.3487,2.3589,448120,0
2010-10-28,2.3846,2.3846,2.3589,2.369,487275,0
2010-10-29,2.3761,2.3869,2.3705,2.3869,416551,0
2010-11-01,2.3846,2.405,2.3788,2.3998,612473,0
2010-11-02,2.405,2.4206,2.3998,2.4102,627737,0
2010-11-03,2.4256,2.4305,2.4102,2.4206,595232,0
2010-11-04,2.4206,2.441,2.4206,2.436,900320,0
2010-11-05,2.441,2.4461,2.4206,2.4461,782413,0
2010-11-08,2.405,2.4305,2.3998,2.4305,867635,0
2010-11-09,2.4206,2.4256,2.4154,2.4206,653658,0
2010-11-10,2.4256,2.441,2.4206,2.441,331792,0
2010-11-11,2.4305,2.4305,2.3741,2.3895,1253333,0
2010-11-12,2.3895,2.3895,2.2917,2.3327,1739807,0
2010-11-15,2.3327,2.3487,2.2198,2.2198,1801428,0
2010-11-16,2.204,2.2198,2.1115,2.2198,2793769,0
2010-11-17,2.2198,2.2659,2.1991,2.2659,979440,0
2010-11-18,2.317,2.317,2.2708,2.2965,590883,0
2010-11-19,2.2917,2.3327,2.2867,2.3225,686727,0
2010-11-22,2.3277,2.3533,2.3122,2.317,846840,0
2010-11-23,2.3225,2.3225,2.3022,2.317,392100,0
2010-11-24,2.317,2.343,2.317,2.343,385535,0
2010-11-26,2.3741,2.3741,2.3382,2.3633,195008,0
2010-11-29,2.3846,2.3846,2.3277,2.3277,602575,0
2010-11-30,2.3252,2.3304,2.3198,2.3252,594648,0
2010-12-01,2.3327,2.343,2.317,2.343,1123642,0
2010-12-02,2.3382,2.3533,2.3327,2.3533,555034,0
2010-12-03,2.343,2.3533,2.3277,2.3533,412438,0
2010-12-06,2.3533,2.3533,2.3225,2.3533,563854,0
2010-12-07,2.3487,2.3533,2.3327,2.343,466673,0
2010-12-08,2.3633,2.3633,2.3327,2.3382,672416,0
2010-12-09,2.317,2.3225,2.2708,2.2761,1021705,0
2010-12-10,2.2659,2.2917,2.2453,2.2554,843787,0
2010-12-13,2.2402,2.2505,2.1321,2.1835,2567383,0
2010-12-14,2.1422,2.1785,2.1321,2.1422,1188196,0
2010-12-15,2.1991,2.2141,2.1321,2.2141,1157169,0
2010-12-16,2.2383,2.285,2.2227,2.2643,1064928,0
2010-12-17,2.2659,2.2917,2.2505,2.2917,358803,0
2010-12-20,2.2917,2.3069,2.2708,2.2761,510314,0
2010-12-21,2.2813,2.3022,2.2659,2.3022,608988,0
2010-12-22,2.2761,2.3122,2.2761,2.3069,587375,0
2010-12-23,2.3122,2.3122,2.2965,2.3122,376624,0
2010-12-27,2.317,2.3277,2.3022,2.3225,616085,0
2010-12-28,2.2917,2.3225,2.2867,2.3122,411455,0
2010-12-29,2.2867,2.3184,2.2867,2.2967,467425,0
2010-12-30,2.2967,2.3026,2.2812,2.2867,416315,0
2010-12-31,2.282,2.2936,2.2766,2.282,514658,0
2011-01-03,2.2867,2.3069,2.2761,2.2965,615759,0
2011-01-04,2.2965,2.3022,2.2813,2.2867,405426,0
2011-01-05,2.2917,2.2917,2.2761,2.2761,685431,0
2011-01-06,2.2761,2.2813,2.2659,2.2708,415523,0
2011-01-07,2.2761,2.2917,2.2708,2.2917,634306,0
2011-01-10,2.2917,2.3069,2.2867,2.2965,466963,0
2011-01-11,2.2965,2.3122,2.2917,2.3122,436165,0
2011-01-12,2.3122,2.3277,2.3122,2.3225,496837,0
2011-01-13,2.3225,2.3277,2.317,2.3277,456146,0
2011-01-14,2.343,2.343,2.2965,2.3122,617455,0
2011-01-18,2.2965,2.3277,2.2965,2.3122,623884,0
2011-01-19,2.3211,2.3266,2.2801,2.2902,893758,0
2011-01-20,2.2867,2.3069,2.2813,2.2917,632396,0
2011-01-21,2.3022,2.317,2.2965,2.317,476889,0
2011-01-24,2.3122,2.3277,2.3069,2.3122,670862,0
2011-01-25,2.317,2.3382,2.3122,2.3327,559031,0
2011-01-26,2.3327,2.3382,2.3122,2.317,639519,0
2011-01-27,2.3277,2.3327,2.317,2.3225,560382,0
2011-01-28,2.3225,2.3277,2.317,2.317,623037,0
2011-01-31,2.3277,2.3395,2.3162,2.3395,486678,0
2011-02-01,2.343,2.3589,2.3327,2.3533,619035,0
2011-02-02,2.369,2.369,2.343,2.3589,606532,0
2011-02-03,2.3629,2.3731,2.3578,2.3684,568906,0
2011-02-04,2.369,2.3788,2.3589,2.3788,756209,0
2011-02-07,2.369,2.3788,2.3589,2.3633,777283,0
2011-02-08,2.3633,2.369,2.3533,2.3533,500905,0
2011-02-09,2.3589,2.3633,2.3487,2.3589,435112,0
2011-02-10,2.3578,2.3578,2.3474,2.3474,397584,0
2011-02-11,2.3487,2.3633,2.343,2.3487,441929,0
2011-02-14,2.3533,2.3741,2.3487,2.3741,441837,0
2011-02-15,2.3741,2.3788,2.3633,2.3741,526925,0
2011-02-16,2.3741,2.405,2.369,2.3895,544872,0
2011-02-18,2.3836,2.3939,2.3784,2.3784,597462,0
2011-02-22,2.3788,2.3947,2.3487,2.3533,1142090,0
2011-02-23,2.3633,2.3788,2.3589,2.3788,339842,0
2011-02-24,2.3846,2.3846,2.369,2.369,671003,0
2011-02-25,2.3731,2.3888,2.3684,2.3784,879298,0
2011-02-28,2.3876,2.3983,2.3772,2.3983,730060,0
2011-03-01,2.3985,2.4039,2.3938,2.4039,616674,0
2011-03-02,2.3985,2.4199,2.3938,2.4199,505164,0
2011-03-03,2.4144,2.4458,2.4095,2.4458,917673,0
2011-03-04,2.4407,2.4407,2.4253,2.4304,653945,0
2011-03-07,2.4407,2.4616,2.4358,2.4459,884694,0
2011-03-08,2.4616,2.4774,2.4562,2.4719,927534,0
2011-03-09,2.467,2.4877,2.4616,2.467,1113746,0
2011-03-10,2.4562,2.4618,2.3779,2.4039,1710787,0
2011-03-11,2.399,2.4358,2.3939,2.4202,623857,0
2011-03-14,2.4148,2.4202,2.4044,2.4097,418511,0
2011-03-15,2.3939,2.4202,2.3474,2.4202,817396,0
2011-03-16,2.4097,2.4202,2.3784,2.3836,597146,0
2011-03-17,2.4411,2.4411,2.3931,2.42,692886,0
2011-03-18,2.4302,2.4355,2.4039,2.4039,548444,0
2011-03-21,2.4097,2.4407,2.4097,2.4407,718146,0
2011-03-22,2.4355,2.4458,2.4302,2.4458,399229,0
2011-03-23,2.4459,2.4719,2.4407,2.467,710026,0
2011-03-24,2.4719,2.4774,2.4616,2.4616,491315,0
2011-03-25,2.4671,2.4776,2.4509,2.4509,531321,0
2011-03-28,2.4616,2.4774,2.4097,2.4148,1328036,0
2011-03-29,2.4253,2.4304,2.3939,2.4044,1029601,0
2011-03-30,2.4253,2.4407,2.4097,2.4358,551136,0
2011-03-31,2.436,2.4645,2.4189,2.4245,511674,0
2011-04-01,2.4405,2.4721,2.4252,2.4458,520639,0
2011-04-04,2.4458,2.4826,2.4458,2.4721,855361,0
2011-04-05,2.4833,2.4939,2.4731,2.4889,696490,0
2011-04-06,2.493,2.4983,2.4776,2.4881,716901,0
2011-04-07,2.4624,2.4889,2.4307,2.4518,1627199,0
2011-04-08,2.4458,2.4562,2.4302,2.4405,971010,0
2011-04-11,2.4458,2.4509,2.4302,2.4302,626471,0
2011-04-12,2.4415,2.4415,2.4205,2.4205,663409,0
2011-04-13,2.4302,2.4509,2.4302,2.4458,547465,0
2011-04-14,2.4355,2.4458,2.4302,2.4405,383935,0
2011-04-15,2.4405,2.4509,2.4302,2.4509,320671,0
2011-04-18,2.4458,2.4562,2.4302,2.4562,535403,0
2011-04-19,2.4618,2.4721,2.4509,2.4562,461029,0
2011-04-20,2.4618,2.4776,2.4618,2.4671,423917,0
2011-04-21,2.4721,2.4776,2.4618,2.4618,590824,0
2011-04-25,2.4618,2.4671,2.4458,2.4509,608640,0
2011-04-26,2.4415,2.4788,2.4415,2.4676,574329,0
2011-04-27,2.4776,2.4826,2.4562,2.4562,458624,0
2011-04-28,2.4731,2.4788,2.4571,2.4624,802729,0
2011-04-29,2.4928,2.4928,2.4645,2.4698,573960,0
2011-05-02,2.4889,2.4993,2.4788,2.4993,721662,0
2011-05-03,2.489,2.4997,2.4834,2.4997,344550,0
2011-05-04,2.4993,2.5313,2.4939,2.5313,1786887,0
2011-05-05,2.5422,2.553,2.5157,2.5422,1883098,0
2011-05-06,2.5523,2.5523,2.5258,2.5313,935547,0
2011-05-09,2.5575,2.5575,2.5313,2.5417,1130776,0
2011-05-10,2.5471,2.5471,2.5313,2.5363,693495,0
2011-05-11,2.5367,2.553,2.5264,2.553,459828,0
2011-05-12,2.5363,2.5575,2.5258,2.5523,477038,0
2011-05-13,2.5471,2.5628,2.5417,2.5471,277296,0
2011-05-16,2.5628,2.5946,2.5523,2.5839,896457,0
2011-05-17,2.5789,2.5839,2.5575,2.5789,643052,0
2011-05-18,2.5789,2.6057,2.573,2.5998,671248,0
2011-05-19,2.5946,2.6102,2.5839,2.6057,541465,0
2011-05-20,2.5956,2.6064,2.5904,2.6064,460812,0
2011-05-23,2.5839,2.6161,2.5839,2.6102,601201,0
2011-05-24,2.6057,2.6314,2.6057,2.6314,520541,0
2011-05-25,2.637,2.6686,2.6209,2.6264,849269,0
2011-05-26,2.6532,2.6686,2.637,2.6635,675415,0
2011-05-27,2.6863,2.6971,2.6703,2.6863,610378,0
2011-05-31,2.6777,2.7055,2.6663,2.6663,851808,0
2011-06-01,2.6739,2.7058,2.6686,2.6846,742938,0
2011-06-02,2.6914,2.7076,2.6914,2.702,595562,0
2011-06-03,2.702,2.702,2.665,2.6756,677981,0
2011-06-06,2.7128,2.718,2.6703,2.6756,1110549,0
2011-06-07,2.6829,2.6884,2.645,2.6666,927983,0
2011-06-08,2.6666,2.6777,2.6509,2.6666,833385,0
2011-06-09,2.6614,2.6777,2.6556,2.6614,746390,0
2011-06-10,2.6383,2.6541,2.5318,2.553,2249774,0
2011-06-13,2.5367,2.5585,2.3983,2.4094,4256681,0
2011-06-14,2.4252,2.5367,2.42,2.5367,1187318,0
2011-06-15,2.521,2.521,2.4675,2.4834,595301,0
2011-06-16,2.4839,2.5278,2.4296,2.435,854174,0
2011-06-17,2.4304,2.473,2.4252,2.473,732170,0
2011-06-20,2.4788,2.5049,2.473,2.489,688369,0
2011-06-21,2.489,2.5318,2.489,2.5157,629692,0
2011-06-22,2.5157,2.553,2.5103,2.5157,563565,0
2011-06-23,2.5157,2.5476,2.4941,2.5476,527496,0
2011-06-24,2.5483,2.57,2.527,2.57,651500,0
2011-06-27,2.5585,2.6005,2.5585,2.6005,510700,0
2011-06-28,2.633,2.633,2.5796,2.6005,534555,0
2011-06-29,2.5956,2.6116,2.5741,2.5904,571902,0
2011-06-30,2.5895,2.5955,2.5609,2.5721,1023748,0
2011-07-01,2.5752,2.6076,2.5698,2.5912,393579,0
2011-07-05,2.6132,2.6402,2.5912,2.6351,486920,0
2011-07-06,2.6378,2.6378,2.6161,2.6378,502945,0
2011-07-07,2.6402,2.6621,2.6292,2.6565,609491,0
2011-07-08,2.6351,2.6565,2.6023,2.6456,518686,0
2011-07-11,2.6128,2.645,2.6073,2.645,670026,0
2011-07-12,2.6076,2.624,2.5752,2.6132,676431,0
2011-07-13,2.6073,2.6183,2.5913,2.5913,704780,0
2011-07-14,2.6073,2.6128,2.5756,2.5805,436384,0
2011-07-15,2.5805,2.5913,2.5594,2.57,570067,0
2011-07-18,2.5645,2.5756,2.5322,2.5375,669672,0
2011-07-19,2.5335,2.583,2.5335,2.5552,457407,0
2011-07-20,2.5537,2.5756,2.5428,2.5428,623211,0
2011-07-21,2.5483,2.5756,2.5483,2.5645,663708,0
2011-07-22,2.5641,2.5802,2.5591,2.5591,562077,0
2011-07-25,2.5537,2.5537,2.5322,2.5322,887525,0
2011-07-26,2.5446,2.5609,2.5167,2.5335,867419,0
2011-07-27,2.5215,2.5322,2.43,2.4463,1563067,0
2011-07-28,2.5008,2.5061,2.4457,2.4951,790150,0
2011-07-29,2.4652,2.4986,2.4481,2.4817,1204361,0
2011-08-01,2.5423,2.5802,2.5263,2.5641,1159804,0
2011-08-02,2.5755,2.5755,2.5475,2.5589,758735,0
2011-08-03,2.5423,2.5641,2.5263,2.5591,871572,0
2011-08-04,2.5446,2.5715,2.5118,2.5118,810183,0
2011-08-05,2.4935,2.5154,2.2816,2.4391,2805305,0
2011-08-08,2.233,2.3198,2.1949,2.233,2805751,0
2011-08-09,2.2762,2.3689,2.2599,2.3631,1795610,0
2011-08-10,2.3631,2.3631,2.287,2.3145,1077046,0
2011-08-11,2.3145,2.4172,2.3145,2.4068,991215,0
2011-08-12,2.4391,2.4555,2.3904,2.3904,658946,0
2011-08-15,2.4172,2.4391,2.3904,2.4119,771745,0
2011-08-16,2.4068,2.4285,2.3741,2.4285,799517,0
2011-08-17,2.4172,2.4666,2.4172,2.4497,516510,0
2011-08-18,2.4172,2.4228,2.3904,2.3961,622859,0
2011-08-19,2.3909,2.4185,2.3414,2.3414,849088,0
2011-08-22,2.3793,2.3851,2.3413,2.358,414516,0
2011-08-23,2.3689,2.4285,2.3631,2.4068,423756,0
2011-08-24,2.4172,2.4172,2.3741,2.3961,459322,0
2011-08-25,2.4285,2.4285,2.3793,2.3904,437134,0
2011-08-26,2.3909,2.435,2.3797,2.4238,348579,0
2011-08-29,2.4446,2.4718,2.4391,2.4497,564002,0
2011-08-30,2.4666,2.4935,2.4497,2.4718,324170,0
2011-08-31,2.4813,2.5156,2.4757,2.4985,426628,0
2011-09-01,2.4883,2.5318,2.4883,2.5099,412396,0
2011-09-02,2.4875,2.5156,2.4645,2.4928,495293,0
2011-09-06,2.4204,2.4868,2.4204,2.4868,844350,0
2011-09-07,2.5034,2.5034,2.4755,2.4923,433144,0
2011-09-08,2.4868,2.5145,2.4868,2.5034,626402,0
2011-09-09,2.5061,2.5167,2.4791,2.5008,577683,0
2011-09-12,2.4457,2.5008,2.4457,2.5008,699764,0
2011-09-13,2.4897,2.5167,2.4568,2.5008,452149,0
