Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.4736,2.4888,2.4736,2.4888,127647,0
2005-02-28,2.4888,2.4938,2.4736,2.4838,197164,0
2005-03-01,2.4838,2.4938,2.4783,2.4938,163004,0
2005-03-02,2.4838,2.4938,2.4783,2.4783,113460,0
2005-03-03,2.4783,2.4838,2.4736,2.4783,120461,0
2005-03-04,2.4783,2.4938,2.4679,2.4938,165207,0
2005-03-07,2.5043,2.5043,2.4783,2.4888,200562,0
2005-03-08,2.4838,2.4992,2.4783,2.4992,291446,0
2005-03-09,2.4838,2.4992,2.4783,2.4783,383549,0
2005-03-10,2.4888,2.4888,2.4628,2.4783,224533,0
2005-03-11,2.4579,2.4679,2.4372,2.4372,304236,0
2005-03-14,2.4427,2.4475,2.3752,2.3752,453455,0
2005-03-15,2.3139,2.3651,2.3139,2.3397,501399,0
2005-03-16,2.3343,2.3343,2.2724,2.2878,806232,0
2005-03-17,2.2724,2.3603,2.2671,2.3497,247109,0
2005-03-18,2.3139,2.3443,2.3139,2.3443,349582,0
2005-03-21,2.3603,2.3603,2.3085,2.3443,365968,0
2005-03-22,2.2928,2.355,2.2671,2.2773,377941,0
2005-03-23,2.2621,2.2724,2.1902,2.2363,653216,0
2005-03-24,2.2005,2.283,2.2005,2.2104,311432,0
2005-03-28,2.2054,2.2311,2.1902,2.226,248506,0
2005-03-29,2.2054,2.3291,2.2005,2.324,316428,0
2005-03-30,2.324,2.3397,2.283,2.2982,189567,0
2005-03-31,2.3032,2.3443,2.3032,2.324,232526,0
2005-04-01,2.3497,2.3904,2.2209,2.283,601479,0
2005-04-04,2.2878,2.3085,2.2671,2.283,309830,0
2005-04-05,2.2621,2.2773,2.2468,2.252,367960,0
2005-04-06,2.2773,2.3032,2.2569,2.3032,365968,0
2005-04-07,2.2928,2.3651,2.2928,2.3603,380345,0
2005-04-08,2.3397,2.3651,2.3397,2.3603,350181,0
2005-04-11,2.3651,2.3961,2.3291,2.3705,277070,0
2005-04-12,2.3651,2.3808,2.3343,2.3603,147629,0
2005-04-13,2.324,2.3497,2.2724,2.3139,151223,0
2005-04-14,2.2773,2.2878,2.2054,2.2157,337002,0
2005-04-15,2.2311,2.2363,2.2005,2.2104,238915,0
2005-04-18,2.2054,2.2311,2.1902,2.1947,464842,0
2005-04-19,2.2104,2.226,2.2005,2.2104,243505,0
2005-04-20,2.2157,2.2311,2.2005,2.2005,378546,0
2005-04-21,2.2054,2.226,2.2005,2.226,211743,0
2005-04-22,2.2311,2.2363,2.1902,2.2005,337393,0
2005-04-25,2.2104,2.2311,2.2054,2.2311,312820,0
2005-04-26,2.2363,2.2569,2.2311,2.2468,355376,0
2005-04-27,2.2412,2.2569,2.2412,2.2412,167801,0
2005-04-28,2.2468,2.2569,2.2363,2.2468,349582,0
2005-04-29,2.2468,2.2621,2.2468,2.2569,180190,0
2005-05-02,2.2569,2.2569,2.2412,2.2468,264481,0
2005-05-03,2.2468,2.2621,2.2468,2.2569,166598,0
2005-05-04,2.252,2.2671,2.2412,2.2621,402523,0
2005-05-05,2.2569,2.283,2.2468,2.2621,258693,0
2005-05-06,2.2621,2.2621,2.2412,2.2412,201159,0
2005-05-09,2.2412,2.2671,2.2363,2.2671,265885,0
2005-05-10,2.2671,2.2671,2.2468,2.2569,126849,0
2005-05-11,2.2468,2.283,2.2468,2.2671,255293,0
2005-05-12,2.2569,2.2569,2.2311,2.2468,219936,0
2005-05-13,2.2621,2.2621,2.2209,2.2468,480822,0
2005-05-16,2.2363,2.2569,2.226,2.2363,148425,0
2005-05-17,2.2412,2.2412,2.1796,2.1947,498208,0
2005-05-18,2.2209,2.2209,2.1947,2.2104,225934,0
2005-05-19,2.2005,2.2209,2.1947,2.2104,143423,0
2005-05-20,2.2209,2.226,2.1947,2.226,237713,0
2005-05-23,2.2311,2.2569,2.226,2.2311,248506,0
2005-05-24,2.2569,2.2621,2.2157,2.2468,541956,0
2005-05-25,2.2468,2.2621,2.2363,2.2569,343585,0
2005-05-26,2.2412,2.2621,2.2412,2.2412,197363,0
2005-05-27,2.2468,2.2621,2.2468,2.2621,223328,0
2005-05-31,2.252,2.2724,2.252,2.252,129245,0
2005-06-01,2.2621,2.2982,2.2621,2.2878,359568,0
2005-06-02,2.2878,2.3139,2.2724,2.3032,232924,0
2005-06-03,2.3085,2.3705,2.3085,2.3705,200964,0
2005-06-06,2.3443,2.3705,2.3291,2.355,301839,0
2005-06-07,2.3443,2.3651,2.3397,2.3603,255293,0
2005-06-08,2.3497,2.3651,2.3443,2.355,115063,0
2005-06-09,2.3443,2.3651,2.3397,2.3651,201356,0
2005-06-10,2.3497,2.3857,2.3443,2.355,232526,0
2005-06-13,2.3603,2.3705,2.3189,2.3705,225535,0
2005-06-14,2.3603,2.3705,2.2878,2.2982,502597,0
2005-06-15,2.2928,2.3397,2.2928,2.3291,255894,0
2005-06-16,2.3343,2.3443,2.2982,2.3189,200163,0
2005-06-17,2.324,2.3291,2.3085,2.3139,164804,0
2005-06-20,2.3139,2.3603,2.3085,2.3397,209945,0
2005-06-21,2.3497,2.3651,2.3343,2.3497,292244,0
2005-06-22,2.3651,2.427,2.3603,2.4012,264084,0
2005-06-23,2.4012,2.4219,2.3808,2.4066,317620,0
2005-06-24,2.4165,2.4165,2.3397,2.3705,233525,0
2005-06-27,2.3857,2.3904,2.3603,2.3705,181384,0
2005-06-28,2.3705,2.4219,2.3497,2.3904,208750,0
2005-06-29,2.3904,2.4579,2.3904,2.4372,433688,0
2005-06-30,2.4323,2.4427,2.4165,2.4219,249700,0
2005-07-01,2.4219,2.4323,2.4012,2.4012,183581,0
2005-07-05,2.4012,2.4372,2.3961,2.4372,281070,0
2005-07-06,2.4323,2.4372,2.4066,2.4323,304831,0
2005-07-07,2.3904,2.4628,2.3904,2.4475,432287,0
2005-07-08,2.4579,2.4736,2.4427,2.4579,236513,0
2005-07-11,2.4628,2.4838,2.4579,2.4783,280263,0
2005-07-12,2.4783,2.4938,2.4528,2.4938,317225,0
2005-07-13,2.4783,2.4992,2.4783,2.4938,328607,0
2005-07-14,2.4475,2.4628,2.4475,2.4628,297442,0
2005-07-15,2.4628,2.4736,2.4475,2.4736,184575,0
2005-07-18,2.4372,2.4628,2.4372,2.4475,280263,0
2005-07-19,2.4528,2.4628,2.4372,2.4579,337200,0
2005-07-20,2.4528,2.4736,2.4528,2.4679,173790,0
2005-07-21,2.4528,2.4736,2.4165,2.4579,402729,0
2005-07-22,2.4992,2.4992,2.4475,2.4679,295244,0
2005-07-25,2.4783,2.4992,2.4528,2.4783,323217,0
2005-07-26,2.4679,2.4888,2.4679,2.4783,248906,0
2005-07-27,2.4838,2.4992,2.4783,2.4992,212545,0
2005-07-28,2.4992,2.5043,2.4838,2.4938,167801,0
2005-07-29,2.4938,2.5095,2.4838,2.4992,142425,0
2005-08-01,2.4938,2.5043,2.4838,2.4992,264881,0
2005-08-02,2.4992,2.5095,2.4783,2.5043,223529,0
2005-08-03,2.5043,2.5043,2.4888,2.4888,202554,0
2005-08-04,2.5043,2.5043,2.4838,2.4938,257095,0
2005-08-05,2.4838,2.4992,2.4783,2.4938,247502,0
2005-08-08,2.5043,2.5043,2.3857,2.3857,479827,0
2005-08-09,2.4115,2.4579,2.4115,2.4475,225132,0
2005-08-10,2.4628,2.4992,2.4372,2.4888,280663,0