2011-09-14,2.5167,2.5167,2.4839,2.5061,319014,0
2011-09-15,2.4951,2.5008,2.4676,2.4732,520972,0
2011-09-16,2.4732,2.4791,2.4568,2.4624,319983,0
2011-09-19,2.4676,2.4791,2.4624,2.4676,356403,0
2011-09-20,2.4839,2.5008,2.4791,2.5008,419454,0
2011-09-21,2.5118,2.5118,2.4457,2.4457,659781,0
2011-09-22,2.4127,2.4238,2.3745,2.3745,941529,0
2011-09-23,2.3593,2.3926,2.3536,2.3814,762041,0
2011-09-26,2.3966,2.4127,2.3583,2.3691,947892,0
2011-09-27,2.3909,2.4512,2.3691,2.435,711277,0
2011-09-28,2.4512,2.4624,2.3857,2.3909,645496,0
2011-09-29,2.4185,2.4457,2.3745,2.3745,492562,0
2011-09-30,2.3775,2.3949,2.3305,2.3364,600730,0
2011-10-03,2.3362,2.3526,2.2648,2.2975,788045,0
2011-10-04,2.2529,2.2809,2.1745,2.2195,1654140,0
2011-10-05,2.2244,2.292,2.2244,2.2577,574638,0
2011-10-06,2.2577,2.3532,2.2577,2.3144,788754,0
2011-10-07,2.3372,2.3486,2.2873,2.2873,515337,0
2011-10-10,2.3428,2.3926,2.3261,2.3869,444924,0
2011-10-11,2.3814,2.4146,2.3705,2.4094,467689,0
2011-10-12,2.4146,2.4259,2.3869,2.4146,523043,0
2011-10-13,2.3978,2.4146,2.3593,2.4146,351638,0
2011-10-14,2.4146,2.4425,2.4094,2.4259,367837,0
2011-10-17,2.4094,2.4425,2.3869,2.3978,369926,0
2011-10-18,2.3926,2.4204,2.3761,2.3926,561412,0
2011-10-19,2.4035,2.4094,2.3814,2.3814,480242,0
2011-10-20,2.3814,2.4094,2.3814,2.4094,550112,0
2011-10-21,2.4095,2.454,2.4095,2.4205,331310,0
2011-10-24,2.4146,2.4868,2.4146,2.4868,497997,0
2011-10-25,2.4764,2.4818,2.4368,2.4764,609236,0
2011-10-26,2.4698,2.5034,2.448,2.5034,550242,0
2011-10-27,2.5363,2.5363,2.5086,2.5197,637923,0
2011-10-28,2.5321,2.5431,2.5041,2.5154,634754,0
2011-10-31,2.5119,2.5467,2.5119,2.5408,660258,0
2011-11-01,2.5041,2.5214,2.4368,2.5157,772643,0
2011-11-02,2.521,2.5488,2.521,2.5431,412408,0
2011-11-03,2.5496,2.5717,2.5381,2.5717,417346,0
2011-11-04,2.5609,2.5785,2.5382,2.5721,556818,0
2011-11-07,2.5709,2.588,2.5659,2.588,551332,0
2011-11-08,2.588,2.5937,2.5488,2.5545,659209,0
2011-11-09,2.5271,2.5381,2.5041,2.5041,557046,0
2011-11-10,2.5381,2.5381,2.4987,2.51,401097,0
2011-11-11,2.5154,2.5431,2.5041,2.5154,341327,0
2011-11-14,2.5154,2.521,2.4929,2.4929,454822,0
2011-11-15,2.4929,2.5154,2.4929,2.5041,232663,0
2011-11-16,2.5041,2.5264,2.5041,2.5041,286532,0
2011-11-17,2.5154,2.5264,2.4986,2.5041,282583,0
2011-11-18,2.5041,2.51,2.4764,2.51,370160,0
2011-11-21,2.4929,2.4929,2.454,2.454,637539,0
2011-11-22,2.4594,2.4929,2.4147,2.4261,1059503,0
2011-11-23,2.4205,2.4261,2.4095,2.4095,569849,0
2011-11-25,2.3971,2.4368,2.3917,2.42,246521,0
2011-11-28,2.4651,2.5041,2.4088,2.4088,600975,0
2011-11-29,2.42,2.4593,2.42,2.4593,241669,0
2011-11-30,2.4671,2.4907,2.4671,2.4847,517015,0
2011-12-01,2.4877,2.5041,2.4818,2.4877,324539,0
2011-12-02,2.4985,2.5041,2.4813,2.4813,550019,0
2011-12-05,2.4931,2.4987,2.4539,2.4764,814971,0
2011-12-06,2.4741,2.4741,2.4338,2.4395,621379,0
2011-12-07,2.4417,2.4813,2.436,2.4757,381687,0
2011-12-08,2.4698,2.4757,2.436,2.4645,458863,0
2011-12-09,2.4531,2.4813,2.4472,2.4698,468454,0
2011-12-12,2.448,2.4818,2.448,2.448,408051,0
2011-12-13,2.4531,2.4757,2.4245,2.436,643160,0
2011-12-14,2.4417,2.4586,2.436,2.436,331123,0
2011-12-15,2.4539,2.4818,2.448,2.4818,304481,0
2011-12-16,2.4531,2.4586,2.4189,2.4245,955975,0
2011-12-19,2.4301,2.4531,2.4245,2.4531,361444,0
2011-12-20,2.4586,2.4757,2.4472,2.4645,436643,0
2011-12-21,2.4586,2.5156,2.4531,2.5156,646708,0
2011-12-22,2.5326,2.544,2.4985,2.5382,576526,0
2011-12-23,2.5382,2.5551,2.5213,2.5326,311833,0
2011-12-27,2.544,2.5551,2.527,2.5382,232524,0
2011-12-28,2.527,2.5497,2.527,2.544,329886,0
2011-12-29,2.5213,2.544,2.5041,2.5097,264522,0
2011-12-30,2.5084,2.5264,2.5084,2.5206,234776,0
2012-01-03,2.5213,2.5497,2.5213,2.527,257035,0
2012-01-04,2.5213,2.5609,2.5213,2.5551,379822,0
2012-01-05,2.544,2.544,2.5213,2.5382,376553,0
2012-01-06,2.5382,2.5609,2.5326,2.5497,316527,0
2012-01-09,2.5721,2.5785,2.544,2.5497,370946,0
2012-01-10,2.5669,2.5721,2.5382,2.5669,553823,0
2012-01-11,2.5487,2.5664,2.5429,2.5487,429295,0
2012-01-12,2.5546,2.5603,2.5429,2.5429,297948,0
2012-01-13,2.5609,2.5609,2.544,2.5609,349057,0
2012-01-17,2.5596,2.5707,2.5477,2.5477,381187,0
2012-01-18,2.5497,2.5551,2.5326,2.544,631559,0
2012-01-19,2.5551,2.5551,2.527,2.5326,579064,0
2012-01-20,2.5318,2.5546,2.5258,2.5373,436779,0
2012-01-23,2.544,2.5721,2.5382,2.5721,570275,0
2012-01-24,2.5497,2.5669,2.544,2.5609,512525,0
2012-01-25,2.5551,2.5785,2.5497,2.5785,334365,0
2012-01-26,2.5785,2.6181,2.5669,2.6181,668863,0
2012-01-27,2.6119,2.6178,2.5889,2.6119,416801,0
2012-01-30,2.5947,2.6178,2.5947,2.6178,425667,0
2012-01-31,2.6213,2.6213,2.6042,2.6042,348341,0
2012-02-01,2.6,2.629,2.5947,2.6232,605348,0
2012-02-02,2.629,2.6351,2.6178,2.6178,378487,0
2012-02-03,2.629,2.6461,2.629,2.6461,658325,0
2012-02-06,2.6461,2.6578,2.6405,2.6526,757828,0
2012-02-07,2.6637,2.6637,2.6289,2.6289,883698,0
2012-02-08,2.6404,2.6404,2.6113,2.6113,513811,0
2012-02-09,2.6289,2.6348,2.6058,2.6058,599113,0
2012-02-10,2.6,2.6063,2.5889,2.5889,755633,0
2012-02-13,2.5947,2.6119,2.5947,2.5947,620132,0
2012-02-14,2.5889,2.629,2.5889,2.6232,556810,0
2012-02-15,2.6232,2.6232,2.5947,2.5947,473089,0
2012-02-16,2.6,2.6178,2.6,2.6178,402657,0
2012-02-17,2.6178,2.6232,2.6063,2.6119,392424,0
2012-02-21,2.6178,2.6351,2.6119,2.6351,422682,0
2012-02-22,2.6178,2.6351,2.6178,2.6232,355881,0
2012-02-23,2.629,2.6405,2.629,2.6405,286763,0
2012-02-24,2.646,2.6577,2.6404,2.6577,468418,0
2012-02-27,2.6578,2.6578,2.6405,2.6526,839558,0
2012-02-28,2.6526,2.6578,2.6405,2.6461,478355,0
2012-02-29,2.6452,2.6633,2.6452,2.6516,590338,0
2012-03-01,2.6526,2.6637,2.6461,2.6637,450048,0
2012-03-02,2.6457,2.6577,2.6457,2.6457,448869,0
2012-03-05,2.6524,2.6637,2.6404,2.646,609400,0
2012-03-06,2.6522,2.6522,2.64,2.64,679578,0
2012-03-07,2.6457,2.6457,2.6343,2.64,370283,0
2012-03-08,2.6522,2.6753,2.64,2.6693,642439,0
2012-03-09,2.6694,2.6753,2.6637,2.6637,635701,0
2012-03-12,2.6753,2.6753,2.6524,2.6637,705405,0
2012-03-13,2.6694,2.6982,2.6694,2.687,462449,0
2012-03-14,2.687,2.687,2.6577,2.6694,453859,0
2012-03-15,2.6694,2.6694,2.6577,2.6577,182936,0
2012-03-16,2.6577,2.6637,2.6289,2.6348,665544,0
2012-03-19,2.6404,2.646,2.6175,2.6289,492101,0
2012-03-20,2.6404,2.6637,2.6348,2.6404,514053,0
2012-03-21,2.6404,2.6753,2.6404,2.6694,351179,0
2012-03-22,2.6577,2.6753,2.6524,2.6637,233317,0
2012-03-23,2.6635,2.6807,2.6522,2.6577,336159,0
2012-03-26,2.6694,2.6753,2.6577,2.6577,450110,0
2012-03-27,2.6637,2.6753,2.6524,2.6753,337931,0
2012-03-28,2.6694,2.687,2.6637,2.687,337980,0
2012-03-29,2.6694,2.687,2.6694,2.687,396126,0
2012-03-30,2.6987,2.6987,2.6691,2.6929,1162093,0
2012-04-02,2.6926,2.7041,2.687,2.7041,616553,0
2012-04-03,2.6981,2.7038,2.6865,2.6865,521501,0
2012-04-04,2.6746,2.6923,2.6687,2.6746,403712,0
2012-04-05,2.6923,2.6923,2.6746,2.6801,322014,0
2012-04-09,2.6807,2.687,2.6693,2.687,419384,0
2012-04-10,2.6753,2.6807,2.6635,2.6693,605507,0
2012-04-11,2.7222,2.7222,2.6635,2.6926,516570,0
2012-04-12,2.6807,2.687,2.6693,2.6807,497187,0
2012-04-13,2.687,2.687,2.6753,2.6753,272468,0
2012-04-16,2.6753,2.687,2.6753,2.6807,343923,0
2012-04-17,2.6801,2.6865,2.6687,2.6687,298916,0
2012-04-18,2.6753,2.6807,2.6635,2.6693,261572,0
2012-04-19,2.6693,2.6807,2.6635,2.6635,415574,0
2012-04-20,2.6687,2.6865,2.6687,2.6865,285128,0
2012-04-23,2.687,2.7041,2.6753,2.6926,384507,0
2012-04-24,2.6926,2.7041,2.6926,2.7041,253264,0
2012-04-25,2.7101,2.7158,2.6983,2.7041,444456,0
2012-04-26,2.7101,2.7222,2.7041,2.7158,458810,0
2012-04-27,2.7099,2.7221,2.7099,2.7099,171590,0
2012-04-30,2.7047,2.7284,2.7047,2.7284,432358,0
2012-05-01,2.7221,2.7393,2.7221,2.7393,542006,0
2012-05-02,2.7336,2.7454,2.7275,2.7454,306523,0
2012-05-03,2.7454,2.7454,2.7336,2.7393,268009,0
2012-05-04,2.7336,2.7454,2.7336,2.7454,436086,0
2012-05-07,2.7393,2.7454,2.7275,2.7393,316740,0
2012-05-08,2.7393,2.7454,2.7155,2.7454,445098,0
2012-05-09,2.751,2.757,2.7336,2.7393,272846,0
2012-05-10,2.7405,2.7523,2.7405,2.7405,402469,0
2012-05-11,2.7336,2.751,2.7336,2.7336,325081,0
2012-05-14,2.7275,2.7393,2.6981,2.7038,724213,0
2012-05-15,2.7099,2.7155,2.6923,2.6981,472700,0
2012-05-16,2.6981,2.7155,2.6923,2.7038,326350,0
2012-05-17,2.6923,2.7038,2.6687,2.6687,696355,0
2012-05-18,2.6687,2.6865,2.6513,2.6627,505878,0
2012-05-21,2.6746,2.6801,2.6448,2.6513,457585,0
2012-05-22,2.6627,2.7038,2.6568,2.6981,447303,0
2012-05-23,2.6801,2.7038,2.6627,2.7038,376908,0
2012-05-24,2.6865,2.6923,2.6746,2.6801,362488,0
2012-05-25,2.6801,2.6923,2.6687,2.6923,437107,0
2012-05-29,2.6923,2.6923,2.6627,2.6865,601101,0
2012-05-30,2.6687,2.6746,2.6391,2.6513,429830,0
2012-05-31,2.6452,2.6516,2.6213,2.6279,479644,0
2012-06-01,2.6213,2.6279,2.5686,2.5918,1056703,0
2012-06-04,2.5452,2.5864,2.5452,2.5625,523654,0
2012-06-05,2.567,2.579,2.5609,2.5609,336229,0
2012-06-06,2.579,2.5969,2.5726,2.5908,422368,0
2012-06-07,2.5908,2.6153,2.5849,2.6032,426694,0
2012-06-08,2.604,2.6213,2.5918,2.616,679833,0
2012-06-11,2.6393,2.6393,2.604,2.604,499985,0
2012-06-12,2.604,2.6335,2.5979,2.6279,282580,0
2012-06-13,2.6094,2.616,2.5918,2.5918,447501,0
2012-06-14,2.5979,2.5979,2.5686,2.586,942714,0
2012-06-15,2.586,2.586,2.5559,2.562,838149,0
2012-06-18,2.5504,2.5559,2.5264,2.5323,1328541,0
2012-06-19,2.5323,2.5738,2.5206,2.5686,722233,0
2012-06-20,2.5686,2.5738,2.5444,2.562,950664,0
2012-06-21,2.5559,2.5738,2.5504,2.5738,390296,0
2012-06-22,2.579,2.6206,2.579,2.6206,579317,0
2012-06-25,2.5918,2.5979,2.5686,2.5979,279276,0
2012-06-26,2.604,2.604,2.5918,2.5918,337512,0
2012-06-27,2.604,2.6393,2.604,2.6393,386569,0
2012-06-28,2.6335,2.6393,2.6094,2.6335,294839,0
2012-06-29,2.6452,2.6633,2.6335,2.6516,404978,0
2012-07-02,2.6516,2.6753,2.6393,2.6691,299604,0
2012-07-03,2.6716,2.6959,2.6594,2.6959,390423,0
2012-07-05,2.6896,2.6959,2.6841,2.6959,306221,0
2012-07-06,2.6928,2.6987,2.6751,2.6987,297824,0
2012-07-09,2.6928,2.7167,2.687,2.7047,468820,0
2012-07-10,2.7108,2.7167,2.6928,2.7047,328707,0
2012-07-11,2.6805,2.7108,2.6628,2.6628,561278,0
2012-07-12,2.6567,2.6567,2.6328,2.6328,333069,0
2012-07-13,2.6473,2.6841,2.6473,2.678,311551,0
2012-07-16,2.6751,2.7047,2.6689,2.6987,198092,0
2012-07-17,2.7108,2.7108,2.6928,2.7047,290246,0
2012-07-18,2.7047,2.7167,2.7047,2.7108,235486,0
2012-07-19,2.7047,2.7108,2.6987,2.7047,288908,0
2012-07-20,2.7019,2.7202,2.6896,2.7202,320035,0
2012-07-23,2.7108,2.7469,2.7047,2.7408,505745,0
2012-07-24,2.7408,2.7408,2.7167,2.723,252990,0
2012-07-25,2.723,2.7469,2.7108,2.7167,304333,0
2012-07-26,2.6689,2.6689,2.5609,2.6206,2594560,0
2012-07-27,2.6292,2.6594,2.6175,2.6473,841565,0
2012-07-30,2.6594,2.6594,2.6175,2.6538,611684,0
2012-07-31,2.6511,2.6567,2.6387,2.6447,352864,0
2012-08-01,2.6538,2.6594,2.6415,2.6594,470111,0
2012-08-02,2.6567,2.6689,2.6447,2.6689,351465,0
2012-08-03,2.678,2.678,2.6594,2.678,491170,0
2012-08-06,2.678,2.6841,2.6716,2.6841,483964,0
2012-08-07,2.6896,2.7019,2.6716,2.6896,394573,0
2012-08-08,2.6896,2.7019,2.6841,2.7019,401945,0
2012-08-09,2.6896,2.7019,2.6896,2.7019,326800,0
2012-08-10,2.6659,2.6716,2.6292,2.6357,2422138,0
2012-08-13,2.6112,2.6231,2.5992,2.6175,1158090,0
2012-08-14,2.6058,2.6175,2.5932,2.5932,909280,0
2012-08-15,2.5932,2.6175,2.5932,2.6058,477480,0
2012-08-16,2.6058,2.6231,2.6058,2.6058,549177,0
2012-08-17,2.5992,2.6112,2.5872,2.5932,879239,0
2012-08-20,2.5872,2.5992,2.5751,2.5872,689620,0
2012-08-21,2.5932,2.5992,2.581,2.5872,532933,0
2012-08-22,2.581,2.5872,2.5628,2.5691,1243852,0
2012-08-23,2.5751,2.5751,2.5386,2.5449,868012,0
2012-08-24,2.5449,2.5691,2.5327,2.5569,593987,0
2012-08-27,2.5569,2.581,2.5449,2.551,714235,0
2012-08-28,2.551,2.5691,2.551,2.5569,428291,0
2012-08-29,2.5691,2.5691,2.5569,2.5569,487238,0
2012-08-30,2.5598,2.5715,2.5536,2.5536,450479,0
2012-08-31,2.5628,2.5751,2.551,2.5751,384607,0
2012-09-04,2.5628,2.581,2.5628,2.5751,435395,0
2012-09-05,2.5751,2.5872,2.5751,2.581,383609,0
2012-09-06,2.5872,2.5872,2.5691,2.5691,519442,0
2012-09-07,2.581,2.581,2.5691,2.581,661337,0
2012-09-10,2.5902,2.5963,2.5785,2.5902,439252,0
2012-09-11,2.5902,2.5963,2.5785,2.5902,507894,0
2012-09-12,2.5902,2.5902,2.5661,2.5902,660480,0
2012-09-13,2.5902,2.5902,2.5785,2.5902,493416,0
2012-09-14,2.584,2.6083,2.584,2.6025,807619,0
2012-09-17,2.6025,2.6083,2.5963,2.5963,332584,0
2012-09-18,2.6083,2.6149,2.5902,2.6149,648107,0
2012-09-19,2.6149,2.627,2.6083,2.627,608958,0
2012-09-20,2.6329,2.6329,2.6149,2.6329,716649,0
2012-09-21,2.6329,2.6514,2.6329,2.6448,518306,0
2012-09-24,2.6448,2.6514,2.6329,2.6388,507549,0
2012-09-25,2.6388,2.6514,2.6329,2.6329,779603,0
2012-09-26,2.6448,2.6514,2.6388,2.6514,674361,0
2012-09-27,2.6514,2.6695,2.6514,2.6635,596351,0
2012-09-28,2.6514,2.6695,2.6448,2.6514,458908,0
2012-10-01,2.6635,2.6814,2.6571,2.6814,483194,0
2012-10-02,2.6814,2.6881,2.6635,2.6814,532177,0
2012-10-03,2.6757,2.6881,2.6695,2.6757,424460,0
2012-10-04,2.6814,2.6881,2.6635,2.6881,741297,0
2012-10-05,2.6814,2.6998,2.6814,2.6937,550218,0
2012-10-08,2.6937,2.7062,2.6881,2.7062,390803,0
2012-10-09,2.6937,2.6998,2.6814,2.6814,712792,0
2012-10-10,2.6784,2.6906,2.6108,2.623,1201559,0
2012-10-11,2.623,2.6663,2.623,2.654,474645,0
2012-10-12,2.6784,2.6784,2.654,2.6724,170849,0
2012-10-15,2.6663,2.6724,2.6417,2.6601,457745,0
2012-10-16,2.6974,2.6974,2.6601,2.6663,249871,0
2012-10-17,2.6663,2.6848,2.6601,2.6663,451625,0
2012-10-18,2.6724,2.6784,2.6663,2.6784,196540,0
2012-10-19,2.6724,2.6784,2.6476,2.654,319244,0
2012-10-22,2.6663,2.6663,2.6358,2.6358,583262,0
2012-10-23,2.6476,2.6476,2.623,2.6358,299248,0
2012-10-24,2.6358,2.654,2.6292,2.6476,244746,0
2012-10-25,2.6476,2.654,2.6292,2.6292,202886,0
2012-10-26,2.6292,2.6476,2.6292,2.6358,191195,0
2012-10-31,2.6417,2.6601,2.6292,2.6292,297494,0
2012-11-01,2.6417,2.6663,2.6292,2.6601,229109,0
2012-11-02,2.6476,2.6601,2.6292,2.6476,300810,0
2012-11-05,2.6601,2.6601,2.6108,2.6292,362016,0
2012-11-06,2.6417,2.654,2.6292,2.654,251713,0
2012-11-07,2.6292,2.6417,2.623,2.6292,266751,0
2012-11-08,2.6358,2.6476,2.6292,2.6358,250143,0
2012-11-09,2.6358,2.6417,2.623,2.623,351563,0
2012-11-12,2.6358,2.6417,2.6174,2.6174,317720,0
2012-11-13,2.6266,2.6266,2.5891,2.5891,632864,0
2012-11-14,2.6077,2.6077,2.4345,2.4469,2370761,0
2012-11-15,2.416,2.4469,2.323,2.3601,1802435,0
2012-11-16,2.3725,2.5027,2.3725,2.4965,898068,0
2012-11-19,2.552,2.5644,2.5148,2.5274,551530,0
2012-11-20,2.5274,2.5335,2.5148,2.5148,403143,0
2012-11-21,2.5085,2.5211,2.4835,2.5148,352192,0
2012-11-23,2.5211,2.552,2.5211,2.5397,288875,0
2012-11-26,2.5211,2.5274,2.4781,2.4902,455963,0
2012-11-27,2.5085,2.5397,2.4965,2.5397,443801,0
2012-11-28,2.5148,2.552,2.5148,2.5459,362566,0
2012-11-29,2.5707,2.5771,2.5584,2.5771,419490,0
2012-11-30,2.583,2.5891,2.5584,2.5891,487501,0
2012-12-03,2.5891,2.6199,2.583,2.6199,421196,0
2012-12-04,2.6143,2.6143,2.6015,2.6015,215553,0
2012-12-05,2.6015,2.6143,2.5771,2.6015,420739,0
2012-12-06,2.583,2.6015,2.583,2.6015,265061,0
2012-12-07,2.6143,2.6143,2.5771,2.5891,451670,0
2012-12-10,2.5985,2.6052,2.5799,2.5864,456218,0
2012-12-11,2.5923,2.6109,2.5923,2.6109,357421,0
2012-12-12,2.6175,2.6175,2.6052,2.6175,280949,0
2012-12-13,2.6175,2.6235,2.6109,2.6175,390629,0
2012-12-14,2.6175,2.6295,2.6109,2.6235,379253,0
2012-12-17,2.6235,2.6235,2.5985,2.5985,527627,0
2012-12-18,2.6175,2.6235,2.5676,2.5734,846218,0
2012-12-19,2.5676,2.6052,2.5487,2.5676,545877,0
2012-12-20,2.5734,2.6109,2.5676,2.5864,390109,0
2012-12-21,2.5799,2.5985,2.5734,2.5985,266983,0
2012-12-24,2.5864,2.5985,2.5676,2.5734,276461,0
2012-12-26,2.5849,2.6168,2.5849,2.6168,239372,0
2012-12-27,2.6168,2.6168,2.5849,2.604,389240,0
2012-12-28,2.604,2.604,2.5663,2.5788,385296,0
2012-12-31,2.5788,2.5975,2.5663,2.5975,381810,0
2013-01-02,2.6225,2.6607,2.6099,2.6607,516761,0
2013-01-03,2.6543,2.6607,2.6416,2.6543,376086,0
2013-01-04,2.6477,2.6667,2.6416,2.6477,332087,0
2013-01-07,2.6543,2.6731,2.6477,2.6731,346769,0
2013-01-08,2.6731,2.6793,2.6607,2.6793,390419,0
2013-01-09,2.6731,2.6793,2.6667,2.6731,461631,0
2013-01-10,2.6793,2.6859,2.6731,2.6859,415480,0
2013-01-11,2.6793,2.6983,2.6731,2.6921,532026,0
2013-01-14,2.6983,2.7047,2.6793,2.6983,527668,0
2013-01-15,2.6921,2.7047,2.6859,2.6921,364857,0
2013-01-16,2.6983,2.7047,2.6921,2.7047,457029,0
2013-01-17,2.7111,2.7111,2.6983,2.7111,457170,0
2013-01-18,2.7047,2.7174,2.6983,2.7047,522286,0
2013-01-22,2.7047,2.7174,2.6983,2.7111,563262,0
2013-01-23,2.7174,2.7298,2.7174,2.7298,724540,0
2013-01-24,2.7298,2.7362,2.7174,2.7298,433162,0
2013-01-25,2.7362,2.7362,2.7111,2.7362,608848,0
2013-01-28,2.7298,2.7426,2.7237,2.7426,989793,0
2013-01-29,2.7426,2.7487,2.7362,2.7487,534884,0
2013-01-30,2.7426,2.7555,2.7362,2.7426,704389,0
2013-01-31,2.7426,2.7487,2.7237,2.7237,489409,0
2013-02-01,2.7362,2.7426,2.7111,2.7174,1046275,0
2013-02-04,2.7174,2.7298,2.6983,2.7237,485466,0
2013-02-05,2.7298,2.7362,2.7174,2.7362,431137,0
2013-02-06,2.7333,2.746,2.7266,2.7333,240112,0
2013-02-07,2.7394,2.7394,2.7204,2.7333,344672,0
2013-02-08,2.7333,2.7394,2.7266,2.7333,318910,0
2013-02-11,2.746,2.7521,2.7333,2.746,537741,0
2013-02-12,2.7585,2.7585,2.746,2.7521,341287,0
2013-02-13,2.746,2.7521,2.7394,2.746,302953,0
2013-02-14,2.7521,2.7521,2.7394,2.7521,314123,0
2013-02-15,2.746,2.7648,2.746,2.746,379784,0
2013-02-19,2.7648,2.7648,2.746,2.7648,405800,0
2013-02-20,2.7521,2.7648,2.746,2.746,260887,0
2013-02-21,2.746,2.7648,2.7394,2.7648,377381,0
2013-02-22,2.7585,2.7774,2.7521,2.7648,434223,0
2013-02-25,2.7711,2.7774,2.7648,2.7648,283475,0
2013-02-26,2.7648,2.7774,2.7648,2.7711,442587,0
2013-02-27,2.7774,2.7841,2.7711,2.7841,398160,0
2013-02-28,2.7841,2.7966,2.7711,2.7966,583187,0
2013-03-01,2.7841,2.7966,2.7774,2.7966,394478,0
2013-03-04,2.7902,2.7966,2.7841,2.7966,496818,0
2013-03-05,2.7902,2.7966,2.7774,2.7902,699649,0
2013-03-06,2.7966,2.8093,2.7902,2.8093,307465,0
2013-03-07,2.803,2.8224,2.803,2.8154,723962,0
2013-03-08,2.8224,2.8348,2.8154,2.8348,555402,0
2013-03-11,2.8317,2.8379,2.8187,2.8187,389354,0
2013-03-12,2.8254,2.8254,2.793,2.8059,502808,0
2013-03-13,2.8125,2.8187,2.8059,2.8125,232432,0
2013-03-14,2.8125,2.8187,2.7741,2.7803,610389,0
2013-03-15,2.7803,2.793,2.7288,2.7482,916976,0
2013-03-18,2.7482,2.8125,2.742,2.7997,552632,0
2013-03-19,2.8059,2.8254,2.7803,2.793,460835,0
2013-03-20,2.8059,2.8254,2.7997,2.8254,399623,0
2013-03-21,2.8187,2.8254,2.8059,2.8254,296316,0
2013-03-22,2.8187,2.8317,2.8187,2.8317,354913,0
2013-03-25,2.8317,2.8379,2.8059,2.8187,472919,0
2013-03-26,2.8254,2.8379,2.8187,2.8379,246226,0
2013-03-27,2.8317,2.8379,2.8187,2.8187,312812,0
2013-03-28,2.8187,2.8508,2.8187,2.8187,763805,0
2013-04-01,2.8254,2.8445,2.8254,2.8254,229010,0
2013-04-02,2.8317,2.8445,2.8254,2.8445,319347,0
2013-04-03,2.8445,2.8508,2.8317,2.8508,369650,0
2013-04-04,2.8379,2.8508,2.8379,2.8508,307193,0
2013-04-05,2.8379,2.8508,2.8317,2.8508,332070,0
2013-04-08,2.8508,2.8634,2.8445,2.8634,375116,0
2013-04-09,2.8634,2.8701,2.8573,2.8701,559210,0
2013-04-10,2.8797,2.8861,2.8604,2.8797,395286,0
2013-04-11,2.8797,2.8797,2.8536,2.8536,411178,0
2013-04-12,2.8536,2.8797,2.8536,2.8604,345294,0
2013-04-15,2.8536,2.8536,2.8345,2.8345,388116,0
2013-04-16,2.8475,2.8668,2.8475,2.8604,328975,0
2013-04-17,2.8604,2.8668,2.8408,2.8475,464846,0
2013-04-18,2.8475,2.8536,2.8475,2.8475,180278,0
2013-04-19,2.8475,2.8668,2.8475,2.8668,128695,0
2013-04-22,2.8668,2.873,2.8604,2.8604,185701,0
2013-04-23,2.873,2.8927,2.873,2.8861,549898,0
2013-04-24,2.8861,2.899,2.8797,2.8927,329198,0
2013-04-25,2.8797,2.8927,2.8668,2.8797,437917,0
2013-04-26,2.8927,2.899,2.8797,2.8861,364040,0
2013-04-29,2.8861,2.9057,2.8861,2.9057,484293,0
2013-04-30,2.899,2.9121,2.899,2.9057,369304,0
2013-05-01,2.9057,2.925,2.9057,2.9183,395517,0
2013-05-02,2.925,2.9381,2.9183,2.9381,461191,0
2013-05-03,2.9381,2.9439,2.925,2.925,534549,0
2013-05-06,2.9313,2.9573,2.9313,2.9439,493076,0
2013-05-07,2.9508,2.9635,2.9439,2.9635,408665,0
2013-05-08,2.9635,2.9765,2.9573,2.9765,599178,0
2013-05-09,2.97,2.9765,2.9635,2.9635,448325,0
2013-05-10,2.9865,2.9865,2.9536,2.9605,456697,0
2013-05-13,2.9668,2.9735,2.9408,2.9408,391345,0
2013-05-14,2.9408,2.9475,2.9214,2.9214,378325,0
2013-05-15,2.9342,2.9342,2.908,2.9214,326227,0
2013-05-16,2.9149,2.9408,2.9149,2.9342,228111,0
2013-05-17,2.9536,2.9536,2.9278,2.9342,191887,0
2013-05-20,2.9278,2.9408,2.9214,2.9342,210026,0
2013-05-21,2.9475,2.9475,2.9342,2.9342,224634,0
2013-05-22,2.9475,2.9475,2.9278,2.9342,219697,0
2013-05-23,2.9214,2.9408,2.9214,2.9408,405474,0
2013-05-24,2.9342,2.9342,2.9214,2.9214,199741,0
2013-05-28,2.9214,2.9342,2.811,2.8237,1262255,0
2013-05-29,2.811,2.8369,2.7783,2.7914,1505981,0
2013-05-30,2.8041,2.8625,2.8041,2.811,641382,0
2013-05-31,2.8167,2.8302,2.8033,2.8302,701804,0
2013-06-03,2.8237,2.83,2.7652,2.7652,1112856,0
2013-06-04,2.7652,2.8237,2.7522,2.811,529124,0
2013-06-05,2.7914,2.8171,2.7914,2.7914,237099,0
2013-06-06,2.7978,2.811,2.7914,2.811,178113,0
2013-06-07,2.811,2.8237,2.7848,2.7914,434226,0
2013-06-10,2.8041,2.811,2.7783,2.7783,527712,0
2013-06-11,2.7617,2.7879,2.7155,2.7155,978366,0
2013-06-12,2.7227,2.7422,2.6567,2.6702,991653,0
2013-06-13,2.6766,2.7028,2.6304,2.6503,1147639,0
2013-06-14,2.6503,2.7227,2.6503,2.7094,515045,0
2013-06-17,2.7028,2.7288,2.6833,2.6964,568041,0
2013-06-18,2.7094,2.7155,2.6635,2.6964,408697,0
2013-06-19,2.6833,2.6895,2.6635,2.6635,320906,0