2005-08-11,2.4888,2.5043,2.4783,2.4992,233322,0
2005-08-12,2.4783,2.4992,2.4628,2.4838,283466,0
2005-08-15,2.4679,2.4992,2.4679,2.4783,243907,0
2005-08-16,2.4783,2.5043,2.4783,2.4783,150224,0
2005-08-17,2.4783,2.4992,2.4736,2.4888,159203,0
2005-08-18,2.4838,2.5043,2.4783,2.4888,102477,0
2005-08-19,2.4992,2.5095,2.4838,2.5095,227333,0
2005-08-22,2.5095,2.5095,2.4783,2.4992,315229,0
2005-08-23,2.4992,2.5043,2.4783,2.4783,117866,0
2005-08-24,2.4938,2.4938,2.4783,2.4783,107872,0
2005-08-25,2.4838,2.4888,2.4783,2.4838,88497,0
2005-08-26,2.4736,2.4888,2.4679,2.4838,173188,0
2005-08-29,2.4783,2.4938,2.4736,2.4783,145623,0
2005-08-30,2.4888,2.4888,2.4427,2.4427,227732,0
2005-08-31,2.4628,2.4679,2.4427,2.4528,146823,0
2005-09-01,2.4579,2.4679,2.4475,2.4579,138636,0
2005-09-02,2.4736,2.4838,2.4579,2.4783,112866,0
2005-09-06,2.4888,2.4992,2.4783,2.4938,227732,0
2005-09-07,2.4938,2.5145,2.4838,2.5043,286461,0
2005-09-08,2.4888,2.5043,2.4838,2.5043,146823,0
2005-09-09,2.5043,2.5145,2.4888,2.5095,188176,0
2005-09-12,2.5095,2.5145,2.4992,2.5095,125449,0
2005-09-13,2.4992,2.5199,2.4938,2.5145,220333,0
2005-09-14,2.4838,2.4938,2.4736,2.4783,192963,0
2005-09-15,2.4783,2.4938,2.4679,2.4736,152618,0
2005-09-16,2.4783,2.4992,2.4736,2.4938,139830,0
2005-09-19,2.4992,2.4992,2.4736,2.4938,162408,0
2005-09-20,2.4783,2.4938,2.4628,2.4783,235120,0
2005-09-21,2.4938,2.4938,2.4736,2.4783,160011,0
2005-09-22,2.4679,2.4783,2.4628,2.4736,190968,0
2005-09-23,2.4783,2.4783,2.4475,2.4528,306631,0
2005-09-26,2.4372,2.4679,2.4165,2.4628,285455,0
2005-09-27,2.4628,2.4783,2.4372,2.4783,190762,0
2005-09-28,2.4888,2.4938,2.4528,2.4579,265483,0
2005-09-29,2.4783,2.4783,2.4475,2.4628,132443,0
2005-09-30,2.4427,2.4736,2.4372,2.4736,205356,0
2005-10-03,2.4736,2.4783,2.4528,2.4783,74908,0
2005-10-04,2.4528,2.4783,2.4475,2.4783,120853,0
2005-10-05,2.4736,2.4736,2.4475,2.4579,120254,0
2005-10-06,2.4579,2.4628,2.4475,2.4475,208750,0
2005-10-07,2.4628,2.4628,2.4427,2.4528,177984,0
2005-10-10,2.4528,2.4628,2.4323,2.4427,183976,0
2005-10-11,2.4427,2.4628,2.427,2.4628,116064,0
2005-10-12,2.4372,2.4628,2.4115,2.4219,205552,0
2005-10-13,2.3857,2.3857,2.2928,2.324,532766,0
2005-10-14,2.2878,2.3397,2.2569,2.3343,292244,0
2005-10-17,2.2928,2.3343,2.2928,2.3291,90093,0
2005-10-18,2.3397,2.3397,2.2928,2.3343,198566,0
2005-10-19,2.3397,2.3397,2.3139,2.324,177383,0
2005-10-20,2.3291,2.3291,2.3032,2.3032,139830,0
2005-10-21,2.2928,2.3139,2.2724,2.2724,372358,0
2005-10-24,2.2982,2.324,2.2671,2.2982,339195,0
2005-10-25,2.283,2.3189,2.283,2.3139,211353,0
2005-10-26,2.3443,2.355,2.3139,2.3291,157406,0
2005-10-27,2.3397,2.355,2.3189,2.3343,120461,0
2005-10-28,2.3343,2.3651,2.3343,2.355,108472,0
2005-10-31,2.3443,2.3808,2.3443,2.3497,169996,0
2005-11-01,2.3752,2.4012,2.3497,2.3961,120654,0
2005-11-02,2.3651,2.3857,2.355,2.3752,163004,0
2005-11-03,2.355,2.3904,2.355,2.3904,113061,0
2005-11-04,2.3961,2.4012,2.355,2.3808,162408,0
2005-11-07,2.3705,2.3961,2.3705,2.3705,155605,0
2005-11-08,2.3705,2.3857,2.3497,2.3497,160603,0
2005-11-09,2.3497,2.3752,2.3443,2.3705,142029,0
2005-11-10,2.3497,2.3603,2.3139,2.3603,173990,0
2005-11-11,2.3603,2.3651,2.3189,2.324,173990,0
2005-11-14,2.324,2.3343,2.2928,2.3139,167199,0
2005-11-15,2.3139,2.3397,2.2982,2.3189,135444,0
2005-11-16,2.2982,2.3291,2.2928,2.2928,127647,0
2005-11-17,2.2878,2.324,2.2724,2.283,206155,0
2005-11-18,2.2671,2.3705,2.2621,2.3397,282071,0
2005-11-21,2.2773,2.3397,2.2724,2.3139,273471,0
2005-11-22,2.3139,2.3139,2.283,2.2982,209151,0
2005-11-23,2.2878,2.3085,2.2621,2.2982,290051,0
2005-11-25,2.2724,2.324,2.2724,2.3139,136839,0
2005-11-28,2.3189,2.324,2.3032,2.3032,154818,0
2005-11-29,2.3032,2.3139,2.2878,2.2928,180791,0
2005-11-30,2.283,2.3085,2.2724,2.283,338794,0
2005-12-01,2.2982,2.3085,2.2878,2.2982,170200,0
2005-12-02,2.2928,2.3032,2.2878,2.2982,136234,0
2005-12-05,2.3085,2.3139,2.2982,2.2982,191965,0
2005-12-06,2.3139,2.3139,2.2773,2.3032,158809,0
2005-12-07,2.3085,2.3085,2.2671,2.2773,201557,0
2005-12-08,2.2773,2.3085,2.2724,2.2724,291256,0
2005-12-09,2.2671,2.2928,2.2621,2.2724,226326,0
2005-12-12,2.2724,2.3032,2.2671,2.2671,200562,0
2005-12-13,2.2569,2.2569,2.1848,2.2209,490018,0
2005-12-14,2.2005,2.2468,2.1947,2.2209,222937,0
2005-12-15,2.1902,2.2104,2.1641,2.2054,374556,0
2005-12-16,2.1848,2.2104,2.1696,2.1848,225334,0
2005-12-19,2.1745,2.1902,2.1641,2.1696,341194,0
2005-12-20,2.1745,2.1745,2.1282,2.1332,474235,0
2005-12-21,2.1332,2.1539,2.0764,2.1176,941686,0
2005-12-22,2.1176,2.1436,2.1124,2.1387,355774,0
2005-12-23,2.1226,2.1641,2.1124,2.1436,285065,0
2005-12-27,2.1486,2.1796,2.1486,2.1486,268681,0
2005-12-28,2.1486,2.1745,2.1436,2.1591,218935,0
2005-12-29,2.1486,2.1591,2.1124,2.1332,340392,0
2005-12-30,2.1226,2.1486,2.1124,2.1436,358569,0
2006-01-03,2.1282,2.1947,2.1282,2.1947,331009,0
2006-01-04,2.1947,2.226,2.1796,2.2157,307832,0
2006-01-05,2.2157,2.2569,2.2157,2.2363,374752,0
2006-01-06,2.2363,2.252,2.226,2.2468,224335,0
2006-01-09,2.2569,2.3085,2.252,2.2982,428893,0
2006-01-10,2.3139,2.3443,2.2671,2.3032,305233,0
2006-01-11,2.3032,2.3497,2.283,2.3397,363965,0
2006-01-12,2.3189,2.3651,2.3139,2.3397,404517,0
2006-01-13,2.2982,2.324,2.2468,2.3085,391929,0
2006-01-17,2.2928,2.3139,2.226,2.3085,296641,0
2006-01-18,2.2671,2.3085,2.2621,2.3085,191965,0
2006-01-19,2.3139,2.3343,2.2671,2.2982,291645,0
2006-01-20,2.283,2.3032,2.2724,2.283,184181,0
2006-01-23,2.2773,2.3085,2.2773,2.2982,204753,0
2006-01-24,2.3032,2.3189,2.2878,2.2982,263885,0
2006-01-25,2.2982,2.3397,2.2878,2.3032,256895,0
2006-01-26,2.3291,2.3397,2.3085,2.3291,179788,0
2006-01-27,2.3343,2.3343,2.3085,2.3085,197766,0