2013-06-20,2.6567,2.6567,2.5713,2.6045,967157,0
2013-06-21,2.6107,2.6371,2.6045,2.6304,436539,0
2013-06-24,2.6241,2.6241,2.5322,2.6241,1050872,0
2013-06-25,2.6177,2.6304,2.591,2.6177,390260,0
2013-06-26,2.6177,2.6895,2.6177,2.6895,545204,0
2013-06-27,2.7028,2.7879,2.7028,2.775,817431,0
2013-06-28,2.7848,2.7978,2.7646,2.778,403798,0
2013-07-01,2.7486,2.7879,2.7422,2.7814,436092,0
2013-07-02,2.7814,2.7879,2.7617,2.7617,389905,0
2013-07-03,2.7617,2.7617,2.7422,2.7555,288667,0
2013-07-05,2.7422,2.7422,2.6964,2.6964,406312,0
2013-07-08,2.7028,2.7422,2.6304,2.6439,730345,0
2013-07-09,2.6371,2.7028,2.6241,2.6895,643923,0
2013-07-10,2.7126,2.7461,2.6929,2.7392,267190,0
2013-07-11,2.7461,2.779,2.7461,2.7725,423444,0
2013-07-12,2.7658,2.779,2.7392,2.7523,298035,0
2013-07-15,2.7592,2.7725,2.7461,2.7658,233054,0
2013-07-16,2.7658,2.7658,2.7392,2.7592,164423,0
2013-07-17,2.7658,2.779,2.7592,2.7725,280624,0
2013-07-18,2.7855,2.7923,2.7725,2.7725,157708,0
2013-07-19,2.779,2.7923,2.7725,2.7725,212857,0
2013-07-22,2.7725,2.7923,2.7592,2.7658,367120,0
2013-07-23,2.7725,2.779,2.7592,2.7658,303761,0
2013-07-24,2.7725,2.779,2.7592,2.7725,270716,0
2013-07-25,2.7461,2.7523,2.7126,2.7126,875146,0
2013-07-26,2.7126,2.7329,2.6866,2.7329,276500,0
2013-07-29,2.7329,2.7461,2.7259,2.7461,208489,0
2013-07-30,2.7523,2.7523,2.7196,2.7329,265553,0
2013-07-31,2.7329,2.7523,2.7259,2.7523,156042,0
2013-08-01,2.7658,2.7658,2.7259,2.7259,210927,0
2013-08-02,2.7196,2.7392,2.7126,2.7126,303568,0
2013-08-05,2.7259,2.7392,2.7126,2.7196,332827,0
2013-08-06,2.7259,2.7259,2.6866,2.7196,340147,0
2013-08-07,2.7007,2.7209,2.7007,2.7007,487684,0
2013-08-08,2.7007,2.714,2.6877,2.6877,523331,0
2013-08-09,2.6941,2.7007,2.6804,2.6804,230499,0
2013-08-12,2.6877,2.714,2.6804,2.7075,246440,0
2013-08-13,2.714,2.714,2.6941,2.7007,295897,0
2013-08-14,2.7007,2.7075,2.6877,2.7007,163803,0
2013-08-15,2.6941,2.6941,2.6541,2.6541,453635,0
2013-08-16,2.6608,2.6742,2.6276,2.6276,504568,0
2013-08-19,2.6276,2.6341,2.5408,2.5408,1310305,0
2013-08-20,2.5408,2.5605,2.5142,2.554,781227,0
2013-08-21,2.5605,2.5739,2.5605,2.5739,315619,0
2013-08-22,2.5739,2.5874,2.5605,2.5675,267825,0
2013-08-23,2.5739,2.5806,2.5675,2.5739,222356,0
2013-08-26,2.5739,2.5874,2.554,2.5605,452809,0
2013-08-27,2.554,2.5874,2.5474,2.5806,582070,0
2013-08-28,2.5806,2.6004,2.5739,2.5941,311055,0
2013-08-29,2.5874,2.6004,2.5806,2.5941,251947,0
2013-08-30,2.6158,2.649,2.6019,2.6423,276048,0
2013-09-03,2.6354,2.6622,2.6354,2.6554,324835,0
2013-09-04,2.6554,2.6622,2.6354,2.6622,314874,0
2013-09-05,2.6554,2.6622,2.6354,2.6354,248383,0
2013-09-06,2.6488,2.6488,2.6083,2.6157,426189,0
2013-09-09,2.6276,2.6473,2.6074,2.6407,282427,0
2013-09-10,2.6421,2.6823,2.6421,2.6622,373585,0
2013-09-11,2.6622,2.6757,2.6554,2.6757,286092,0
2013-09-12,2.6757,2.6823,2.6488,2.6554,353807,0
2013-09-13,2.6622,2.6823,2.6554,2.6689,195164,0
2013-09-16,2.6689,2.6823,2.6689,2.6757,298612,0
2013-09-17,2.6823,2.6823,2.6757,2.6823,234549,0
2013-09-18,2.6689,2.6959,2.6689,2.6892,465268,0
2013-09-19,2.6959,2.7157,2.6823,2.6823,404644,0
2013-09-20,2.6823,2.6959,2.6757,2.6757,295114,0
2013-09-23,2.6892,2.6959,2.6689,2.6689,255819,0
2013-09-24,2.6757,2.6823,2.6689,2.6823,236214,0
2013-09-25,2.6823,2.6959,2.6757,2.6959,239891,0
2013-09-26,2.7026,2.7157,2.6959,2.7157,270471,0
2013-09-27,2.7094,2.7229,2.7026,2.7229,275273,0
2013-09-30,2.7246,2.7381,2.718,2.718,412732,0
2013-10-01,2.7094,2.7157,2.7026,2.7094,285197,0
2013-10-02,2.7094,2.7428,2.7094,2.7362,212999,0
2013-10-03,2.7362,2.7428,2.7094,2.7094,234356,0
2013-10-04,2.7157,2.7229,2.7094,2.7094,218738,0
2013-10-07,2.6959,2.7026,2.6892,2.6892,193277,0
2013-10-08,2.6959,2.7094,2.6892,2.6959,274738,0
2013-10-09,2.6906,2.7113,2.6906,2.698,213457,0
2013-10-10,2.7045,2.7246,2.7045,2.718,220029,0
2013-10-11,2.718,2.7381,2.7113,2.7318,215409,0
2013-10-14,2.7318,2.7318,2.718,2.718,206298,0
2013-10-15,2.718,2.7246,2.7045,2.7113,321119,0
2013-10-16,2.7113,2.7246,2.7113,2.7113,196651,0
2013-10-17,2.718,2.7519,2.718,2.7519,341219,0
2013-10-18,2.7519,2.7519,2.7381,2.7452,160788,0
2013-10-21,2.7519,2.7519,2.7318,2.7318,228812,0
2013-10-22,2.7381,2.7655,2.7318,2.7519,243690,0
2013-10-23,2.7519,2.7791,2.7519,2.7791,203724,0
2013-10-24,2.7858,2.7996,2.7791,2.7996,248433,0
2013-10-25,2.7927,2.8061,2.7858,2.7858,285192,0
2013-10-28,2.8061,2.8132,2.7927,2.7996,266867,0
2013-10-29,2.8132,2.8266,2.7927,2.8132,363654,0
2013-10-30,2.8196,2.8266,2.8132,2.8266,279933,0
2013-10-31,2.8132,2.84,2.8132,2.84,295652,0
2013-11-01,2.8266,2.8333,2.8132,2.8266,358376,0
2013-11-04,2.8266,2.8468,2.8266,2.8468,212745,0
2013-11-05,2.8333,2.84,2.8266,2.84,137761,0
2013-11-06,2.84,2.8468,2.8333,2.8333,245190,0
2013-11-07,2.8132,2.8196,2.8132,2.8132,194900,0
2013-11-08,2.8132,2.8196,2.8061,2.8132,192616,0
2013-11-11,2.8196,2.8333,2.8132,2.8132,220599,0
2013-11-12,2.8212,2.8278,2.8007,2.8007,191971,0
2013-11-13,2.794,2.8212,2.794,2.8212,229310,0
2013-11-14,2.8073,2.8073,2.794,2.794,358393,0
2013-11-15,2.787,2.794,2.7736,2.7801,423470,0
2013-11-18,2.7736,2.787,2.7736,2.7801,154409,0
2013-11-19,2.7801,2.794,2.7736,2.7736,205693,0
2013-11-20,2.7736,2.7801,2.7597,2.7666,179368,0
2013-11-21,2.7597,2.7597,2.7461,2.7461,235809,0
2013-11-22,2.7461,2.7526,2.7186,2.7186,664666,0
2013-11-25,2.7327,2.7526,2.7186,2.7186,327004,0
2013-11-26,2.7327,2.7391,2.7253,2.7391,189833,0
2013-11-27,2.7327,2.7391,2.7186,2.7327,299663,0
2013-11-29,2.7327,2.7391,2.7253,2.7253,250008,0
2013-12-02,2.7327,2.7461,2.7253,2.7461,168845,0
2013-12-03,2.7391,2.7526,2.7391,2.7461,172439,0
2013-12-04,2.7253,2.7391,2.7253,2.7253,272882,0
2013-12-05,2.7327,2.7391,2.7186,2.7327,195508,0
2013-12-06,2.7327,2.7391,2.7327,2.7391,222899,0
2013-12-09,2.7391,2.7597,2.7391,2.7391,292955,0
2013-12-10,2.7543,2.7818,2.7338,2.7338,381761,0
2013-12-11,2.7543,2.7543,2.7268,2.7338,201522,0
2013-12-12,2.7474,2.7543,2.7268,2.7338,290368,0
2013-12-13,2.7474,2.7543,2.7268,2.7406,312407,0
2013-12-16,2.7543,2.7543,2.7406,2.7474,272721,0
2013-12-17,2.7406,2.7474,2.7338,2.7474,265528,0
2013-12-18,2.7406,2.7474,2.7338,2.7406,250224,0
2013-12-19,2.7406,2.7614,2.7406,2.7614,271172,0
2013-12-20,2.7614,2.7614,2.7543,2.7614,381973,0
2013-12-23,2.7543,2.8161,2.7543,2.7955,599629,0
2013-12-24,2.775,2.8094,2.775,2.8025,203759,0
2013-12-26,2.8177,2.8251,2.8111,2.8177,259968,0
2013-12-27,2.8318,2.8318,2.7969,2.8251,301257,0
2013-12-30,2.8251,2.8251,2.8111,2.8251,469468,0
2013-12-31,2.8251,2.8384,2.8111,2.8251,325263,0
2014-01-02,2.8251,2.8384,2.8251,2.8384,216093,0
2014-01-03,2.8384,2.8597,2.8318,2.8523,416331,0
2014-01-06,2.8597,2.8597,2.8384,2.8384,334594,0
2014-01-07,2.8523,2.8523,2.8384,2.8523,169356,0
2014-01-08,2.8523,2.8665,2.8384,2.8384,272863,0
2014-01-09,2.8384,2.8597,2.8384,2.8597,185191,0
2014-01-10,2.8731,2.8803,2.8523,2.8523,152203,0
2014-01-13,2.8523,2.8731,2.8523,2.8665,246886,0
2014-01-14,2.8597,2.8597,2.8458,2.8523,253287,0
2014-01-15,2.8665,2.8665,2.8523,2.8665,210077,0
2014-01-16,2.8665,2.8873,2.8597,2.8803,267388,0
2014-01-17,2.8943,2.9012,2.8803,2.8873,213495,0
2014-01-21,2.8803,2.8873,2.8731,2.8803,247886,0
2014-01-22,2.8873,2.8873,2.8803,2.8803,148125,0
2014-01-23,2.8873,2.9012,2.8803,2.8943,190236,0
2014-01-24,2.8943,2.8943,2.8597,2.8597,284624,0
2014-01-27,2.8665,2.8665,2.8458,2.8597,217417,0
2014-01-28,2.8523,2.8597,2.8458,2.8523,137094,0
2014-01-29,2.8523,2.8597,2.8523,2.8597,127292,0
2014-01-30,2.8597,2.8731,2.8597,2.8731,174433,0
2014-01-31,2.8731,2.8731,2.8597,2.8665,142393,0
2014-02-03,2.8458,2.8665,2.8458,2.8458,207486,0
2014-02-04,2.8523,2.8665,2.8458,2.8597,218833,0
2014-02-05,2.875,2.8816,2.8536,2.875,215263,0
2014-02-06,2.875,2.8816,2.875,2.8816,102133,0
2014-02-07,2.875,2.8888,2.8679,2.8816,173566,0
2014-02-10,2.8888,2.9031,2.8679,2.8957,304085,0
2014-02-11,2.9031,2.9031,2.8957,2.9031,137812,0
2014-02-12,2.9031,2.9031,2.8957,2.9031,175636,0
2014-02-13,2.9099,2.9099,2.9031,2.9031,167558,0
2014-02-14,2.9031,2.9099,2.9031,2.9099,143259,0
2014-02-18,2.9165,2.9239,2.9099,2.9099,156772,0
2014-02-19,2.9099,2.9239,2.9099,2.9165,138642,0
2014-02-20,2.9239,2.9307,2.9165,2.9239,288680,0
2014-02-21,2.9239,2.9307,2.9165,2.9165,172251,0
2014-02-24,2.9165,2.9307,2.9099,2.9239,121877,0
2014-02-25,2.938,2.938,2.9165,2.9239,181030,0
2014-02-26,2.9307,2.938,2.9239,2.9239,247186,0
2014-02-27,2.9307,2.938,2.9239,2.938,241540,0
2014-02-28,2.938,2.9518,2.9307,2.938,273901,0
2014-03-03,2.9307,2.9519,2.9307,2.9519,239519,0
2014-03-04,2.9519,2.9588,2.9519,2.9519,252991,0
2014-03-05,2.9588,2.9588,2.9446,2.9588,270268,0
2014-03-06,2.9518,2.9588,2.9446,2.9446,161531,0
2014-03-07,2.9519,2.9588,2.9307,2.9307,251228,0
2014-03-10,2.9252,2.9463,2.9252,2.9395,201300,0
2014-03-11,2.9395,2.9463,2.9322,2.9463,167819,0
2014-03-12,2.9395,2.9814,2.9395,2.9745,317480,0
2014-03-13,2.9745,2.9814,2.9463,2.953,264170,0
2014-03-14,2.953,2.9605,2.953,2.9605,127399,0
2014-03-17,2.9674,2.9674,2.9463,2.9463,230451,0
2014-03-18,2.953,2.9605,2.9322,2.9395,259743,0
2014-03-19,2.9463,2.9463,2.9395,2.9395,177590,0
2014-03-20,2.9322,2.953,2.9322,2.953,157720,0
2014-03-21,2.953,2.9605,2.9395,2.9463,129397,0
2014-03-24,2.9605,2.9674,2.9463,2.9605,222457,0
2014-03-25,2.9605,2.9605,2.953,2.953,130061,0
2014-03-26,2.9463,2.9605,2.9463,2.9605,137897,0
2014-03-27,2.9605,2.9674,2.953,2.953,216292,0
2014-03-28,2.953,2.9605,2.953,2.953,188906,0
2014-03-31,2.9674,2.9745,2.953,2.953,176023,0
2014-04-01,2.9674,2.9745,2.9605,2.9745,258342,0
2014-04-02,2.9745,2.9745,2.9674,2.9745,174697,0
2014-04-03,2.9674,2.9886,2.9674,2.9814,325711,0
2014-04-04,2.9814,2.9886,2.9745,2.9745,290772,0
2014-04-07,2.9886,2.9958,2.9814,2.9958,202210,0
2014-04-08,2.9814,2.9958,2.9814,2.9958,243330,0
2014-04-09,2.9899,2.997,2.9899,2.9899,210585,0
2014-04-10,2.9899,2.997,2.9899,2.997,143029,0
2014-04-11,2.997,2.997,2.9899,2.997,170165,0
2014-04-14,2.997,2.997,2.9899,2.997,164004,0
2014-04-15,2.997,3.0111,2.997,3.0111,211924,0
2014-04-16,3.0111,3.0187,3.0111,3.0187,198032,0
2014-04-17,3.0111,3.0187,3.0111,3.0111,132964,0
2014-04-21,3.0111,3.0187,3.0041,3.0041,229378,0
2014-04-22,3.0111,3.0187,3.0111,3.0187,125545,0
2014-04-23,3.0187,3.0327,3.0187,3.0327,200397,0
2014-04-24,3.0327,3.0396,3.0255,3.0327,129909,0
2014-04-25,3.0396,3.0396,3.0255,3.0396,219940,0
2014-04-28,3.0396,3.0396,3.0187,3.0187,341394,0
2014-04-29,3.0255,3.0396,3.0255,3.0396,231257,0
2014-04-30,3.0396,3.0396,3.0327,3.0396,227975,0
2014-05-01,3.0396,3.0396,3.0327,3.0327,161000,0
2014-05-02,3.0327,3.0396,3.0327,3.0396,110516,0
2014-05-05,3.0396,3.0466,3.0327,3.0466,135852,0
2014-05-06,3.0466,3.0537,3.0396,3.0537,231378,0