2006-01-30,2.3085,2.3139,2.2878,2.3032,379748,0
2006-01-31,2.324,2.3291,2.3139,2.3189,153023,0
2006-02-01,2.3291,2.3291,2.3139,2.324,209357,0
2006-02-02,2.3189,2.3291,2.3189,2.324,108070,0
2006-02-03,2.324,2.3291,2.2928,2.3032,254096,0
2006-02-06,2.3032,2.324,2.2928,2.3032,262686,0
2006-02-07,2.3085,2.3085,2.2928,2.3085,151421,0
2006-02-08,2.2982,2.3189,2.2928,2.3139,174388,0
2006-02-09,2.3139,2.3189,2.2982,2.3085,198566,0
2006-02-10,2.3032,2.3291,2.2982,2.3139,204154,0
2006-02-13,2.2724,2.2928,2.2724,2.2928,199963,0
2006-02-14,2.2773,2.2982,2.2671,2.2878,199364,0
2006-02-15,2.3032,2.3032,2.2724,2.283,262087,0
2006-02-16,2.283,2.2982,2.2724,2.283,239318,0
2006-02-17,2.2982,2.2982,2.283,2.2878,154612,0
2006-02-21,2.2878,2.3032,2.283,2.3032,480030,0
2006-02-22,2.3032,2.3032,2.283,2.2928,297844,0
2006-02-23,2.2928,2.2982,2.283,2.283,147629,0
2006-02-24,2.283,2.2928,2.2773,2.2773,136839,0
2006-02-27,2.2878,2.2928,2.2773,2.283,267681,0
2006-02-28,2.283,2.2982,2.2724,2.2982,437675,0
2006-03-01,2.2982,2.2982,2.283,2.2878,384741,0
2006-03-02,2.2878,2.2982,2.2773,2.2773,303433,0
2006-03-03,2.2878,2.2928,2.2569,2.2569,459456,0
2006-03-06,2.2569,2.2621,2.1696,2.1902,715544,0
2006-03-07,2.1745,2.2104,2.1696,2.2104,245905,0
2006-03-08,2.1696,2.2054,2.1641,2.1745,329201,0
2006-03-09,2.1696,2.2005,2.1696,2.1947,372159,0
2006-03-10,2.2005,2.2157,2.1745,2.1902,180791,0
2006-03-13,2.1848,2.1848,2.1486,2.1486,198364,0
2006-03-14,2.1486,2.1486,2.1124,2.1282,1298848,0
2006-03-15,2.1226,2.1436,2.1176,2.1226,369159,0
2006-03-16,2.1176,2.1486,2.1176,2.1282,326607,0
2006-03-17,2.1226,2.1332,2.1074,2.1226,353176,0
2006-03-20,2.1332,2.1486,2.1282,2.1387,389332,0
2006-03-21,2.1486,2.1486,2.1332,2.1486,242309,0
2006-03-22,2.1387,2.1486,2.1387,2.1486,252698,0
2006-03-23,2.1486,2.1539,2.1387,2.1486,379947,0
2006-03-24,2.1436,2.1591,2.1436,2.1486,257095,0
2006-03-27,2.1436,2.1539,2.1332,2.1486,399727,0
2006-03-28,2.1436,2.1486,2.1332,2.1387,233525,0
2006-03-29,2.1332,2.1486,2.1332,2.1436,205750,0
2006-03-30,2.1436,2.1486,2.1332,2.1332,156609,0
2006-03-31,2.1332,2.1486,2.1332,2.1332,150421,0
2006-04-03,2.1176,2.1387,2.1124,2.1332,405321,0
2006-04-04,2.1282,2.1436,2.1176,2.1332,259888,0
2006-04-05,2.1332,2.1436,2.1176,2.1332,183581,0
2006-04-06,2.1332,2.1387,2.1176,2.1226,185576,0
2006-04-07,2.1226,2.1282,2.1074,2.1074,307035,0
2006-04-10,2.1024,2.1332,1.9889,2.0407,981829,0
2006-04-11,2.0561,2.0611,2.0098,2.0407,524370,0
2006-04-12,2.0611,2.0662,2.0145,2.025,381149,0
2006-04-13,2.0202,2.0304,1.9993,2.0145,286658,0
2006-04-17,2.0145,2.0202,1.9993,2.0098,486223,0
2006-04-18,2.0043,2.0304,1.9993,2.025,538955,0
2006-04-19,2.0304,2.0407,2.0098,2.025,323020,0
2006-04-20,2.0354,2.0457,2.025,2.0457,299240,0
2006-04-21,2.0407,2.0561,2.0354,2.051,284459,0
2006-04-24,2.051,2.0662,2.051,2.0611,288452,0
2006-04-25,2.0561,2.0662,2.0457,2.051,267481,0
2006-04-26,2.0457,2.0561,2.0407,2.0457,159809,0
2006-04-27,2.051,2.051,2.0407,2.0407,108673,0
2006-04-28,2.0407,2.0457,2.0354,2.0457,185380,0
2006-05-01,2.0407,2.0457,2.0202,2.0354,281870,0
2006-05-02,2.0407,2.0407,2.0145,2.025,232325,0
2006-05-03,2.0202,2.0407,2.0145,2.025,210350,0
2006-05-04,2.0202,2.051,2.0202,2.0457,293049,0
2006-05-05,2.0457,2.051,2.0354,2.0354,177186,0
2006-05-08,2.0354,2.0561,2.0354,2.0561,265684,0
2006-05-09,2.0561,2.0611,2.0407,2.051,178787,0
2006-05-10,2.051,2.0561,2.0407,2.0407,267085,0
2006-05-11,2.0098,2.0304,1.9733,1.9993,253692,0
2006-05-12,1.9993,2.0202,1.9993,2.0202,293443,0
2006-05-15,2.0043,2.0145,1.9839,1.9839,277869,0
2006-05-16,1.9889,2.0145,1.9789,1.9889,492406,0
2006-05-17,1.9889,1.994,1.9789,1.9839,236513,0
2006-05-18,1.9889,1.994,1.9684,1.9839,319213,0
2006-05-19,1.9889,1.9889,1.9577,1.9733,431089,0
2006-05-22,1.9733,1.9993,1.9684,1.994,365763,0
2006-05-23,1.9789,2.0043,1.9789,1.994,295844,0
2006-05-24,1.9889,2.0098,1.9889,1.994,265483,0
2006-05-25,1.994,2.0145,1.9889,2.0043,252099,0
2006-05-26,2.0098,2.0145,1.9993,2.0098,300244,0
2006-05-30,2.0145,2.0145,1.994,2.0098,360168,0
2006-05-31,2.0098,2.0202,1.9993,2.0202,116865,0
2006-06-01,2.0202,2.0202,1.9839,1.9889,346385,0
2006-06-02,1.9889,2.0145,1.9889,2.0145,260292,0
2006-06-05,2.0145,2.0304,2.0098,2.0304,252900,0
2006-06-06,2.0304,2.0407,2.0043,2.0098,320420,0
2006-06-07,2.0145,2.025,1.9993,2.0043,279070,0
2006-06-08,2.0098,2.0202,1.9993,2.0145,188584,0
2006-06-09,2.0043,2.0145,1.9993,2.0043,213345,0
2006-06-12,2.0043,2.0202,1.9993,2.0145,162005,0
2006-06-13,1.9839,1.9993,1.9635,1.9684,358171,0
2006-06-14,1.9789,1.9839,1.953,1.9635,236513,0
2006-06-15,1.9375,1.9684,1.9322,1.9476,331609,0
2006-06-16,1.9684,1.9789,1.9476,1.953,144228,0
2006-06-19,1.9635,1.9635,1.9427,1.9427,232725,0
2006-06-20,1.9427,1.9577,1.9427,1.953,174589,0
2006-06-21,1.953,1.9684,1.9427,1.9684,376349,0
2006-06-22,1.9684,1.9684,1.953,1.9684,390333,0
2006-06-23,1.9684,1.9733,1.953,1.9684,214138,0
2006-06-26,1.9577,1.9684,1.9427,1.9476,252501,0
2006-06-27,1.9427,1.953,1.9375,1.9427,183581,0
2006-06-28,1.9375,1.953,1.9375,1.9375,222937,0
2006-06-29,1.9322,1.9427,1.9273,1.9375,218542,0
2006-06-30,1.9375,1.9476,1.9322,1.9427,182979,0
2006-07-03,1.9427,1.9577,1.9273,1.9577,119062,0
2006-07-05,1.953,1.9577,1.9375,1.9427,340192,0
2006-07-06,1.953,1.9577,1.9427,1.9427,294453,0
2006-07-07,1.9427,1.9635,1.9427,1.9577,302244,0
2006-07-10,1.9635,1.9733,1.9577,1.9733,230329,0
2006-07-11,1.9733,1.9839,1.9684,1.9839,257500,0
2006-07-12,1.9889,1.9993,1.9733,1.9993,287253,0
2006-07-13,1.9993,2.0202,1.994,2.0202,369159,0
2006-07-14,2.0145,2.0145,1.9839,2.0145,197766,0
2006-07-17,2.0145,2.0145,1.9789,1.9889,280069,0