2014-05-07,3.0611,3.068,3.0537,3.068,149464,0
2014-05-08,3.0611,3.0751,3.0611,3.068,386272,0
2014-05-09,3.0624,3.0838,3.0479,3.0766,165622,0
2014-05-12,3.0624,3.091,3.0624,3.0838,215524,0
2014-05-13,3.091,3.0982,3.0838,3.0982,172583,0
2014-05-14,3.091,3.091,3.0624,3.0624,263952,0
2014-05-15,3.0624,3.0766,3.0624,3.0766,182354,0
2014-05-16,3.0766,3.0766,3.0696,3.0696,134870,0
2014-05-19,3.0624,3.091,3.0624,3.0838,272871,0
2014-05-20,3.0766,3.0838,3.0696,3.0696,142103,0
2014-05-21,3.0838,3.091,3.0766,3.091,145443,0
2014-05-22,3.091,3.091,3.0766,3.0766,205375,0
2014-05-23,3.0696,3.0766,3.055,3.055,227108,0
2014-05-27,3.0624,3.0766,3.0624,3.0766,170983,0
2014-05-28,3.091,3.091,3.0696,3.0766,280255,0
2014-05-29,3.0766,3.091,3.0624,3.0624,294472,0
2014-05-30,3.0696,3.091,3.0624,3.091,278956,0
2014-06-02,3.091,3.0982,3.0838,3.0982,118560,0
2014-06-03,3.0982,3.0982,3.0838,3.091,203394,0
2014-06-04,3.0838,3.091,3.0766,3.091,105711,0
2014-06-05,3.0838,3.1053,3.0838,3.0982,241480,0
2014-06-06,3.1053,3.1053,3.0982,3.1053,125181,0
2014-06-09,3.1053,3.1126,3.091,3.1053,267926,0
2014-06-10,3.0993,3.1142,3.0922,3.1066,134431,0
2014-06-11,3.0993,3.128,3.0993,3.128,273929,0
2014-06-12,3.1142,3.128,3.0993,3.1066,235155,0
2014-06-13,3.1066,3.1212,3.1066,3.1212,202169,0
2014-06-16,3.1212,3.1212,3.1066,3.1142,168529,0
2014-06-17,3.1212,3.1212,3.1066,3.1212,173746,0
2014-06-18,3.1142,3.128,3.1142,3.128,172005,0
2014-06-19,3.128,3.1357,3.1142,3.1142,182424,0
2014-06-20,3.1142,3.1212,3.1142,3.1142,121697,0
2014-06-23,3.1212,3.1357,3.1142,3.1357,309564,0
2014-06-24,3.1212,3.128,3.1142,3.1142,141923,0
2014-06-25,3.1142,3.1357,3.1142,3.128,210825,0
2014-06-26,3.1357,3.1357,3.1142,3.1357,180238,0
2014-06-27,3.1357,3.1357,3.1212,3.1357,155568,0
2014-06-30,3.1357,3.1357,3.1212,3.128,155815,0
2014-07-01,3.128,3.1357,3.1212,3.1212,110294,0
2014-07-02,3.1212,3.128,3.0779,3.0779,669243,0
2014-07-03,3.0922,3.0993,3.0853,3.0993,182539,0
2014-07-07,3.1066,3.1066,3.0922,3.0993,296327,0
2014-07-08,3.1066,3.1212,3.0993,3.1142,178831,0
2014-07-09,3.1142,3.1142,3.0993,3.0993,326885,0
2014-07-10,3.1083,3.1083,3.0937,3.0937,256707,0
2014-07-11,3.0937,3.1083,3.0937,3.1083,238556,0
2014-07-14,3.1083,3.1154,3.0937,3.1008,260920,0
2014-07-15,3.1008,3.1083,3.0794,3.0937,337760,0
2014-07-16,3.0937,3.1008,3.0937,3.1008,164252,0
2014-07-17,3.1008,3.1008,3.0866,3.0937,114039,0
2014-07-18,3.0866,3.0937,3.0794,3.0794,197715,0
2014-07-21,3.0794,3.0866,3.0719,3.0866,146101,0
2014-07-22,3.0794,3.0937,3.0794,3.0794,161399,0
2014-07-23,3.0937,3.1083,3.0866,3.1083,181876,0
2014-07-24,3.1008,3.1008,3.0719,3.0719,448125,0
2014-07-25,3.0719,3.0719,3.0502,3.0502,687694,0
2014-07-28,3.0431,3.0573,3.0211,3.0357,674351,0
2014-07-29,3.0357,3.0431,3.0211,3.0211,371177,0
2014-07-30,3.0138,3.0211,2.9193,2.9193,1107609,0
2014-07-31,2.9193,2.9266,2.8467,2.8612,928099,0
2014-08-01,2.8467,2.8762,2.8323,2.8539,503783,0
2014-08-04,2.8467,2.8974,2.8467,2.8904,356561,0
2014-08-05,2.8904,2.8904,2.8467,2.8612,208076,0
2014-08-06,2.846,2.8754,2.846,2.8754,241679,0
2014-08-07,2.8754,2.8897,2.8754,2.8825,305790,0
2014-08-08,2.8754,2.8972,2.868,2.8972,223901,0
2014-08-11,2.8972,2.9189,2.8825,2.912,315539,0
2014-08-12,2.8972,2.912,2.8972,2.9044,225074,0
2014-08-13,2.912,2.9189,2.8897,2.8972,239603,0
2014-08-14,2.8972,2.912,2.8897,2.9044,262266,0
2014-08-15,2.9044,2.912,2.8825,2.8897,255315,0
2014-08-18,2.8972,2.9189,2.8972,2.9189,217947,0
2014-08-19,2.912,2.9263,2.912,2.9263,306516,0
2014-08-20,2.9263,2.9487,2.9263,2.9409,235055,0
2014-08-21,2.9409,2.9487,2.9189,2.9263,501103,0
2014-08-22,2.9263,2.9337,2.912,2.9263,264390,0
2014-08-25,2.9337,2.9409,2.9189,2.9337,239014,0
2014-08-26,2.9409,2.9487,2.9263,2.9337,322110,0
2014-08-27,2.9337,2.9557,2.9263,2.9409,348884,0
2014-08-28,2.9409,2.9409,2.9337,2.9409,273008,0
2014-08-29,2.9409,2.9409,2.9337,2.9337,152380,0
2014-09-02,2.9337,2.9703,2.9189,2.9557,625331,0
2014-09-03,2.9557,2.9628,2.9487,2.9487,154339,0
2014-09-04,2.9557,2.9557,2.9487,2.9487,194334,0
2014-09-05,2.9487,2.9487,2.8897,2.9189,971444,0
2014-09-08,2.9189,2.9263,2.9189,2.9263,167601,0
2014-09-09,2.9257,2.9257,2.9112,2.9112,232879,0
2014-09-10,2.9183,2.9183,2.8888,2.9039,288412,0
2014-09-11,2.8888,2.9039,2.8814,2.8814,290465,0
2014-09-12,2.8741,2.8888,2.8596,2.8596,313218,0
2014-09-15,2.8667,2.8741,2.8519,2.8596,304603,0
2014-09-16,2.8596,2.8596,2.8372,2.8372,514202,0
2014-09-17,2.8449,2.8449,2.8296,2.8296,310896,0
2014-09-18,2.8372,2.8372,2.8296,2.8372,370628,0
2014-09-19,2.8372,2.8372,2.8227,2.8227,311004,0
2014-09-22,2.8296,2.8296,2.8005,2.8149,366358,0
2014-09-23,2.8227,2.8227,2.8005,2.8077,335647,0
2014-09-24,2.8077,2.8077,2.7857,2.8077,257603,0
2014-09-25,2.8077,2.8077,2.7564,2.7708,417614,0
2014-09-26,2.7708,2.7784,2.7487,2.7487,451325,0
2014-09-29,2.7487,2.7487,2.6825,2.6976,1009454,0
2014-09-30,2.6976,2.7266,2.6896,2.7266,469589,0
2014-10-01,2.7266,2.7564,2.7195,2.7416,343615,0
2014-10-02,2.734,2.7416,2.7119,2.734,295221,0
2014-10-03,2.734,2.7633,2.7266,2.7487,271839,0
2014-10-06,2.8519,2.9039,2.8227,2.8888,2390248,0
2014-10-07,2.8961,2.9039,2.8667,2.8814,1171949,0
2014-10-08,2.8881,2.9995,2.8806,2.9846,1128214,0
2014-10-09,2.992,3.0072,2.9698,2.9995,927001,0
2014-10-10,2.9995,2.9995,2.9177,2.9403,589845,0
2014-10-13,2.9326,2.9548,2.9177,2.9326,362915,0
2014-10-14,2.9403,2.9403,2.9106,2.9403,655517,0
2014-10-15,2.8955,2.9177,2.8364,2.8659,826428,0
2014-10-16,2.8659,2.9032,2.8659,2.8881,361518,0
2014-10-17,2.9032,2.9326,2.8955,2.9177,380090,0
2014-10-20,2.9326,2.9773,2.9177,2.9548,441256,0
2014-10-21,2.9698,3.0072,2.9623,2.9846,510541,0
2014-10-22,2.9773,3.0144,2.9773,2.992,393530,0
2014-10-23,3.0072,3.0365,2.992,2.9995,339955,0
2014-10-24,2.992,3.0072,2.992,2.9995,240655,0
2014-10-27,2.992,2.9995,2.9698,2.992,287498,0
2014-10-28,2.9995,2.9995,2.9698,2.992,276776,0
2014-10-29,3.0072,3.0144,2.9846,3.0072,284150,0
2014-10-30,3.0072,3.0144,2.992,2.9995,213797,0
2014-10-31,3.0144,3.0144,2.9846,2.9846,199166,0
2014-11-03,2.9995,3.029,2.9846,3.0144,387148,0
2014-11-04,3.0072,3.0144,2.992,2.992,146782,0
2014-11-05,2.992,3.029,2.992,3.0072,303506,0
2014-11-06,3.0063,3.0285,3.0063,3.0211,157561,0
2014-11-07,3.0136,3.0211,3.0063,3.0136,176020,0
2014-11-10,3.0063,3.0136,2.9989,2.9989,193910,0
2014-11-11,3.0063,3.0063,2.9911,2.9911,179213,0
2014-11-12,2.9911,2.9989,2.9762,2.9911,359363,0
2014-11-13,3.0063,3.0136,2.9762,2.9839,241712,0
2014-11-14,2.9839,2.9911,2.9614,2.9689,290408,0
2014-11-17,2.9535,2.9614,2.9163,2.9163,588641,0
2014-11-18,2.924,2.9391,2.9163,2.9314,391517,0
2014-11-19,2.924,2.9391,2.9163,2.9314,257965,0
2014-11-20,2.9163,2.9391,2.9163,2.924,205039,0
2014-11-21,2.924,2.9391,2.924,2.924,121104,0
2014-11-24,2.9314,2.9391,2.924,2.9391,222464,0
2014-11-25,2.9464,2.9464,2.9163,2.9314,448213,0
2014-11-26,2.9314,2.9391,2.924,2.9314,233119,0
2014-11-28,2.9314,2.9391,2.9163,2.9314,113401,0
2014-12-01,2.924,2.9314,2.9017,2.9163,298636,0
2014-12-02,2.9017,2.9088,2.8865,2.8865,431453,0
2014-12-03,2.8792,2.8942,2.8568,2.8639,590851,0
2014-12-04,2.8568,2.8715,2.8416,2.8568,506734,0
2014-12-05,2.8559,2.8559,2.8031,2.8031,688609,0
2014-12-08,2.8031,2.8109,2.7052,2.7204,1300271,0
2014-12-09,2.7052,2.7352,2.6979,2.7204,733382,0
2014-12-10,2.7126,2.7204,2.6296,2.6672,1220787,0
2014-12-11,2.6599,2.6899,2.6599,2.6672,588241,0
2014-12-12,2.6528,2.6599,2.6072,2.6072,1006785,0
2014-12-15,2.5997,2.6296,2.5245,2.5921,816026,0
2014-12-16,2.5619,2.6072,2.5544,2.5997,475462,0
2014-12-17,2.5921,2.6979,2.5921,2.6899,681768,0
2014-12-18,2.7052,2.7428,2.6979,2.7277,783138,0
2014-12-19,2.7204,2.7732,2.7126,2.7428,675948,0
2014-12-22,2.7428,2.758,2.7352,2.7428,450881,0
2014-12-23,2.7352,2.7732,2.7352,2.758,295462,0
2014-12-24,2.7654,2.7805,2.7504,2.7805,196797,0
2014-12-26,2.7949,2.8025,2.7797,2.8025,283936,0
2014-12-29,2.7949,2.7949,2.7341,2.7494,706880,0
2014-12-30,2.7419,2.7494,2.7341,2.7419,441431,0
2014-12-31,2.7341,2.7571,2.7264,2.7419,482654,0
2015-01-02,2.7494,2.7571,2.7341,2.7571,236757,0
2015-01-05,2.7341,2.7494,2.7114,2.7114,354141,0
2015-01-06,2.7114,2.7264,2.7037,2.7264,226428,0
2015-01-07,2.7264,2.7419,2.7191,2.7341,194231,0
2015-01-08,2.7494,2.7571,2.7341,2.7494,155953,0
2015-01-09,2.7571,2.7571,2.7341,2.7419,259418,0
2015-01-12,2.7494,2.7571,2.7419,2.7571,179739,0
2015-01-13,2.7644,2.7722,2.7494,2.7494,156961,0
2015-01-14,2.7341,2.7494,2.7264,2.7419,212046,0
2015-01-15,2.7419,2.7571,2.7191,2.7191,284154,0
2015-01-16,2.6808,2.7341,2.658,2.7191,635308,0
2015-01-20,2.7191,2.7341,2.7037,2.7037,296017,0
2015-01-21,2.7037,2.7341,2.6963,2.7191,217956,0
2015-01-22,2.7191,2.7341,2.7114,2.7341,315022,0
2015-01-23,2.7264,2.7419,2.7264,2.7341,237209,0
2015-01-26,2.7341,2.7494,2.7264,2.7419,243095,0
2015-01-27,2.7341,2.7419,2.7264,2.7419,175430,0
2015-01-28,2.7341,2.7419,2.7114,2.7191,369997,0
2015-01-29,2.7191,2.7341,2.7114,2.7264,216953,0
2015-01-30,2.7191,2.7341,2.7191,2.7264,205103,0
2015-02-02,2.7264,2.7341,2.7191,2.7191,260145,0
2015-02-03,2.7341,2.7571,2.7264,2.7419,283608,0
2015-02-04,2.7494,2.7644,2.7341,2.7341,387524,0
2015-02-05,2.7494,2.7644,2.7341,2.7571,263794,0
2015-02-06,2.7486,2.7714,2.7486,2.7564,214963,0
2015-02-09,2.741,2.7714,2.741,2.7564,260181,0
2015-02-10,2.7564,2.7637,2.7178,2.7486,824816,0
2015-02-11,2.741,2.7564,2.7334,2.7486,238001,0
2015-02-12,2.7564,2.7792,2.7564,2.7792,296137,0
2015-02-13,2.7714,2.7868,2.7637,2.7714,357901,0
2015-02-17,2.7637,2.7792,2.7637,2.7637,252256,0
2015-02-18,2.7637,2.7792,2.7564,2.7792,288348,0
2015-02-19,2.7868,2.7868,2.7637,2.7792,251893,0
2015-02-20,2.7792,2.7946,2.7714,2.7868,186518,0
2015-02-23,2.7946,2.8021,2.7714,2.7946,281262,0
2015-02-24,2.81,2.8254,2.8021,2.8254,345899,0
2015-02-25,2.8254,2.8403,2.8174,2.8327,267439,0
2015-02-26,2.8403,2.8558,2.8327,2.8403,240412,0
2015-02-27,2.8327,2.8558,2.8327,2.8403,146228,0
2015-03-02,2.8483,2.8558,2.8403,2.8483,265672,0
2015-03-03,2.8403,2.8632,2.8403,2.8632,220608,0
2015-03-04,2.8558,2.8632,2.8558,2.8558,179331,0
2015-03-05,2.8711,2.8711,2.8327,2.8403,236150,0
2015-03-06,2.8483,2.8483,2.7868,2.8021,468251,0
2015-03-09,2.8021,2.81,2.7946,2.7946,325357,0
2015-03-10,2.7946,2.7946,2.7792,2.7868,281341,0
2015-03-11,2.7784,2.7938,2.7784,2.7862,204080,0
2015-03-12,2.7862,2.8017,2.7627,2.7705,384441,0
2015-03-13,2.7705,2.7938,2.7553,2.7938,255778,0
2015-03-16,2.7938,2.8017,2.7862,2.8017,209258,0
2015-03-17,2.8017,2.8017,2.7627,2.7784,204982,0
2015-03-18,2.7627,2.8017,2.7553,2.7938,287261,0
2015-03-19,2.7862,2.7938,2.7705,2.7705,300996,0
2015-03-20,2.7784,2.7862,2.7705,2.7862,235692,0
2015-03-23,2.7784,2.7938,2.7553,2.7705,391698,0