2006-07-18,1.994,1.9993,1.9789,1.994,249305,0
2006-07-19,1.9993,2.0098,1.994,2.0098,204154,0
2006-07-20,2.0145,2.0202,1.9993,2.0202,251700,0
2006-07-21,2.0304,2.0304,2.0098,2.0202,185576,0
2006-07-24,2.0304,2.0354,2.0145,2.0354,321825,0
2006-07-25,2.0354,2.0561,2.0304,2.051,359369,0
2006-07-26,2.0561,2.0662,2.0457,2.0662,302436,0
2006-07-27,2.0662,2.0662,2.0457,2.0561,269279,0
2006-07-28,2.0611,2.0818,2.0561,2.0717,172986,0
2006-07-31,2.0717,2.0764,2.0611,2.0764,268681,0
2006-08-01,2.0818,2.0923,2.0764,2.0923,255494,0
2006-08-02,2.1024,2.1124,2.097,2.1074,316227,0
2006-08-03,2.1124,2.1176,2.1024,2.1176,213744,0
2006-08-04,2.1176,2.1387,2.1074,2.1387,279070,0
2006-08-07,2.1332,2.1436,2.1124,2.1332,413908,0
2006-08-08,2.1176,2.1436,2.1176,2.1332,248506,0
2006-08-09,2.1387,2.1387,2.1226,2.1387,236513,0
2006-08-10,2.1387,2.1387,2.1176,2.1332,282264,0
2006-08-11,2.1282,2.1332,2.0923,2.1124,279868,0
2006-08-14,2.1226,2.1282,2.0764,2.097,450062,0
2006-08-15,2.0923,2.1074,2.0867,2.1074,326607,0
2006-08-16,2.1176,2.1226,2.097,2.1124,211144,0
2006-08-17,2.1226,2.1282,2.1124,2.1226,286857,0
2006-08-18,2.1332,2.1436,2.1176,2.1387,246098,0
2006-08-21,2.1436,2.1486,2.1282,2.1486,289853,0
2006-08-22,2.1486,2.1539,2.1332,2.1539,478629,0
2006-08-23,2.1486,2.1641,2.1486,2.1591,431089,0
2006-08-24,2.1641,2.1696,2.1539,2.1696,404517,0
2006-08-25,2.1591,2.1902,2.1591,2.1902,342189,0
2006-08-28,2.1902,2.1947,2.1591,2.1696,497200,0
2006-08-29,2.1696,2.1848,2.1436,2.1539,468439,0
2006-08-30,2.1539,2.1539,2.1486,2.1539,238311,0
2006-08-31,2.1696,2.1745,2.1641,2.1745,282665,0
2006-09-01,2.1796,2.1902,2.1796,2.1902,340597,0
2006-09-05,2.1947,2.2054,2.1796,2.1947,251700,0
2006-09-06,2.1902,2.2005,2.1745,2.1848,297242,0
2006-09-07,2.1745,2.1848,2.1641,2.1848,183389,0
2006-09-08,2.1848,2.1902,2.1696,2.1848,441070,0
2006-09-11,2.1796,2.1947,2.1745,2.1947,267085,0
2006-09-12,2.1947,2.2157,2.1902,2.2157,349582,0
2006-09-13,2.2104,2.2311,2.1947,2.2311,287851,0
2006-09-14,2.2005,2.2157,2.1947,2.2157,303633,0
2006-09-15,2.2157,2.2311,2.2157,2.226,139830,0
2006-09-18,2.226,2.2412,2.226,2.2412,262686,0
2006-09-19,2.2363,2.2412,2.2157,2.226,316026,0
2006-09-20,2.226,2.2468,2.2209,2.2468,254296,0
2006-09-21,2.2569,2.2724,2.2412,2.2621,328411,0
2006-09-22,2.2569,2.283,2.2412,2.2412,520774,0
2006-09-25,2.2569,2.2569,2.2157,2.226,605477,0
2006-09-26,2.2363,2.2363,2.1848,2.2005,591893,0
2006-09-27,2.1947,2.2104,2.1591,2.1947,561929,0
2006-09-28,2.1947,2.2157,2.1902,2.1947,138436,0
2006-09-29,2.1848,2.2157,2.1848,2.2054,193366,0
2006-10-02,2.2104,2.2157,2.1947,2.2005,193965,0
2006-10-03,2.1947,2.2005,2.1591,2.1591,312032,0
2006-10-04,2.1539,2.1796,2.1539,2.1591,189373,0
2006-10-05,2.1696,2.1745,2.1591,2.1696,207353,0
2006-10-06,2.1696,2.1796,2.1591,2.1796,198966,0
2006-10-09,2.1745,2.1902,2.1696,2.1902,190167,0
2006-10-10,2.1902,2.1902,2.1641,2.1641,179388,0
2006-10-11,2.1641,2.1902,2.1641,2.1796,190167,0
2006-10-12,2.1641,2.1796,2.1486,2.1591,298445,0
2006-10-13,2.1591,2.1696,2.1486,2.1641,176394,0
2006-10-16,2.1486,2.1696,2.1282,2.1486,481424,0
2006-10-17,2.1641,2.1641,2.1226,2.1226,271276,0
2006-10-18,2.1282,2.1486,2.1176,2.1226,311432,0
2006-10-19,2.1282,2.1591,2.1282,2.1539,277668,0
2006-10-20,2.1591,2.1696,2.1486,2.1591,325207,0
2006-10-23,2.1436,2.1848,2.1436,2.1848,423707,0
2006-10-24,2.1848,2.1947,2.1796,2.1902,318021,0
2006-10-25,2.1848,2.1947,2.1796,2.1947,205948,0
2006-10-26,2.1947,2.2054,2.1902,2.2054,256091,0
2006-10-27,2.1947,2.2104,2.1902,2.2054,256292,0
2006-10-30,2.2054,2.2104,2.1947,2.2104,161007,0
2006-10-31,2.2104,2.226,2.2054,2.2157,437875,0
2006-11-01,2.2209,2.226,2.2054,2.2157,449060,0
2006-11-02,2.2054,2.2157,2.1947,2.2005,152816,0
2006-11-03,2.1947,2.2157,2.1947,2.2157,176588,0
2006-11-06,2.226,2.226,2.2054,2.2157,300440,0
2006-11-07,2.226,2.2311,2.2054,2.2054,364565,0
2006-11-08,2.2157,2.226,2.2054,2.2209,165000,0
2006-11-09,2.2104,2.2311,2.2054,2.2209,369761,0
2006-11-10,2.2157,2.226,2.2104,2.2209,274868,0
2006-11-13,2.1902,2.2157,2.1796,2.1796,230929,0
2006-11-14,2.2005,2.2054,2.1745,2.1848,219936,0
2006-11-15,2.1796,2.1947,2.1745,2.1947,289251,0
2006-11-16,2.1947,2.2054,2.1796,2.1902,226930,0
2006-11-17,2.1947,2.2054,2.1848,2.1902,192963,0
2006-11-20,2.1796,2.2005,2.1539,2.1745,563925,0
2006-11-21,2.1796,2.1848,2.1436,2.1641,485420,0
2006-11-22,2.1591,2.1796,2.1486,2.1641,382942,0
2006-11-24,2.1486,2.1745,2.1486,2.1745,211950,0
2006-11-27,2.1745,2.1796,2.1745,2.1796,158410,0
2006-11-28,2.1796,2.1796,2.1591,2.1696,339195,0
2006-11-29,2.1696,2.1745,2.1591,2.1641,247502,0
2006-11-30,2.1641,2.1745,2.1539,2.1745,343788,0
2006-12-01,2.1696,2.1796,2.1641,2.1745,442674,0
2006-12-04,2.1745,2.1745,2.1539,2.1591,394123,0
2006-12-05,2.1641,2.1641,2.1486,2.1641,246098,0
2006-12-06,2.1539,2.1641,2.1486,2.1539,172986,0
2006-12-07,2.1641,2.1745,2.1539,2.1641,184977,0
2006-12-08,2.1539,2.1641,2.1539,2.1641,227528,0
2006-12-11,2.1696,2.1745,2.1641,2.1696,211743,0
2006-12-12,2.1641,2.1745,2.1591,2.1745,282861,0
2006-12-13,2.1696,2.1696,2.1332,2.1436,375755,0
2006-12-14,2.1332,2.1486,2.097,2.1124,584908,0
2006-12-15,2.0923,2.1074,2.0717,2.0923,565727,0
2006-12-18,2.097,2.1074,2.0764,2.1074,553339,0
2006-12-19,2.1074,2.1124,2.0923,2.1024,249903,0
2006-12-20,2.097,2.1074,2.0457,2.0561,589699,0
2006-12-21,2.0561,2.0818,2.0457,2.0457,644432,0
2006-12-22,2.0457,2.0764,2.0407,2.051,408711,0
2006-12-26,2.0304,2.0457,2.025,2.0407,1050151,0
2006-12-27,2.0354,2.051,2.0304,2.0457,480230,0
2006-12-28,2.0407,2.0561,2.0407,2.051,588291,0
2006-12-29,2.0561,2.0764,2.0457,2.0662,703756,0
2007-01-03,2.0662,2.1074,2.0611,2.1074,679595,0
2007-01-04,2.097,2.1387,2.097,2.1387,590101,0
2007-01-05,2.1176,2.1387,2.0867,2.1074,329797,0
2007-01-08,2.1024,2.1176,2.0923,2.1074,296244,0
2007-01-09,2.1074,2.1282,2.097,2.1124,275270,0
2007-01-10,2.1176,2.1387,2.1176,2.1387,325207,0
2007-01-11,2.1282,2.1436,2.1176,2.1282,295244,0
2007-01-12,2.1282,2.1486,2.1176,2.1486,398329,0
2007-01-16,2.1436,2.1436,2.1176,2.1282,468238,0
2007-01-17,2.1387,2.1486,2.1282,2.1436,343585,0
2007-01-18,2.1486,2.1486,2.1436,2.1486,349985,0
2007-01-19,2.1486,2.1641,2.1486,2.1591,346385,0
2007-01-22,2.1591,2.1641,2.1486,2.1486,290051,0
2007-01-23,2.1436,2.1641,2.1436,2.1486,464650,0
2007-01-24,2.1539,2.1696,2.1332,2.1591,766484,0
2007-01-25,2.1436,2.1696,2.1387,2.1486,364763,0
2007-01-26,2.1486,2.1641,2.1486,2.1539,313425,0
2007-01-29,2.1641,2.1745,2.1591,2.1745,313833,0
2007-01-30,2.1641,2.1745,2.1591,2.1745,298046,0
2007-01-31,2.1696,2.1745,2.1641,2.1745,288452,0
2007-02-01,2.1745,2.1848,2.1641,2.1745,424692,0
2007-02-02,2.1745,2.1848,2.1696,2.1796,205552,0
2007-02-05,2.1745,2.1902,2.1696,2.1848,246502,0
2007-02-06,2.1539,2.1902,2.1539,2.1745,346385,0
2007-02-07,2.1848,2.1902,2.1641,2.1641,325613,0
2007-02-08,2.1745,2.1902,2.1641,2.1902,224730,0
2007-02-09,2.1902,2.1947,2.1848,2.1848,225132,0
2007-02-12,2.1848,2.2054,2.1745,2.1745,223621,0
2007-02-13,2.1696,2.1848,2.1486,2.1539,282910,0
2007-02-14,2.1539,2.1745,2.1436,2.1591,412211,0
2007-02-15,2.1539,2.1848,2.1539,2.1745,529970,0
2007-02-16,2.1696,2.1848,2.1696,2.1796,254096,0
2007-02-20,2.1745,2.1902,2.1745,2.1848,360566,0
2007-02-21,2.1848,2.1947,2.1696,2.1848,436678,0
2007-02-22,2.1902,2.2054,2.1796,2.1796,317620,0
2007-02-23,2.1796,2.2054,2.1696,2.1947,392536,0
2007-02-26,2.1947,2.2005,2.1796,2.1848,364565,0
2007-02-27,2.1848,2.1947,2.1745,2.1902,387538,0
2007-02-28,2.2054,2.2104,2.1796,2.1947,311032,0
2007-03-01,2.2054,2.2054,2.1539,2.1641,379543,0
2007-03-02,2.1696,2.1796,2.1641,2.1796,291850,0
2007-03-05,2.1641,2.1848,2.1332,2.1332,264881,0
2007-03-06,2.1332,2.1486,2.1024,2.1124,423293,0
2007-03-07,2.1124,2.1902,2.1124,2.1796,477429,0
2007-03-08,2.1848,2.2005,2.1796,2.1947,293049,0
2007-03-09,2.1902,2.1947,2.1591,2.1796,315824,0
2007-03-12,2.1696,2.2005,2.1641,2.2005,374556,0
2007-03-13,2.1796,2.1902,2.1436,2.1436,206548,0
2007-03-14,2.1436,2.1591,2.1282,2.1486,260494,0
2007-03-15,2.1486,2.1745,2.1436,2.1641,227929,0
2007-03-16,2.1591,2.1902,2.1486,2.1796,267681,0
2007-03-19,2.1696,2.1796,2.1641,2.1796,202554,0
2007-03-20,2.1848,2.1947,2.1745,2.1796,224932,0
2007-03-21,2.1902,2.1947,2.1591,2.1696,506795,0
2007-03-22,2.1486,2.1641,2.1436,2.1486,574516,0
2007-03-23,2.1591,2.1696,2.1486,2.1696,334202,0
2007-03-26,2.1591,2.1902,2.1591,2.1902,274073,0
2007-03-27,2.1902,2.1947,2.1641,2.1947,460447,0
2007-03-28,2.1902,2.2005,2.1796,2.2005,413308,0
2007-03-29,2.1947,2.2104,2.1947,2.2005,287650,0
2007-03-30,2.2104,2.2157,2.2005,2.2104,293443,0
2007-04-02,2.2005,2.2104,2.1796,2.2054,403919,0
2007-04-03,2.1947,2.2104,2.1947,2.2054,183185,0
2007-04-04,2.2104,2.2157,2.2005,2.2104,327411,0
2007-04-05,2.2104,2.2209,2.1947,2.2157,355376,0
2007-04-09,2.2054,2.226,2.2005,2.2209,292449,0
2007-04-10,2.2104,2.226,2.2054,2.2157,312629,0
2007-04-11,2.2157,2.2363,2.2157,2.2363,404517,0
2007-04-12,2.226,2.2412,2.2209,2.2209,247300,0
2007-04-13,2.2157,2.2311,2.1947,2.2209,353377,0
2007-04-16,2.2005,2.2104,2.1902,2.2054,258489,0
2007-04-17,2.1947,2.2054,2.1796,2.1947,376152,0
2007-04-18,2.1902,2.2054,2.1696,2.1745,508399,0
2007-04-19,2.1796,2.2005,2.1745,2.2005,200360,0
2007-04-20,2.1902,2.2054,2.1848,2.2054,314029,0
2007-04-23,2.2054,2.2104,2.1848,2.2054,312629,0
2007-04-24,2.2005,2.2157,2.1947,2.2104,407315,0
2007-04-25,2.2054,2.2209,2.1947,2.2104,440671,0
2007-04-26,2.2054,2.2104,2.1947,2.1947,361768,0
2007-04-27,2.2005,2.2157,2.1947,2.2157,206952,0
2007-04-30,2.2104,2.226,2.2054,2.226,365763,0
2007-05-01,2.2157,2.2157,2.2054,2.2157,165412,0
2007-05-02,2.2104,2.3397,2.2054,2.2209,743841,0
2007-05-03,2.226,2.2363,2.2104,2.2157,188377,0
2007-05-04,2.2209,2.2209,2.2054,2.2054,192362,0
2007-05-07,2.2054,2.2311,2.2054,2.2157,332405,0
2007-05-08,2.2157,2.2311,2.2054,2.2209,146422,0
2007-05-09,2.2209,2.2569,2.2157,2.2209,252099,0
2007-05-10,2.2157,2.2363,2.2157,2.2311,253692,0
2007-05-11,2.1947,2.2311,2.1591,2.2054,301241,0
2007-05-14,2.2054,2.2363,2.2005,2.2005,232121,0
2007-05-15,2.1947,2.2005,2.1696,2.1696,711748,0
2007-05-16,2.1696,2.1848,2.1641,2.1796,322220,0
2007-05-17,2.1641,2.1796,2.1436,2.1696,461446,0
2007-05-18,2.1745,2.1796,2.1641,2.1641,301443,0
2007-05-21,2.1902,2.1902,2.1696,2.1745,221632,0
2007-05-22,2.1745,2.1902,2.1745,2.1796,335802,0
2007-05-23,2.1641,2.1947,2.1641,2.1796,198764,0
2007-05-24,2.1796,2.1947,2.1641,2.1641,146031,0
2007-05-25,2.1745,2.1848,2.1696,2.1796,152618,0
2007-05-29,2.1796,2.1947,2.1796,2.1796,268990,0
2007-05-30,2.1796,2.1902,2.1745,2.1796,145026,0
2007-05-31,2.1796,2.1947,2.1745,2.1796,222331,0
2007-06-01,2.1796,2.1796,2.1696,2.1796,152219,0
2007-06-04,2.1745,2.2054,2.1745,2.2054,211743,0
2007-06-05,2.1947,2.2005,2.1696,2.1947,177186,0
2007-06-06,2.1902,2.2005,2.1696,2.1696,229134,0
2007-06-07,2.1696,2.1902,2.1539,2.1539,223529,0
2007-06-08,2.1486,2.1641,2.1436,2.1539,280473,0
2007-06-11,2.1486,2.1641,2.1226,2.1387,310227,0
2007-06-12,2.1226,2.1332,2.097,2.1124,440273,0
2007-06-13,2.0923,2.1282,2.0923,2.1176,154220,0
2007-06-14,2.1024,2.1332,2.1024,2.1176,181188,0
2007-06-15,2.1176,2.1332,2.1074,2.1226,275867,0
2007-06-18,2.1226,2.1387,2.1074,2.1282,238109,0
2007-06-19,2.1226,2.1387,2.1074,2.1226,214543,0
2007-06-20,2.1176,2.1282,2.0923,2.0923,257697,0