2015-03-24,2.7705,2.7938,2.7705,2.7938,129313,0
2015-03-25,2.8017,2.8017,2.7784,2.7938,186717,0
2015-03-26,2.7938,2.7938,2.7784,2.7862,136315,0
2015-03-27,2.7862,2.7938,2.7705,2.7862,246966,0
2015-03-30,2.7938,2.8017,2.7938,2.7938,199281,0
2015-03-31,2.8017,2.8324,2.7938,2.8168,684902,0
2015-04-01,2.825,2.825,2.8093,2.8168,256814,0
2015-04-02,2.8168,2.84,2.8093,2.8324,359698,0
2015-04-06,2.825,2.825,2.8168,2.8168,184253,0
2015-04-07,2.825,2.8555,2.8168,2.84,243677,0
2015-04-08,2.8547,2.8547,2.8317,2.8391,254789,0
2015-04-09,2.8472,2.8547,2.8391,2.8391,160185,0
2015-04-10,2.8547,2.8706,2.8472,2.8547,228692,0
2015-04-13,2.8547,2.8547,2.8472,2.8472,137556,0
2015-04-14,2.8472,2.8625,2.8472,2.8625,115309,0
2015-04-15,2.8625,2.8706,2.8547,2.8625,159636,0
2015-04-16,2.8547,2.8625,2.8472,2.8472,160862,0
2015-04-17,2.8547,2.8625,2.8472,2.8625,142564,0
2015-04-20,2.8625,2.8783,2.8547,2.8547,206707,0
2015-04-21,2.8706,2.8706,2.8625,2.8706,159528,0
2015-04-22,2.8706,2.8783,2.8706,2.8783,253321,0
2015-04-23,2.8783,2.8941,2.8706,2.8783,181001,0
2015-04-24,2.8783,2.8783,2.8706,2.8706,88763,0
2015-04-27,2.8859,2.8941,2.8706,2.8706,242705,0
2015-04-28,2.8783,2.8941,2.8706,2.8859,326394,0
2015-04-29,2.8859,2.8941,2.8706,2.8859,278700,0
2015-04-30,2.8859,2.8941,2.8706,2.8706,225996,0
2015-05-01,2.8783,2.8859,2.8783,2.8783,185244,0
2015-05-04,2.8783,2.8941,2.8783,2.8783,242834,0
2015-05-05,2.8783,2.8859,2.8625,2.8625,271245,0
2015-05-06,2.8625,2.8783,2.8547,2.8547,191614,0
2015-05-07,2.8706,2.8706,2.8472,2.8472,228796,0
2015-05-08,2.8619,2.8699,2.8464,2.8464,241930,0
2015-05-11,2.8464,2.854,2.8305,2.8464,237976,0
2015-05-12,2.8464,2.854,2.8383,2.854,157361,0
2015-05-13,2.8464,2.854,2.8383,2.8383,139261,0
2015-05-14,2.8464,2.8619,2.8464,2.8619,158143,0
2015-05-15,2.8619,2.8619,2.8464,2.854,177802,0
2015-05-18,2.854,2.8619,2.8464,2.8464,218888,0
2015-05-19,2.854,2.854,2.8383,2.854,250064,0
2015-05-20,2.854,2.854,2.8383,2.8383,138882,0
2015-05-21,2.8464,2.8619,2.8383,2.8464,249833,0
2015-05-22,2.8464,2.8464,2.8229,2.8229,169999,0
2015-05-26,2.8229,2.8305,2.7993,2.8069,256503,0
2015-05-27,2.8229,2.8305,2.7993,2.7993,243590,0
2015-05-28,2.8069,2.8148,2.7993,2.8148,233341,0
2015-05-29,2.8148,2.8229,2.8069,2.8148,170767,0
2015-06-01,2.8148,2.8229,2.8069,2.8148,252289,0
2015-06-02,2.8148,2.8305,2.8069,2.8305,153995,0
2015-06-03,2.8383,2.8383,2.8069,2.8148,184924,0
2015-06-04,2.8069,2.8229,2.8069,2.8069,134295,0
2015-06-05,2.7915,2.7993,2.7915,2.7915,142965,0
2015-06-08,2.7915,2.8069,2.7758,2.7758,234663,0
2015-06-09,2.7829,2.7829,2.7433,2.7511,469768,0
2015-06-10,2.7511,2.7593,2.7199,2.7433,433466,0
2015-06-11,2.7354,2.7433,2.7199,2.7433,200595,0
2015-06-12,2.7274,2.7354,2.7199,2.7354,212628,0
2015-06-15,2.7354,2.7354,2.7116,2.7274,267775,0
2015-06-16,2.7199,2.7274,2.696,2.7199,332413,0
2015-06-17,2.7274,2.7354,2.696,2.7116,213767,0
2015-06-18,2.7199,2.7199,2.7035,2.7199,141289,0
2015-06-19,2.7199,2.7199,2.7035,2.7116,245639,0
2015-06-22,2.7116,2.7274,2.696,2.696,290544,0
2015-06-23,2.696,2.7116,2.6883,2.696,516665,0
2015-06-24,2.696,2.696,2.68,2.696,400337,0
2015-06-25,2.6883,2.6883,2.6643,2.6643,426900,0
2015-06-26,2.6643,2.6722,2.6171,2.6327,560728,0
2015-06-29,2.601,2.6248,2.5614,2.601,708588,0
2015-06-30,2.601,2.6406,2.5932,2.6406,293602,0
2015-07-01,2.6483,2.6561,2.6406,2.6561,332921,0
2015-07-02,2.6561,2.6722,2.6483,2.6722,135723,0
2015-07-06,2.6483,2.6643,2.6483,2.6561,260063,0
2015-07-07,2.6561,2.6643,2.6248,2.6561,248427,0
2015-07-08,2.6406,2.6561,2.6406,2.6483,246525,0
2015-07-09,2.6643,2.68,2.6483,2.6643,225529,0
2015-07-10,2.6561,2.6883,2.6561,2.6883,437018,0
2015-07-13,2.7031,2.7031,2.6551,2.6551,190370,0
2015-07-14,2.6471,2.6633,2.6471,2.6551,189540,0
2015-07-15,2.6471,2.6633,2.6395,2.6633,245300,0
2015-07-16,2.6792,2.6874,2.6711,2.6792,265743,0
2015-07-17,2.6874,2.6952,2.6711,2.6711,153001,0
2015-07-20,2.6952,2.7031,2.6711,2.6792,995001,0
2015-07-21,2.6711,2.6792,2.6633,2.6792,454736,0
2015-07-22,2.6792,2.6792,2.6551,2.6551,332458,0
2015-07-23,2.6551,2.6711,2.6471,2.6471,291076,0
2015-07-24,2.6633,2.6711,2.6233,2.6233,302738,0
2015-07-27,2.6233,2.6233,2.5916,2.6073,259346,0
2015-07-28,2.5995,2.6157,2.5916,2.6073,265116,0
2015-07-29,2.6314,2.6551,2.6314,2.6471,285934,0
2015-07-30,2.6395,2.6551,2.6314,2.6314,258094,0
2015-07-31,2.6471,2.6633,2.6314,2.6395,175951,0
2015-08-03,2.6395,2.6551,2.6395,2.6551,178567,0
2015-08-04,2.6551,2.6792,2.6551,2.6711,173191,0
2015-08-05,2.6633,2.6792,2.6471,2.6551,219090,0
2015-08-06,2.6471,2.6551,2.6314,2.6395,179460,0
2015-08-07,2.6314,2.6471,2.6233,2.6314,276781,0
2015-08-10,2.6395,2.6551,2.6314,2.6471,294714,0
2015-08-11,2.6385,2.6462,2.5982,2.5982,309599,0
2015-08-12,2.5902,2.5982,2.5822,2.5822,309794,0
2015-08-13,2.5822,2.6062,2.5822,2.6062,210339,0
2015-08-14,2.5982,2.6144,2.5902,2.5902,171679,0
2015-08-17,2.5822,2.5982,2.5739,2.5822,245768,0
2015-08-18,2.5902,2.5902,2.5739,2.5822,140224,0
2015-08-19,2.5822,2.5982,2.5739,2.5982,171180,0
2015-08-20,2.5902,2.6062,2.5739,2.5902,219289,0
2015-08-21,2.5739,2.5822,2.5419,2.5663,347707,0
2015-08-24,2.5177,2.5177,2.4778,2.4855,590809,0
2015-08-25,2.5177,2.5258,2.4778,2.5017,211086,0
2015-08-26,2.5258,2.5339,2.5017,2.5258,247389,0
2015-08-27,2.5501,2.5663,2.5339,2.5419,306312,0
2015-08-28,2.5739,2.5982,2.5581,2.5982,370457,0
2015-08-31,2.5739,2.5902,2.5663,2.5822,167949,0
2015-09-01,2.5663,2.6062,2.5663,2.5982,279086,0
2015-09-02,2.5902,2.6062,2.5902,2.5982,222521,0
2015-09-03,2.5982,2.6062,2.5902,2.6062,151042,0
2015-09-04,2.5902,2.5982,2.5822,2.5822,212699,0
2015-09-08,2.5822,2.6144,2.5822,2.5982,182992,0
2015-09-09,2.5982,2.6062,2.5822,2.5822,136244,0
2015-09-10,2.5975,2.6058,2.5894,2.5975,229432,0
2015-09-11,2.5975,2.5975,2.573,2.5815,132431,0
2015-09-14,2.5815,2.5975,2.573,2.573,114078,0
2015-09-15,2.573,2.5815,2.549,2.573,202032,0
2015-09-16,2.573,2.573,2.5571,2.5651,144012,0
2015-09-17,2.5571,2.5894,2.5571,2.5894,144604,0
2015-09-18,2.5651,2.6139,2.5651,2.5975,162363,0
2015-09-21,2.6139,2.6217,2.5975,2.6058,207576,0
2015-09-22,2.5894,2.5894,2.5571,2.573,259070,0
2015-09-23,2.573,2.5894,2.5571,2.5571,191670,0
2015-09-24,2.549,2.5571,2.549,2.549,82937,0
2015-09-25,2.5651,2.5815,2.5651,2.573,109642,0
2015-09-28,2.5815,2.5815,2.5165,2.5327,336483,0
2015-09-29,2.5408,2.549,2.5003,2.5082,390026,0
2015-09-30,2.5247,2.5247,2.4351,2.4836,659445,0
2015-10-01,2.4836,2.5003,2.4435,2.4596,348138,0
2015-10-02,2.4514,2.4596,2.4351,2.4514,205607,0
2015-10-05,2.4677,2.4922,2.4596,2.4922,228111,0
2015-10-06,2.4922,2.5165,2.4836,2.5165,187990,0
2015-10-07,2.5082,2.5327,2.4758,2.5247,351835,0
2015-10-08,2.5247,2.6299,2.5082,2.6058,386822,0
2015-10-09,2.6217,2.6382,2.6217,2.6382,335328,0
2015-10-12,2.6382,2.646,2.6217,2.6299,204371,0
2015-10-13,2.6374,2.6374,2.6127,2.6127,199863,0
2015-10-14,2.621,2.621,2.5963,2.5963,106219,0
2015-10-15,2.5963,2.5963,2.5553,2.5882,165676,0
2015-10-16,2.5801,2.5963,2.5801,2.5882,157617,0
2015-10-19,2.5801,2.6048,2.5801,2.5963,131944,0
2015-10-20,2.5963,2.6127,2.5882,2.6048,334267,0
2015-10-21,2.6127,2.6127,2.5882,2.5963,244178,0
2015-10-22,2.5963,2.6291,2.5963,2.6291,380187,0
2015-10-23,2.6291,2.6453,2.6127,2.6291,163232,0
2015-10-26,2.6291,2.6453,2.621,2.6291,177030,0
2015-10-27,2.6374,2.6453,2.6291,2.6453,139547,0
2015-10-28,2.6374,2.6622,2.6291,2.6453,284098,0
2015-10-29,2.6453,2.6704,2.6374,2.6622,191558,0
2015-10-30,2.6453,2.6704,2.6453,2.6539,318407,0
2015-11-02,2.6622,2.6868,2.6539,2.6868,201287,0
2015-11-03,2.6783,2.6868,2.6704,2.6704,197170,0
2015-11-04,2.6704,2.6783,2.6704,2.6783,201339,0
2015-11-05,2.6868,2.6948,2.6704,2.6948,302537,0
2015-11-06,2.6938,2.6938,2.661,2.6692,222302,0
2015-11-09,2.6692,2.6692,2.6361,2.6443,223897,0
2015-11-10,2.6443,2.6443,2.6196,2.6281,223024,0
2015-11-11,2.6196,2.6281,2.6112,2.6196,251947,0
2015-11-12,2.6033,2.6196,2.57,2.57,275061,0
2015-11-13,2.5616,2.57,2.5454,2.5535,202696,0
2015-11-16,2.5535,2.5535,2.5454,2.5454,254731,0
2015-11-17,2.5454,2.5535,2.5368,2.5368,393775,0
2015-11-18,2.5454,2.5616,2.5368,2.5535,185147,0
2015-11-19,2.5535,2.5616,2.5368,2.5454,264777,0
2015-11-20,2.5535,2.5616,2.5368,2.5616,223390,0
2015-11-23,2.5616,2.5616,2.5454,2.5535,210562,0
2015-11-24,2.5535,2.5616,2.5368,2.5368,225808,0
2015-11-25,2.5535,2.5946,2.5454,2.57,364128,0
2015-11-27,2.5784,2.5946,2.5616,2.57,156590,0
2015-11-30,2.5616,2.5864,2.5616,2.57,117627,0
2015-12-01,2.5784,2.6033,2.57,2.5946,192885,0
2015-12-02,2.6033,2.6196,2.5946,2.6033,167805,0
2015-12-03,2.6112,2.6112,2.5864,2.6033,169790,0
2015-12-04,2.5946,2.6033,2.5784,2.5864,154895,0
2015-12-07,2.57,2.5784,2.5123,2.5123,389539,0
2015-12-08,2.5203,2.5285,2.5038,2.5123,307061,0
2015-12-09,2.5194,2.5194,2.4781,2.4944,379351,0
2015-12-10,2.4862,2.4862,2.4446,2.4446,913441,0
2015-12-11,2.4362,2.4531,2.3694,2.3777,967494,0
2015-12-14,2.3612,2.3694,2.2942,2.3362,976427,0
2015-12-15,2.3362,2.3777,2.3362,2.3777,797296,0
2015-12-16,2.3777,2.4362,2.3777,2.4279,725621,0
2015-12-17,2.4362,2.4531,2.4112,2.4531,618945,0
2015-12-18,2.4362,2.5114,2.4362,2.4944,721307,0
2015-12-21,2.5194,2.5613,2.5114,2.5363,1533823,0
2015-12-22,2.5448,2.5613,2.5363,2.5613,828337,0
2015-12-23,2.5613,2.5946,2.5531,2.5864,669167,0
2015-12-24,2.5782,2.6072,2.5698,2.5864,276686,0
2015-12-28,2.6025,2.6025,2.5267,2.5352,637255,0
2015-12-29,2.5518,2.5815,2.5419,2.5689,387590,0
2015-12-30,2.5689,2.5939,2.5518,2.5518,383340,0
2015-12-31,2.5435,2.6361,2.5435,2.5939,992920,0
2016-01-04,2.5689,2.6107,2.5602,2.5939,415190,0
2016-01-05,2.5939,2.6279,2.5855,2.6025,323125,0
2016-01-06,2.6025,2.6107,2.5772,2.6025,260785,0
2016-01-07,2.5855,2.5939,2.5689,2.5772,320989,0
2016-01-08,2.5772,2.5855,2.5689,2.5689,150946,0
2016-01-11,2.5689,2.5743,2.5267,2.5267,392950,0
2016-01-12,2.5518,2.5518,2.5267,2.5352,339881,0
2016-01-13,2.5267,2.5352,2.4677,2.4677,881464,0
2016-01-14,2.4592,2.5014,2.417,2.4761,495271,0
2016-01-15,2.4088,2.4506,2.3835,2.4255,657768,0
2016-01-19,2.4506,2.4506,2.3582,2.3665,623962,0
2016-01-20,2.3665,2.3665,2.2991,2.3412,723724,0
2016-01-21,2.3498,2.3498,2.2992,2.3328,907960,0
2016-01-22,2.3498,2.3751,2.3498,2.3665,269032,0
2016-01-25,2.3498,2.3665,2.3412,2.3582,287282,0
2016-01-26,2.3665,2.4002,2.3665,2.4002,209262,0
2016-01-27,2.3919,2.4002,2.3835,2.3919,215432,0
2016-01-28,2.4002,2.417,2.3919,2.417,272019,0
2016-01-29,2.4255,2.4426,2.417,2.4426,281960,0
2016-02-01,2.4339,2.4506,2.4298,2.4426,238139,0
2016-02-02,2.4255,2.4506,2.4002,2.4088,285304,0
2016-02-03,2.417,2.4339,2.3919,2.4255,162410,0
2016-02-04,2.417,2.4255,2.4088,2.417,192914,0
2016-02-05,2.4088,2.4254,2.4002,2.4088,130961,0