2007-06-21,2.0818,2.097,2.0354,2.0662,649026,0
2007-06-22,2.0717,2.0818,2.0407,2.0611,340793,0
2007-06-25,2.051,2.0662,2.0457,2.0662,230130,0
2007-06-26,2.0561,2.0662,2.0407,2.0457,279269,0
2007-06-27,2.0407,2.0662,2.025,2.0611,360168,0
2007-06-28,2.051,2.1024,2.0457,2.1024,254296,0
2007-06-29,2.0923,2.1282,2.0867,2.1176,258693,0
2007-07-02,2.1124,2.1176,2.0923,2.0923,166796,0
2007-07-03,2.0764,2.1124,2.0764,2.0923,82095,0
2007-07-05,2.1176,2.1176,2.0407,2.0561,242709,0
2007-07-06,2.0662,2.0923,2.051,2.0818,212545,0
2007-07-09,2.0867,2.1074,2.0818,2.097,178586,0
2007-07-10,2.097,2.1024,2.0662,2.0818,222730,0
2007-07-11,2.0764,2.1074,2.0717,2.0818,191763,0
2007-07-12,2.0818,2.1024,2.0764,2.0818,289648,0
2007-07-13,2.051,2.0764,2.0407,2.0561,214942,0
2007-07-16,2.0561,2.0611,2.025,2.0354,309830,0
2007-07-17,2.0457,2.0561,2.025,2.0354,422299,0
2007-07-18,2.0304,2.0457,2.0202,2.0202,240114,0
2007-07-19,2.025,2.0407,2.025,2.0304,255293,0
2007-07-20,2.0304,2.0354,2.0202,2.0304,161210,0
2007-07-23,2.0407,2.051,1.9993,2.0145,563925,0
2007-07-24,1.994,2.0098,1.9733,1.9789,588891,0
2007-07-25,1.9789,1.9889,1.9476,1.9733,398329,0
2007-07-26,1.9375,1.9375,1.819,1.8653,773680,0
2007-07-27,1.8653,1.9222,1.8653,1.886,264084,0
2007-07-30,1.9322,1.9684,1.886,1.9065,333009,0
2007-07-31,1.9065,1.9684,1.9065,1.953,214741,0
2007-08-01,1.9427,1.9427,1.8806,1.8963,224335,0
2007-08-02,1.9166,1.9375,1.9065,1.9166,222130,0
2007-08-03,1.9118,1.9166,1.8963,1.8963,113659,0
2007-08-06,1.8963,1.9222,1.8494,1.8494,363764,0
2007-08-07,1.8447,1.8704,1.8293,1.8347,305435,0
2007-08-08,1.8347,1.8806,1.8347,1.86,289853,0
2007-08-09,1.86,1.8704,1.8554,1.8554,130243,0
2007-08-10,1.8494,1.9118,1.8393,1.8554,580710,0
2007-08-13,1.8347,1.86,1.819,1.819,268475,0
2007-08-14,1.824,1.824,1.7931,1.7931,466241,0
2007-08-15,1.6747,1.7365,1.6486,1.6591,1154221,0
2007-08-16,1.5974,1.644,1.4277,1.5666,1471253,0
2007-08-17,1.7365,1.7365,1.5564,1.6283,536960,0
2007-08-20,1.7005,1.7468,1.6542,1.7213,1908521,0
2007-08-21,1.7261,1.8653,1.7261,1.819,536559,0
2007-08-22,1.8139,1.8554,1.7984,1.8293,446668,0
2007-08-23,1.824,1.8963,1.824,1.8347,337393,0
2007-08-24,1.824,1.8554,1.819,1.824,248302,0
2007-08-27,1.891,1.891,1.819,1.824,297844,0
2007-08-28,1.824,1.8494,1.824,1.8293,192765,0
2007-08-29,1.8347,1.8759,1.8293,1.86,339795,0
2007-08-30,1.8554,1.8704,1.8447,1.8447,85898,0
2007-08-31,1.8554,1.8963,1.8554,1.86,342394,0
2007-09-04,1.86,1.8963,1.86,1.886,129845,0
2007-09-05,1.9065,1.9118,1.886,1.891,256895,0
2007-09-06,1.9065,1.9118,1.8704,1.8806,192362,0
2007-09-07,1.8806,1.8963,1.8447,1.8554,302244,0
2007-09-10,1.86,1.8704,1.8293,1.8554,200360,0
2007-09-11,1.8554,1.8806,1.8447,1.8494,196569,0
2007-09-12,1.8447,1.8704,1.8447,1.86,188377,0
2007-09-13,1.824,1.8347,1.8139,1.819,256690,0
2007-09-14,1.8085,1.8293,1.8033,1.819,143227,0
2007-09-17,1.824,1.8347,1.819,1.819,257431,0
2007-09-18,1.819,1.8653,1.819,1.8447,265684,0
2007-09-19,1.8554,1.886,1.8447,1.8653,283466,0
2007-09-20,1.8653,1.9118,1.8653,1.8759,183389,0
2007-09-21,1.8963,1.9015,1.8759,1.8963,192362,0
2007-09-24,1.9015,1.9273,1.8963,1.9015,283666,0
2007-09-25,1.9015,1.9222,1.9015,1.9118,240513,0
2007-09-26,1.9166,1.9273,1.9015,1.9065,245500,0
2007-09-27,1.9065,1.9427,1.9065,1.9273,206756,0
2007-09-28,1.9273,1.9322,1.9222,1.9273,98682,0
2007-10-01,1.9273,1.9635,1.9118,1.9476,344586,0
2007-10-02,1.953,1.9789,1.9222,1.9273,411514,0
2007-10-03,1.9222,1.9222,1.8963,1.8963,256895,0
2007-10-04,1.9118,1.9166,1.8963,1.9065,153812,0
2007-10-05,1.9065,1.9684,1.9065,1.9375,194567,0
2007-10-08,1.9322,1.9684,1.9273,1.9273,122255,0
2007-10-09,1.9427,1.9476,1.9322,1.9476,148828,0
2007-10-10,1.9322,1.9684,1.9322,1.953,175389,0
2007-10-11,1.9476,1.9684,1.9118,1.9118,207748,0
2007-10-12,1.9222,1.9375,1.9065,1.9065,147629,0
2007-10-15,1.9065,1.9222,1.8759,1.8759,225334,0
2007-10-16,1.8806,1.9065,1.8554,1.8554,351382,0
2007-10-17,1.86,1.8653,1.8494,1.8494,217134,0
2007-10-18,1.8447,1.8704,1.8447,1.8554,247907,0
2007-10-19,1.8653,1.8653,1.819,1.819,252900,0
2007-10-22,1.8085,1.8293,1.7931,1.819,254096,0
2007-10-23,1.8293,1.8554,1.819,1.824,156207,0
2007-10-24,1.7931,1.8393,1.7931,1.8139,173591,0
2007-10-25,1.8085,1.8347,1.8085,1.8347,160207,0
2007-10-26,1.8393,1.8494,1.8085,1.819,207748,0
2007-10-29,1.819,1.86,1.8033,1.8139,194964,0
2007-10-30,1.8085,1.8347,1.7984,1.8139,171194,0
2007-10-31,1.8139,1.824,1.7984,1.7984,185179,0
2007-11-01,1.7984,1.8139,1.7829,1.7829,175985,0
2007-11-02,1.7829,1.8139,1.7829,1.7829,116459,0
2007-11-05,1.7676,1.8085,1.7573,1.7573,194464,0
2007-11-06,1.7573,1.7573,1.7313,1.7468,185179,0
2007-11-07,1.7261,1.7415,1.7111,1.7156,479432,0
2007-11-08,1.6747,1.9427,1.6747,1.7057,224233,0
2007-11-09,1.7057,1.7057,1.6903,1.6903,240115,0
2007-11-12,1.6903,1.6903,1.6486,1.6542,285020,0
2007-11-13,1.6335,1.6694,1.6335,1.644,398930,0
2007-11-14,1.644,1.7213,1.644,1.7213,503000,0
2007-11-15,1.7111,1.7111,1.6591,1.6591,436442,0
2007-11-16,1.6955,1.6955,1.6542,1.6542,219140,0
2007-11-19,1.6542,1.6747,1.6176,1.6234,439223,0
2007-11-20,1.6023,1.6384,1.5974,1.6176,356706,0
2007-11-21,1.6542,1.6542,1.6023,1.6075,300643,0
2007-11-23,1.6176,1.6234,1.5924,1.6176,130046,0
2007-11-26,1.6176,1.6384,1.5974,1.5974,169348,0
2007-11-27,1.5974,1.6234,1.5924,1.6176,336398,0
2007-11-28,1.6128,1.6646,1.6128,1.6591,335600,0
2007-11-29,1.6747,1.7005,1.6486,1.6591,188584,0
2007-11-30,1.6591,1.7468,1.6591,1.685,464243,0
2007-12-03,1.6694,1.7156,1.6694,1.7111,264481,0
2007-12-04,1.7111,1.7156,1.6694,1.685,386543,0
2007-12-05,1.6799,1.6903,1.6591,1.6747,604880,0
2007-12-06,1.6747,1.6903,1.6747,1.6799,112866,0