2016-02-08,2.3991,2.4164,2.3652,2.4079,123042,0
2016-02-09,2.3824,2.3824,2.3271,2.3484,279780,0
2016-02-10,2.3652,2.3739,2.3312,2.3312,173253,0
2016-02-11,2.2971,2.3312,2.2971,2.3144,154226,0
2016-02-12,2.3228,2.3228,2.2971,2.3144,216903,0
2016-02-16,2.3228,2.3312,2.3056,2.3144,224147,0
2016-02-17,2.3228,2.3484,2.3144,2.3484,116123,0
2016-02-18,2.3484,2.3824,2.3484,2.3824,87352,0
2016-02-19,2.3652,2.3991,2.3569,2.3991,130852,0
2016-02-22,2.4079,2.4164,2.3909,2.3909,316398,0
2016-02-23,2.3909,2.4421,2.3909,2.4333,131537,0
2016-02-24,2.4249,2.4588,2.3991,2.4588,164619,0
2016-02-25,2.4588,2.4674,2.4303,2.4588,235501,0
2016-02-26,2.4759,2.4928,2.4588,2.4759,277279,0
2016-02-29,2.4759,2.5357,2.4674,2.5183,297144,0
2016-03-01,2.5183,2.5525,2.51,2.5525,204049,0
2016-03-02,2.544,2.5525,2.5357,2.5525,120679,0
2016-03-03,2.5525,2.5781,2.5357,2.5781,212601,0
2016-03-04,2.5781,2.6077,2.5781,2.5949,269998,0
2016-03-07,2.5949,2.629,2.5948,2.6206,350848,0
2016-03-08,2.629,2.6376,2.5864,2.5949,217777,0
2016-03-09,2.6199,2.6455,2.6029,2.6199,288712,0
2016-03-10,2.6287,2.6455,2.6159,2.6371,283347,0
2016-03-11,2.6455,2.6799,2.6455,2.6715,379190,0
2016-03-14,2.6544,2.6887,2.6544,2.6631,401968,0
2016-03-15,2.6544,2.68,2.6371,2.6631,260469,0
2016-03-16,2.6455,2.6887,2.6455,2.68,183218,0
2016-03-17,2.6715,2.7143,2.6631,2.6974,340788,0
2016-03-18,2.6974,2.7316,2.6974,2.7143,211942,0
2016-03-21,2.7058,2.7402,2.7058,2.7402,138816,0
2016-03-22,2.723,2.7487,2.7143,2.7316,245320,0
2016-03-23,2.7402,2.7487,2.6974,2.7402,390713,0
2016-03-24,2.723,2.723,2.68,2.6887,207101,0
2016-03-28,2.6974,2.7058,2.6371,2.6455,213034,0
2016-03-29,2.6544,2.6887,2.6455,2.6715,250748,0
2016-03-30,2.68,2.6974,2.6544,2.6544,249352,0
2016-03-31,2.6544,2.6887,2.6544,2.6887,131767,0
2016-04-01,2.6887,2.6887,2.6715,2.68,156808,0
2016-04-04,2.6887,2.7058,2.6715,2.6758,283855,0
2016-04-05,2.6715,2.68,2.6631,2.6715,109622,0
2016-04-06,2.6631,2.6833,2.6631,2.6715,184103,0
2016-04-07,2.6715,2.68,2.6715,2.6773,78162,0
2016-04-08,2.68,2.6887,2.6715,2.68,164940,0
2016-04-11,2.6967,2.7138,2.688,2.7052,186898,0
2016-04-12,2.6967,2.7138,2.688,2.7052,158477,0
2016-04-13,2.7228,2.7313,2.7138,2.7313,96175,0
2016-04-14,2.7313,2.7486,2.7312,2.7399,203240,0
2016-04-15,2.7399,2.7399,2.7138,2.7138,194311,0
2016-04-18,2.7138,2.7313,2.7052,2.7313,198420,0
2016-04-19,2.7313,2.7486,2.7138,2.7486,143108,0
2016-04-20,2.7486,2.8007,2.7486,2.7659,167867,0
2016-04-21,2.7659,2.7745,2.7574,2.7745,143475,0
2016-04-22,2.7745,2.7919,2.7739,2.7832,227396,0
2016-04-25,2.7832,2.7919,2.7659,2.7659,211407,0
2016-04-26,2.7659,2.7745,2.7574,2.7659,161594,0
2016-04-27,2.7745,2.8093,2.7659,2.7659,260856,0
2016-04-28,2.7745,2.8007,2.7659,2.7745,278446,0
2016-04-29,2.7659,2.7745,2.7659,2.7659,129640,0
2016-05-02,2.7832,2.8093,2.7832,2.7832,193934,0
2016-05-03,2.7832,2.8093,2.7745,2.7919,221520,0
2016-05-04,2.7832,2.7919,2.7659,2.7659,159557,0
2016-05-05,2.7659,2.7745,2.7486,2.7486,214665,0
2016-05-06,2.7574,2.7574,2.7486,2.7486,133209,0
2016-05-09,2.7574,2.7919,2.7486,2.7745,226837,0
2016-05-10,2.7913,2.8173,2.7739,2.8,158592,0
2016-05-11,2.8,2.8,2.7824,2.7824,297689,0
2016-05-12,2.7913,2.8,2.7913,2.7913,122896,0
2016-05-13,2.8,2.8,2.7824,2.7824,104236,0
2016-05-16,2.8,2.8088,2.7913,2.8,155180,0
2016-05-17,2.7913,2.8,2.7824,2.8,213095,0
2016-05-18,2.7913,2.8173,2.7913,2.8173,196684,0
2016-05-19,2.8088,2.8088,2.7913,2.8,174943,0
2016-05-20,2.8088,2.835,2.8083,2.8262,226405,0
2016-05-23,2.8438,2.8788,2.835,2.8523,283055,0
2016-05-24,2.8523,2.8875,2.8523,2.8875,287220,0
2016-05-25,2.8875,2.9139,2.8438,2.8523,656814,0
2016-05-26,2.8438,2.8438,2.8088,2.8173,479691,0
2016-05-27,2.8173,2.8438,2.8173,2.8304,312497,0
2016-05-31,2.8438,2.8438,2.835,2.8351,301764,0
2016-06-01,2.8438,2.8438,2.8262,2.8262,216537,0
2016-06-02,2.835,2.835,2.8262,2.8262,231899,0
2016-06-03,2.835,2.8438,2.8262,2.8438,152452,0
2016-06-06,2.8611,2.9225,2.8584,2.9225,1031370,0
2016-06-07,2.94,2.9662,2.931,2.9575,795013,0
2016-06-08,2.9808,2.9986,2.9633,2.9808,431137,0
2016-06-09,2.9897,2.9986,2.972,2.972,474451,0
2016-06-10,2.972,2.9808,2.9543,2.9543,280028,0
2016-06-13,2.8927,2.9279,2.8927,2.9103,340428,0
2016-06-14,2.8927,2.9279,2.875,2.875,261044,0
2016-06-15,2.9016,2.9103,2.875,2.875,170742,0
2016-06-16,2.875,2.8837,2.8486,2.8661,306346,0
2016-06-17,2.8837,2.9103,2.8661,2.9016,287933,0
2016-06-20,2.9279,2.9543,2.9187,2.9188,325579,0
2016-06-21,2.9279,2.9675,2.9188,2.9188,242139,0
2016-06-22,2.9456,2.9632,2.9279,2.9368,410158,0
2016-06-23,2.9543,2.9851,2.949,2.9808,122247,0
2016-06-24,2.9188,2.9543,2.9103,2.9449,319516,0
2016-06-27,2.9368,2.9368,2.8837,2.8927,290714,0
2016-06-28,2.8927,2.9279,2.8927,2.9236,194874,0
2016-06-29,2.9368,2.9542,2.9103,2.9279,682305,0
2016-06-30,2.9188,2.9368,2.9188,2.9279,331464,0
2016-07-01,2.9368,2.9543,2.9279,2.9368,263835,0
2016-07-05,2.9456,2.9456,2.9103,2.9103,352893,0
2016-07-06,2.9188,2.9456,2.9043,2.9368,388419,0
2016-07-07,2.9456,2.9897,2.9368,2.9543,478143,0
2016-07-08,2.972,2.972,2.9456,2.9632,400929,0
2016-07-11,2.9778,3.0045,2.9689,2.9868,251308,0
2016-07-12,3.0045,3.0356,3.0045,3.0312,296027,0
2016-07-13,3.0312,3.0578,3.0133,3.0133,358188,0
2016-07-14,3.049,3.0578,3.0045,3.0312,430436,0
2016-07-15,3.0222,3.04,3.0134,3.0222,167029,0
2016-07-18,3.0222,3.04,3.0045,3.0222,366733,0
2016-07-19,3.0222,3.0312,3.0045,3.0133,317752,0
2016-07-20,3.0312,3.0312,3.0133,3.0312,318610,0
2016-07-21,3.04,3.04,3.0133,3.0312,222616,0
2016-07-22,3.0312,3.04,3.0222,3.0312,189615,0
2016-07-25,3.0312,3.04,3.0133,3.0133,207422,0
2016-07-26,3.0133,3.0312,3.0045,3.0045,168746,0
2016-07-27,3.0222,3.0222,3.0045,3.0133,196723,0
2016-07-28,3.0045,3.0356,3.0045,3.0222,221662,0
2016-07-29,3.0222,3.04,3.0133,3.04,217691,0
2016-08-01,3.0222,3.0312,3.0045,3.0222,354986,0
2016-08-02,3.0222,3.0312,3.0133,3.0222,121551,0
2016-08-03,3.0312,3.049,3.0222,3.04,223595,0
2016-08-04,3.049,3.0578,3.0441,3.0578,144619,0
2016-08-05,3.0578,3.0578,3.049,3.049,131755,0
2016-08-08,3.049,3.0846,3.049,3.0756,257152,0
2016-08-09,3.0725,3.0904,3.0546,3.0546,311302,0
2016-08-10,3.0725,3.0726,3.0546,3.0725,203882,0
2016-08-11,3.0725,3.0725,3.0634,3.0634,143576,0
2016-08-12,3.0634,3.0992,3.0634,3.0813,169130,0
2016-08-15,3.0813,3.1084,3.0725,3.1044,110711,0
2016-08-16,3.1084,3.1084,3.0904,3.0904,92815,0
2016-08-17,3.1084,3.1084,3.0904,3.1084,81946,0
2016-08-18,3.1172,3.1172,3.0941,3.0992,124017,0
2016-08-19,3.0813,3.0992,3.0813,3.0992,127409,0
2016-08-22,3.0813,3.126,3.0813,3.1172,201999,0
2016-08-23,3.126,3.1712,3.1172,3.1442,460221,0
2016-08-24,3.126,3.1619,3.1172,3.1172,218136,0
2016-08-25,3.1353,3.1619,3.1172,3.153,238724,0
2016-08-26,3.153,3.189,3.1442,3.153,214643,0
2016-08-29,3.1619,3.189,3.153,3.153,249570,0
2016-08-30,3.1712,3.18,3.1619,3.1712,147614,0
2016-08-31,3.1712,3.1978,3.1619,3.1712,155819,0
2016-09-01,3.189,3.1913,3.1712,3.189,208897,0
2016-09-02,3.189,3.2068,3.18,3.1978,134416,0
2016-09-06,3.18,3.2068,3.18,3.189,130871,0
2016-09-07,3.189,3.2248,3.189,3.1978,163326,0
2016-09-08,3.2068,3.216,3.189,3.1978,217698,0
2016-09-09,3.189,3.2061,3.0992,3.1084,680224,0
2016-09-12,3.069,3.0781,2.9877,3.0602,1512307,0
2016-09-13,3.0511,3.069,3.0058,3.0058,711252,0
2016-09-14,3.0239,3.0511,3.0058,3.0331,439455,0
2016-09-15,3.0331,3.0602,3.0239,3.042,490308,0
2016-09-16,3.0331,3.0566,3.0331,3.042,185044,0
2016-09-19,3.0511,3.0602,3.0239,3.0239,229831,0
2016-09-20,3.0331,3.0602,3.0239,3.0331,244789,0
2016-09-21,3.0331,3.0736,3.0331,3.0602,292638,0
2016-09-22,3.0781,3.0963,3.0602,3.0872,320479,0
2016-09-23,3.0872,3.0963,3.069,3.0781,216162,0
2016-09-26,3.0511,3.0915,3.0511,3.0602,504929,0
2016-09-27,3.0602,3.069,3.0602,3.0602,89224,0
2016-09-28,3.0781,3.0872,3.069,3.0781,125208,0
2016-09-29,3.0872,3.0963,3.0781,3.0781,158654,0
2016-09-30,3.069,3.0872,3.069,3.0872,169598,0
2016-10-03,3.0781,3.0872,3.069,3.0872,190690,0
2016-10-04,3.0781,3.0872,3.0602,3.069,233944,0
2016-10-05,3.069,3.0781,3.0602,3.069,150332,0
2016-10-06,3.0602,3.0701,3.0331,3.0602,251713,0
2016-10-07,3.0602,3.0603,3.0511,3.0511,149637,0
2016-10-10,3.0511,3.0781,3.0511,3.0736,82034,0
2016-10-11,3.069,3.0781,3.0511,3.0511,153069,0
2016-10-12,3.0659,3.075,3.0569,3.075,96844,0
2016-10-13,3.0478,3.0659,3.0478,3.0568,99840,0
2016-10-14,3.0478,3.0659,3.0478,3.0568,51131,0
2016-10-17,3.0478,3.0622,3.0205,3.0295,243327,0
2016-10-18,3.0387,3.0478,3.0295,3.0387,108004,0
2016-10-19,3.0295,3.0568,3.0295,3.0568,130216,0
2016-10-20,3.0478,3.0568,3.0478,3.0479,87141,0
2016-10-21,3.0205,3.0387,3.0205,3.0295,246981,0
2016-10-24,3.0478,3.0659,3.0387,3.0478,151822,0
2016-10-25,3.0478,3.0568,3.0478,3.0542,145691,0
2016-10-26,3.0387,3.0568,3.0387,3.0478,61639,0
2016-10-27,3.0387,3.0568,3.0387,3.0478,129801,0
2016-10-28,3.0478,3.0568,3.0205,3.0295,250439,0
2016-10-31,3.0387,3.0478,2.9842,3.0023,461386,0
2016-11-01,2.9931,3.0023,2.9523,2.9569,299386,0
2016-11-02,2.9478,2.956,2.8839,2.9023,487013,0
2016-11-03,2.8839,2.9023,2.8568,2.8657,412200,0
2016-11-04,2.8533,2.8716,2.8533,2.8533,293170,0
2016-11-07,2.8716,2.9176,2.8716,2.8901,400321,0
2016-11-08,2.881,2.9176,2.881,2.9084,392219,0
2016-11-09,2.8627,2.9269,2.8627,2.9074,291200,0
2016-11-10,2.8994,2.9039,2.8214,2.8352,571398,0
2016-11-11,2.826,2.8627,2.8166,2.8444,247478,0
2016-11-14,2.8444,2.8627,2.826,2.8352,233960,0
2016-11-15,2.8444,2.8901,2.8444,2.881,354738,0
2016-11-16,2.8901,2.933,2.881,2.9176,233825,0
2016-11-17,2.9176,2.9544,2.9176,2.9452,320091,0
2016-11-18,2.9636,2.9728,2.9452,2.9452,258987,0
2016-11-21,2.9361,2.9728,2.9361,2.9544,280008,0
2016-11-22,2.9728,2.9865,2.9452,2.9636,460728,0
2016-11-23,2.9636,2.982,2.9544,2.9636,225704,0
2016-11-25,2.9636,2.982,2.959,2.9728,235238,0
2016-11-28,2.9911,2.9911,2.9728,2.982,140487,0
2016-11-29,2.9728,2.982,2.9636,2.9728,115294,0
2016-11-30,2.9636,2.9728,2.9636,2.9636,175640,0
2016-12-01,2.9636,2.9728,2.9544,2.9544,146742,0
2016-12-02,2.9511,2.9788,2.9511,2.9697,118815,0
2016-12-05,2.9697,2.9881,2.9511,2.9604,267239,0
2016-12-06,2.9511,3.0029,2.9511,2.9974,223594,0
2016-12-07,2.9881,3.0437,2.9881,3.0437,394027,0
2016-12-08,3.0252,3.053,3.0252,3.0437,212321,0
2016-12-09,3.053,3.0622,3.0481,3.053,106119,0
2016-12-12,3.0437,3.0714,3.0437,3.0622,139833,0
2016-12-13,3.0622,3.0714,3.0622,3.0624,151736,0
2016-12-14,3.053,3.0805,3.053,3.0575,282120,0
2016-12-15,3.053,3.0622,2.9881,3.0437,393429,0
2016-12-16,3.053,3.053,3.0345,3.0437,137968,0
2016-12-19,3.0345,3.0714,3.0345,3.053,226508,0
2016-12-20,3.0714,3.0805,3.0437,3.053,224492,0
2016-12-21,3.0622,3.0622,3.0345,3.053,316732,0
2016-12-22,3.0437,3.0622,3.0345,3.053,278144,0