2007-12-07,1.6799,1.7005,1.6747,1.6903,269877,0
2007-12-10,1.6799,1.7005,1.6747,1.6799,258888,0
2007-12-11,1.6747,1.7005,1.6694,1.6903,394326,0
2007-12-12,1.6903,1.7005,1.685,1.685,234123,0
2007-12-13,1.6694,1.6903,1.6591,1.6591,197969,0
2007-12-14,1.6591,1.6646,1.6486,1.6486,166796,0
2007-12-17,1.644,1.6591,1.6176,1.6234,472435,0
2007-12-18,1.5974,1.644,1.5974,1.6335,352977,0
2007-12-19,1.5974,1.6486,1.5974,1.6283,381753,0
2007-12-20,1.6283,1.6384,1.6128,1.6128,284459,0
2007-12-21,1.4842,1.6283,1.4789,1.6128,648826,0
2007-12-24,1.6646,1.6646,1.6075,1.6384,317301,0
2007-12-26,1.6335,1.6591,1.6335,1.6384,375839,0
2007-12-27,1.6542,1.6591,1.6335,1.6542,476027,0
2007-12-28,1.6747,1.6747,1.6335,1.6384,647427,0
2007-12-31,1.7261,1.7261,1.6335,1.6384,526144,0
2008-01-02,1.644,1.6646,1.6384,1.6646,209945,0
2008-01-03,1.7213,1.7213,1.644,1.7005,221537,0
2008-01-04,1.7156,1.7156,1.685,1.7057,205356,0
2008-01-07,1.8494,1.8494,1.6799,1.7057,392536,0
2008-01-08,1.6903,1.7111,1.685,1.685,603811,0
2008-01-09,1.6799,1.685,1.6384,1.6591,256690,0
2008-01-10,1.6486,1.6646,1.6384,1.6486,307703,0
2008-01-11,1.644,1.6799,1.644,1.6591,294652,0
2008-01-14,1.6384,1.6646,1.6384,1.644,262087,0
2008-01-15,1.7156,1.7156,1.6542,1.6542,310064,0
2008-01-16,1.6591,1.6646,1.6542,1.6591,192362,0
2008-01-17,1.6799,1.6799,1.6335,1.644,211133,0
2008-01-18,1.6384,1.6486,1.5974,1.6075,255705,0
2008-01-22,1.489,1.6486,1.4583,1.5974,619197,0
2008-01-23,1.5974,1.644,1.5564,1.5872,279625,0
2008-01-24,1.5717,1.685,1.5717,1.6384,489683,0
2008-01-25,1.5974,1.6747,1.5974,1.644,274670,0
2008-01-28,1.7415,1.7415,1.6234,1.6646,366096,0
2008-01-29,1.644,1.6646,1.6335,1.6542,241510,0
2008-01-30,1.6591,1.6694,1.644,1.6591,233903,0
2008-01-31,1.6486,1.6799,1.6486,1.6747,264445,0
2008-02-01,1.6694,1.788,1.6542,1.6694,803144,0
2008-02-04,1.6799,1.7005,1.6799,1.685,426597,0
2008-02-05,1.6747,1.7005,1.6747,1.6747,209151,0
2008-02-06,1.6747,1.7057,1.6747,1.6903,255894,0
2008-02-07,1.6799,1.7057,1.6799,1.6903,126960,0
2008-02-08,1.7057,1.7057,1.6542,1.6542,270676,0
2008-02-11,1.7415,1.7415,1.6542,1.6646,218542,0
2008-02-12,1.6747,1.6903,1.6591,1.6903,273636,0
2008-02-13,1.6747,1.685,1.6234,1.6335,196072,0
2008-02-14,1.6335,1.6799,1.4994,1.5612,594017,0
2008-02-15,1.5924,1.5924,1.5564,1.5771,325814,0
2008-02-19,1.5302,1.644,1.5302,1.5924,202204,0
2008-02-20,1.5924,1.644,1.5924,1.6176,226514,0
2008-02-21,1.644,1.6542,1.6283,1.644,234583,0
2008-02-22,1.6283,1.6542,1.6283,1.6486,229600,0
2008-02-25,1.6542,1.6646,1.6176,1.6542,191843,0
2008-02-26,1.6486,1.6747,1.6128,1.6335,314020,0
2008-02-27,1.6335,1.6694,1.6335,1.6694,263282,0
2008-02-28,1.6694,1.6955,1.644,1.6486,181147,0
2008-02-29,1.644,1.6542,1.6283,1.6335,82902,0
2008-03-03,1.6335,1.6542,1.6176,1.6234,204806,0
2008-03-04,1.6075,1.6234,1.5974,1.6075,284502,0
2008-03-05,1.5872,1.6234,1.5872,1.5872,206155,0
2008-03-06,1.5872,1.5924,1.5717,1.5818,234952,0
2008-03-07,1.5818,1.5974,1.5818,1.5974,142629,0
2008-03-10,1.5974,1.5974,1.5409,1.5612,273647,0
2008-03-11,1.6023,1.6023,1.5564,1.5924,125253,0
2008-03-12,1.5924,1.6023,1.5717,1.5872,211743,0
2008-03-13,1.6075,1.6075,1.5148,1.5717,129423,0
2008-03-14,1.5818,1.6023,1.5564,1.5666,177324,0
2008-03-17,1.5666,1.5924,1.5148,1.5203,344802,0
2008-03-18,1.5148,1.551,1.5099,1.5203,345997,0
2008-03-19,1.5148,1.5409,1.5099,1.5148,281466,0
2008-03-20,1.5044,1.5354,1.5044,1.5099,258489,0
2008-03-24,1.5203,1.5457,1.5099,1.5148,297393,0
2008-03-25,1.5302,1.5666,1.5203,1.5612,292993,0
2008-03-26,1.5409,1.5771,1.5148,1.5251,515267,0
2008-03-27,1.5251,1.5409,1.5203,1.5203,199394,0
2008-03-28,1.5203,1.5457,1.5044,1.5302,188526,0
2008-03-31,1.5099,1.5457,1.5099,1.5251,268879,0
2008-04-01,1.5251,1.5818,1.5251,1.5717,159331,0
2008-04-02,1.5409,1.5771,1.5148,1.5717,184181,0
2008-04-03,1.5409,1.5717,1.5409,1.5564,114861,0
2008-04-04,1.5564,1.5666,1.5457,1.5666,240513,0
2008-04-07,1.5717,1.6075,1.5666,1.6075,612262,0
2008-04-08,1.5818,1.6128,1.5666,1.5666,285656,0
2008-04-09,1.5666,1.5974,1.5666,1.5974,144432,0
2008-04-10,1.6128,1.6128,1.5818,1.5924,196850,0
2008-04-11,1.5564,1.5771,1.5564,1.5717,136839,0
2008-04-14,1.5564,1.5974,1.5564,1.5974,186164,0
2008-04-15,1.5974,1.5974,1.5666,1.5974,198979,0
2008-04-16,1.5974,1.6128,1.5818,1.6075,250408,0
2008-04-17,1.5924,1.6128,1.5924,1.6023,186064,0
2008-04-18,1.6023,1.6591,1.6023,1.6542,590320,0
2008-04-21,1.6799,1.6955,1.6542,1.6903,487463,0
2008-04-22,1.6384,1.7213,1.6384,1.7213,394585,0
2008-04-23,1.7057,1.7313,1.6747,1.7313,1037965,0
2008-04-24,1.8806,1.8806,1.7156,1.7213,1464999,0
2008-04-25,1.7213,1.7365,1.7005,1.7156,384125,0
2008-04-28,1.7111,1.7365,1.7111,1.7365,297332,0
2008-04-29,1.7261,1.8033,1.7156,1.7522,400250,0
2008-04-30,1.7313,1.8033,1.7261,1.762,382173,0
2008-05-01,1.7573,1.7777,1.7522,1.7676,156458,0
2008-05-02,1.7676,1.7723,1.7522,1.762,312948,0
2008-05-05,1.7522,1.7723,1.7313,1.7522,265522,0
2008-05-06,1.7829,1.7829,1.7213,1.7468,419309,0
2008-05-07,1.7415,1.7573,1.7213,1.7213,297534,0
2008-05-08,1.7522,1.762,1.7005,1.7213,446453,0
2008-05-09,1.7213,1.7261,1.7111,1.7261,114745,0
2008-05-12,1.7261,1.7468,1.7261,1.7415,242613,0
2008-05-13,1.7365,1.7365,1.7156,1.7213,135175,0
2008-05-14,1.7261,1.7522,1.7213,1.7522,169223,0
2008-05-15,1.7522,1.7573,1.7365,1.7522,180452,0
2008-05-16,1.7522,1.7676,1.7261,1.7365,224218,0
2008-05-19,1.7573,1.762,1.7261,1.7573,171688,0
2008-05-20,1.7365,1.7676,1.7365,1.7365,149968,0
2008-05-21,1.7468,1.7573,1.7261,1.7261,232687,0
2008-05-22,1.7468,1.7573,1.7261,1.7261,330896,0
2008-05-23,1.7415,1.7573,1.7261,1.7261,274220,0
2008-05-27,1.7468,1.7522,1.7313,1.7313,219901,0