2016-12-23,3.053,3.0898,3.0529,3.0898,477982,0
2016-12-27,3.0991,3.0991,3.053,3.0622,630622,0
2016-12-28,3.059,3.0964,3.0558,3.0822,291116,0
2016-12-29,3.0869,3.1056,3.0869,3.1056,192772,0
2016-12-30,3.0964,3.1334,3.0964,3.1334,265126,0
2017-01-03,3.124,3.1334,3.1148,3.124,189092,0
2017-01-04,3.1429,3.1429,3.124,3.1429,148880,0
2017-01-05,3.1429,3.1521,3.1334,3.1429,171311,0
2017-01-06,3.1334,3.1521,3.124,3.1429,218459,0
2017-01-09,3.1614,3.1614,3.1334,3.1429,277427,0
2017-01-10,3.1521,3.1708,3.1429,3.1614,173926,0
2017-01-11,3.1614,3.1708,3.1614,3.1663,84726,0
2017-01-12,3.1708,3.1708,3.1614,3.1614,99545,0
2017-01-13,3.1801,3.1801,3.1614,3.1801,74483,0
2017-01-17,3.1801,3.1801,3.1614,3.1614,169373,0
2017-01-18,3.1708,3.1801,3.1614,3.1801,152135,0
2017-01-19,3.1896,3.1896,3.1614,3.1708,332485,0
2017-01-20,3.1614,3.1724,3.1614,3.1708,85517,0
2017-01-23,3.1614,3.1896,3.1614,3.1801,167404,0
2017-01-24,3.1896,3.1896,3.1738,3.1801,109807,0
2017-01-25,3.1896,3.1988,3.186,3.1896,146151,0
2017-01-26,3.1896,3.2081,3.1896,3.1896,161692,0
2017-01-27,3.1896,3.2175,3.1896,3.1988,124621,0
2017-01-30,3.1988,3.2081,3.1708,3.1801,414976,0
2017-01-31,3.1708,3.1988,3.1708,3.1896,461568,0
2017-02-01,3.1896,3.1988,3.1801,3.1801,222989,0
2017-02-02,3.1896,3.1896,3.1708,3.1896,313256,0
2017-02-03,3.1896,3.1988,3.1801,3.1896,242402,0
2017-02-06,3.1955,3.198,3.1768,3.1955,284596,0
2017-02-07,3.1955,3.2144,3.1955,3.2049,233342,0
2017-02-08,3.1955,3.2238,3.1955,3.2049,230778,0
2017-02-09,3.2144,3.2238,3.2049,3.2144,177595,0
2017-02-10,3.2238,3.2333,3.2144,3.2144,268820,0
2017-02-13,3.2238,3.2284,3.2144,3.2144,198369,0
2017-02-14,3.2144,3.2238,3.2144,3.2144,126382,0
2017-02-15,3.2238,3.2333,3.2144,3.2144,103340,0
2017-02-16,3.2144,3.2238,3.1861,3.1955,332654,0
2017-02-17,3.1861,3.2144,3.1861,3.2144,165454,0
2017-02-21,3.2049,3.2144,3.2049,3.2049,193603,0
2017-02-22,3.1955,3.2144,3.1861,3.2049,299758,0
2017-02-23,3.2144,3.2333,3.2049,3.2333,303975,0
2017-02-24,3.2238,3.2333,3.2144,3.2333,414654,0
2017-02-27,3.2144,3.2333,3.2144,3.2238,148743,0
2017-02-28,3.2238,3.2427,3.2144,3.2427,143681,0
2017-03-01,3.2427,3.2708,3.2333,3.2427,346640,0
2017-03-02,3.2333,3.2708,3.2333,3.2613,273197,0
2017-03-03,3.2708,3.277,3.2333,3.252,456676,0
2017-03-06,3.2613,3.2613,3.2238,3.2333,276089,0
2017-03-07,3.2238,3.2333,3.2049,3.2097,446307,0
2017-03-08,3.1955,3.2041,3.1674,3.1768,292463,0
2017-03-09,3.1768,3.1768,3.0639,3.0922,730373,0
2017-03-10,3.1078,3.1173,3.1078,3.1173,199047,0
2017-03-13,3.1267,3.1501,3.0984,3.1173,521880,0
2017-03-14,3.1078,3.1362,3.1078,3.1362,222273,0
2017-03-15,3.1362,3.1647,3.1173,3.1457,363346,0
2017-03-16,3.1553,3.1694,3.1457,3.1647,336868,0
2017-03-17,3.1647,3.193,3.1647,3.1742,244488,0
2017-03-20,3.1742,3.1837,3.1647,3.1837,222804,0
2017-03-21,3.1837,3.1837,3.1553,3.1553,158893,0
2017-03-22,3.1553,3.1742,3.1457,3.1742,239841,0
2017-03-23,3.1742,3.1742,3.1457,3.1553,244210,0
2017-03-24,3.1647,3.1837,3.1647,3.1837,154672,0
2017-03-27,3.1742,3.1837,3.1553,3.1694,189595,0
2017-03-28,3.1742,3.2026,3.1663,3.193,175926,0
2017-03-29,3.193,3.2035,3.1742,3.1837,167267,0
2017-03-30,3.1837,3.2026,3.1742,3.193,261000,0
2017-03-31,3.193,3.212,3.1742,3.212,231956,0
2017-04-03,3.212,3.231,3.193,3.231,312610,0
2017-04-04,3.231,3.2594,3.2168,3.2499,454941,0
2017-04-05,3.2499,3.2594,3.212,3.212,243769,0
2017-04-06,3.212,3.2215,3.2026,3.212,218048,0
2017-04-07,3.2215,3.231,3.2168,3.231,149198,0
2017-04-10,3.231,3.2784,3.231,3.2784,322970,0
2017-04-11,3.2845,3.2845,3.2559,3.2845,223575,0
2017-04-12,3.2845,3.2845,3.2559,3.2655,229963,0
2017-04-13,3.2559,3.2845,3.2559,3.275,99183,0
2017-04-17,3.275,3.2845,3.2692,3.275,128517,0
2017-04-18,3.275,3.2942,3.275,3.2845,163500,0
2017-04-19,3.2845,3.2988,3.275,3.2942,135426,0
2017-04-20,3.3037,3.3132,3.2942,3.3037,148066,0
2017-04-21,3.3037,3.3132,3.2942,3.3132,104941,0
2017-04-24,3.3227,3.3227,3.3037,3.3037,157564,0
2017-04-25,3.3227,3.3323,3.2942,3.3323,289475,0
2017-04-26,3.3323,3.3513,3.3132,3.3323,145191,0
2017-04-27,3.3323,3.3419,3.3227,3.3419,291073,0
2017-04-28,3.3419,3.3706,3.3227,3.3323,324905,0
2017-05-01,3.3513,3.3801,3.3443,3.3706,255902,0
2017-05-02,3.3706,3.3896,3.3539,3.3706,212329,0
2017-05-03,3.3706,3.3896,3.3608,3.3896,260405,0
2017-05-04,3.3896,3.3896,3.3608,3.3706,288202,0
2017-05-05,3.3801,3.3801,3.3513,3.3801,279635,0
2017-05-08,3.3767,3.3862,3.367,3.367,176307,0
2017-05-09,3.367,3.3767,3.3382,3.367,220514,0
2017-05-10,3.367,3.3753,3.3575,3.3575,104419,0
2017-05-11,3.3575,3.367,3.3478,3.3575,122138,0
2017-05-12,3.3575,3.367,3.3382,3.3478,139911,0
2017-05-15,3.3478,3.3478,3.319,3.3382,186368,0
2017-05-16,3.319,3.3478,3.319,3.3286,140310,0
2017-05-17,3.3286,3.3474,3.2805,3.2997,278593,0
2017-05-18,3.2902,3.3382,3.2902,3.319,178144,0
2017-05-19,3.319,3.3575,3.319,3.3575,143216,0
2017-05-22,3.3575,3.3575,3.3286,3.3478,156677,0
2017-05-23,3.3478,3.3767,3.3478,3.3478,105720,0
2017-05-24,3.367,3.3959,3.3576,3.3959,182407,0
2017-05-25,3.3959,3.4056,3.367,3.3862,241420,0
2017-05-26,3.3959,3.4152,3.3862,3.4152,83937,0
2017-05-30,3.4152,3.4152,3.3959,3.4007,233892,0
2017-05-31,3.3959,3.4152,3.3862,3.4056,303700,0
2017-06-01,3.3959,3.4152,3.3872,3.4056,234005,0
2017-06-02,3.4056,3.4068,3.3767,3.4056,199735,0
2017-06-05,3.4056,3.4536,3.3959,3.4536,294908,0
2017-06-06,3.4441,3.4633,3.4441,3.4441,251654,0
2017-06-07,3.4406,3.4794,3.4406,3.4504,147349,0
2017-06-08,3.4504,3.4504,3.4309,3.4406,124724,0
2017-06-09,3.4309,3.4505,3.4309,3.4406,116789,0
2017-06-12,3.4504,3.4504,3.4309,3.4504,183570,0
2017-06-13,3.4504,3.4601,3.4406,3.4504,90147,0
2017-06-14,3.4504,3.4504,3.4309,3.4504,100706,0
2017-06-15,3.4406,3.4504,3.4116,3.4116,108035,0
2017-06-16,3.4116,3.4212,3.4018,3.4116,81368,0
2017-06-19,3.4212,3.4309,3.3922,3.4116,169339,0
2017-06-20,3.4018,3.4116,3.3922,3.3922,174896,0
2017-06-21,3.3922,3.4116,3.3922,3.4018,135108,0
2017-06-22,3.4018,3.4018,3.3728,3.3728,247032,0
2017-06-23,3.3825,3.3922,3.3728,3.3922,163887,0
2017-06-26,3.3922,3.4018,3.3825,3.3922,152980,0
2017-06-27,3.3922,3.3922,3.3195,3.3728,324760,0
2017-06-28,3.3728,3.3922,3.3534,3.3534,180125,0
2017-06-29,3.3534,3.3728,3.3244,3.3631,208819,0
2017-06-30,3.3631,3.4018,3.3534,3.3922,184210,0
2017-07-03,3.3922,3.4212,3.3922,3.4212,97979,0
2017-07-05,3.4406,3.4504,3.4212,3.4504,226815,0
2017-07-06,3.4406,3.4406,3.4212,3.4212,138184,0
2017-07-07,3.4212,3.4309,3.4116,3.4116,150467,0
2017-07-10,3.4311,3.4409,3.3921,3.4311,168491,0
2017-07-11,3.4605,3.4605,3.4311,3.4409,198863,0
2017-07-12,3.4409,3.4605,3.4213,3.4605,178908,0
2017-07-13,3.4507,3.4507,3.4116,3.4116,269779,0
2017-07-14,3.4311,3.4402,3.4116,3.4116,134107,0
2017-07-17,3.4213,3.4311,3.4116,3.4311,167114,0
2017-07-18,3.4409,3.4507,3.4311,3.4507,172199,0
2017-07-19,3.4507,3.4605,3.4213,3.4311,270925,0
2017-07-20,3.4409,3.4487,3.4213,3.4311,151617,0
2017-07-21,3.4213,3.4507,3.4116,3.4507,191010,0
2017-07-24,3.4507,3.4702,3.441,3.4605,176000,0
2017-07-25,3.4605,3.4702,3.4507,3.4605,101666,0
2017-07-26,3.4702,3.48,3.4409,3.4507,312828,0
2017-07-27,3.4409,3.4487,3.4017,3.4213,577191,0
2017-07-28,3.4116,3.4409,3.4116,3.4213,179185,0
2017-07-31,3.4213,3.4702,3.4213,3.4702,225864,0
2017-08-01,3.4702,3.4702,3.4507,3.4507,138653,0
2017-08-02,3.4605,3.48,3.4507,3.48,148154,0
2017-08-03,3.4702,3.4897,3.4605,3.4702,177540,0
2017-08-04,3.4702,3.4814,3.4605,3.48,119943,0
2017-08-07,3.4701,3.48,3.421,3.4308,305237,0
2017-08-08,3.4407,3.4604,3.4308,3.4604,216908,0
2017-08-09,3.4505,3.4604,3.4407,3.4407,101642,0
2017-08-10,3.4308,3.4427,3.362,3.362,265002,0
2017-08-11,3.3424,3.4112,3.3227,3.362,258047,0
2017-08-14,3.3817,3.4112,3.3817,3.4112,241059,0
2017-08-15,3.4112,3.421,3.3948,3.4112,117642,0
2017-08-16,3.4308,3.4407,3.4112,3.4407,92219,0
2017-08-17,3.4308,3.4407,3.3916,3.3916,121039,0
2017-08-18,3.3916,3.4407,3.3916,3.4308,164665,0
2017-08-21,3.4308,3.4407,3.421,3.4407,55503,0
2017-08-22,3.4308,3.4407,3.421,3.4308,81110,0
2017-08-23,3.4308,3.4701,3.4259,3.4604,246673,0
2017-08-24,3.4701,3.4701,3.4407,3.4505,127332,0
2017-08-25,3.4407,3.4541,3.4407,3.4505,55493,0
2017-08-28,3.4505,3.4604,3.4407,3.4407,64352,0
2017-08-29,3.4308,3.4514,3.4308,3.4505,95490,0
2017-08-30,3.4604,3.4701,3.4505,3.4604,145591,0
2017-08-31,3.4604,3.4701,3.4505,3.4604,77077,0
2017-09-01,3.4604,3.4701,3.4604,3.4604,74388,0
2017-09-05,3.4407,3.4604,3.4407,3.4604,74568,0
2017-09-06,3.4505,3.4604,3.4505,3.4505,87855,0
2017-09-07,3.4505,3.48,3.4505,3.4701,79791,0
2017-09-08,3.4604,3.48,3.4505,3.4701,71911,0
2017-09-11,3.4801,3.4899,3.4307,3.4405,110214,0
2017-09-12,3.4405,3.4899,3.4405,3.4801,105822,0
2017-09-13,3.4603,3.4899,3.4603,3.4801,117912,0
2017-09-14,3.4801,3.4899,3.4504,3.4504,141658,0
2017-09-15,3.4504,3.4653,3.4307,3.4405,100364,0
2017-09-18,3.4405,3.4603,3.4307,3.4405,147713,0
2017-09-19,3.4405,3.4603,3.4405,3.4504,113966,0
2017-09-20,3.4405,3.4504,3.4307,3.4504,96401,0
2017-09-21,3.4405,3.4504,3.4405,3.4504,109075,0
2017-09-22,3.4504,3.4801,3.4494,3.4603,196862,0
2017-09-25,3.4701,3.4801,3.4603,3.4801,100925,0
2017-09-26,3.4801,3.4868,3.4504,3.4603,116404,0
2017-09-27,3.4504,3.4701,3.4405,3.4603,274105,0
2017-09-28,3.4701,3.4701,3.4603,3.4701,102668,0
2017-09-29,3.4603,3.4899,3.4603,3.4899,125441,0
2017-10-02,3.4701,3.4899,3.4603,3.4899,174019,0
2017-10-03,3.4899,3.4899,3.4701,3.4899,206609,0
2017-10-04,3.4899,3.4899,3.4701,3.4801,160234,0
2017-10-05,3.4801,3.4999,3.4701,3.4899,196263,0
2017-10-06,3.4801,3.4999,3.4801,3.4999,173770,0
2017-10-09,3.4801,3.4999,3.4701,3.4999,178352,0
2017-10-10,3.4899,3.5295,3.4801,3.5097,290487,0
2017-10-11,3.5197,3.5197,3.4898,3.4998,120066,0
2017-10-12,3.4998,3.5097,3.4799,3.4898,236799,0
2017-10-13,3.4799,3.4898,3.4799,3.4898,88279,0
2017-10-16,3.4998,3.4998,3.4699,3.4898,120035,0
2017-10-17,3.4799,3.4898,3.4736,3.4898,81899,0
2017-10-18,3.4799,3.4898,3.4401,3.4699,271661,0
2017-10-19,3.4699,3.4699,3.4501,3.46,158131,0
2017-10-20,3.4699,3.4699,3.46,3.4699,73121,0
2017-10-23,3.46,3.4699,3.46,3.4699,113180,0
2017-10-24,3.4699,3.4898,3.4699,3.4699,150808,0
2017-10-25,3.4699,3.4787,3.4202,3.4401,353552,0
2017-10-26,3.46,3.4601,3.4202,3.4302,188657,0
2017-10-27,3.4202,3.4501,3.4103,3.4401,168829,0
2017-10-30,3.4501,3.4501,3.4202,3.4302,114112,0
2017-10-31,3.4401,3.46,3.4337,3.46,81572,0
2017-11-01,3.4501,3.4699,3.4501,3.4699,92032,0
2017-11-02,3.46,3.4699,3.4401,3.46,183106,0
2017-11-03,3.46,3.46,3.4401,3.4401,60634,0
2017-11-06,3.4401,3.4699,3.4401,3.46,208312,0
2017-11-07,3.48,3.48,3.48,3.48,105482,0
2017-11-08,3.48,3.4807,3.46,3.47,124622,0
2017-11-09,3.42,3.4501,3.42,3.42,157289,0
2017-11-10,3.4,3.4236,3.36,3.38,352664,0