2008-05-28,1.7415,1.7468,1.7313,1.7313,212422,0
2008-05-29,1.7468,1.7468,1.7261,1.7261,162788,0
2008-05-30,1.7468,1.7468,1.7261,1.7261,273306,0
2008-06-02,1.7415,1.7573,1.7261,1.7313,398555,0
2008-06-03,1.7415,1.7676,1.7261,1.7468,137161,0
2008-06-04,1.7468,1.7676,1.7415,1.7468,133184,0
2008-06-05,1.7365,1.7415,1.7313,1.7313,137797,0
2008-06-06,1.7261,1.7573,1.7261,1.7573,299681,0
2008-06-09,1.7723,1.7723,1.7415,1.7573,189211,0
2008-06-10,1.762,1.7676,1.7468,1.7573,198808,0
2008-06-11,1.7676,1.7676,1.7313,1.7522,456053,0
2008-06-12,1.7365,1.7415,1.7156,1.7213,229211,0
2008-06-13,1.7313,1.7415,1.7111,1.7365,199643,0
2008-06-16,1.7365,1.7365,1.7156,1.7313,170853,0
2008-06-17,1.7111,1.7522,1.7057,1.7057,524294,0
2008-06-18,1.7156,1.7156,1.6799,1.7057,212407,0
2008-06-19,1.7057,1.7213,1.6694,1.6903,277886,0
2008-06-20,1.7057,1.7213,1.6384,1.6591,289526,0
2008-06-23,1.7005,1.7005,1.6486,1.6694,263124,0
2008-06-24,1.6747,1.6747,1.6335,1.644,250098,0
2008-06-25,1.6542,1.6542,1.6335,1.6335,255680,0
2008-06-26,1.6023,1.6747,1.6023,1.6335,607038,0
2008-06-27,1.6384,1.6486,1.6023,1.6128,183022,0
2008-06-30,1.6023,1.6283,1.5872,1.6023,230975,0
2008-07-01,1.5924,1.6128,1.5818,1.6075,249677,0
2008-07-02,1.6128,1.6128,1.5666,1.5974,178109,0
2008-07-03,1.5872,1.5872,1.5612,1.5612,158487,0
2008-07-07,1.5612,1.5771,1.5354,1.5564,128685,0
2008-07-08,1.5457,1.5564,1.5354,1.5564,144541,0
2008-07-09,1.5564,1.5717,1.5564,1.5666,176882,0
2008-07-10,1.5818,1.5924,1.5409,1.5771,315525,0
2008-07-11,1.5409,1.5818,1.5251,1.5302,303504,0
2008-07-14,1.5302,1.5302,1.4789,1.4789,336360,0
2008-07-15,1.4376,1.4684,1.381,1.4118,861879,0
2008-07-16,1.3965,1.4789,1.3965,1.4532,475155,0
2008-07-17,1.4789,1.4842,1.4277,1.4583,649213,0
2008-07-18,1.4325,1.4684,1.4067,1.4583,276093,0
2008-07-21,1.4789,1.489,1.4583,1.4638,716755,0
2008-07-22,1.4789,1.4943,1.4684,1.4789,333430,0
2008-07-23,1.489,1.5099,1.4789,1.5044,480347,0
2008-07-24,1.5457,1.5457,1.4789,1.4842,380608,0
2008-07-25,1.4789,1.4943,1.4684,1.4789,146439,0
2008-07-28,1.4789,1.4789,1.4684,1.4789,145303,0
2008-07-29,1.4789,1.4789,1.4532,1.4789,539700,0
2008-07-30,1.4638,1.4789,1.4583,1.4738,537885,0
2008-07-31,1.4789,1.4789,1.4684,1.4789,308683,0
2008-08-01,1.4738,1.4789,1.4583,1.4684,437081,0
2008-08-04,1.4789,1.4842,1.4684,1.4789,264054,0
2008-08-05,1.489,1.489,1.4684,1.4684,309566,0
2008-08-06,1.489,1.489,1.4583,1.4684,438885,0
2008-08-07,1.4638,1.4684,1.4478,1.4478,308361,0
2008-08-08,1.4478,1.4638,1.4478,1.4638,177775,0
2008-08-11,1.4583,1.4738,1.4583,1.4684,95861,0
2008-08-12,1.489,1.489,1.4638,1.4738,264884,0
2008-08-13,1.4842,1.4842,1.4429,1.4583,153670,0
2008-08-14,1.4532,1.4638,1.4478,1.4638,111425,0
2008-08-15,1.4789,1.4789,1.4532,1.4583,121004,0
2008-08-18,1.4478,1.4684,1.4478,1.4478,153769,0
2008-08-19,1.4429,1.4583,1.4429,1.4478,142174,0
2008-08-20,1.4429,1.4532,1.4325,1.4376,183659,0
2008-08-21,1.4478,1.4583,1.4325,1.4478,169132,0
2008-08-22,1.4478,1.4478,1.4221,1.4277,369946,0
2008-08-25,1.4429,1.4583,1.4221,1.4221,245983,0
2008-08-26,1.417,1.4376,1.417,1.4277,226748,0
2008-08-27,1.417,1.4277,1.417,1.417,213542,0
2008-08-28,1.417,1.4478,1.417,1.4325,215563,0
2008-08-29,1.4325,1.4532,1.4277,1.4429,180286,0
2008-09-02,1.4532,1.4789,1.4478,1.4583,240660,0
2008-09-03,1.4532,1.4789,1.4532,1.4789,268694,0
2008-09-04,1.4684,1.4789,1.4221,1.4532,459090,0
2008-09-05,1.4532,1.4684,1.4376,1.4638,250505,0
2008-09-08,1.4638,1.4842,1.4429,1.4789,262985,0
2008-09-09,1.4842,1.4842,1.4583,1.4638,241783,0
2008-09-10,1.4583,1.4789,1.4429,1.4532,240491,0
2008-09-11,1.4429,1.4532,1.4277,1.4325,248110,0
2008-09-12,1.4478,1.4478,1.3965,1.3965,168697,0
2008-09-15,1.3757,1.4015,1.35,1.391,521650,0
2008-09-16,1.3554,1.3554,1.1489,1.2417,1014075,0
2008-09-17,1.2417,1.252,1.0358,1.1132,1147462,0
2008-09-18,1.0304,1.1181,1.0047,1.0358,1513946,0
2008-09-19,1.1132,1.2576,1.1132,1.2367,961217,0
2008-09-22,1.2576,1.2576,1.1596,1.2113,799424,0
2008-09-23,1.2159,1.2778,1.1643,1.247,775301,0
2008-09-24,1.2882,1.2882,1.2006,1.2417,233397,0
2008-09-25,1.2159,1.2417,1.1904,1.2417,361351,0
2008-09-26,1.2576,1.2576,1.1545,1.2266,438478,0
2008-09-29,1.1748,1.2212,1.0407,1.0923,479240,0
2008-09-30,1.0614,1.1181,1.051,1.0979,288781,0
2008-10-01,1.0614,1.1132,1.0614,1.1132,257551,0
2008-10-02,1.1851,1.1851,1.0875,1.1232,227722,0
2008-10-03,1.1545,1.1596,1.0875,1.1232,237693,0
2008-10-06,1.051,1.0875,0.9638,1.0149,587068,0
2008-10-07,0.9638,1.0149,0.9378,0.9482,454386,0
2008-10-08,0.8656,0.9378,0.8039,0.8451,700953,0
2008-10-09,0.84,0.8863,0.6648,0.7058,1949645,0
2008-10-10,0.6284,0.7939,0.5617,0.6855,1341070,0
2008-10-13,0.7782,0.8656,0.7216,0.8451,662380,0
2008-10-14,0.8603,0.9741,0.8603,0.9222,435970,0
2008-10-15,0.9378,0.9378,0.7883,0.8296,317560,0
2008-10-16,0.8296,0.8763,0.7677,0.8656,253706,0
2008-10-17,0.8863,0.9169,0.8142,0.9069,389851,0
2008-10-20,0.8967,0.9429,0.8914,0.9378,436192,0
2008-10-21,0.9688,0.9688,0.9121,0.9533,243893,0
2008-10-22,0.9741,0.9892,0.9018,0.9328,545855,0
2008-10-23,0.9791,0.9791,0.9429,0.9585,369338,0
2008-10-24,0.9121,0.9121,0.8707,0.8967,293224,0
2008-10-27,0.8551,0.8863,0.8503,0.8603,254370,0
2008-10-28,0.8551,0.9844,0.8551,0.8967,477682,0
2008-10-29,0.9844,0.9844,0.8967,0.9018,182447,0
2008-10-30,0.9069,0.9638,0.9069,0.9378,121272,0
2008-10-31,0.9741,0.9791,0.9533,0.9741,222255,0
2008-11-03,0.9844,0.9844,0.9482,0.9741,228231,0
2008-11-04,0.9533,0.9638,0.9482,0.9533,242538,0
2008-11-05,0.9429,0.9533,0.9222,0.9222,199431,0
2008-11-06,0.9222,0.9482,0.8863,0.8914,161414,0
2008-11-07,0.9018,0.9429,0.8863,0.8967,224054,0
2008-11-10,0.9069,0.9328,0.8863,0.8914,154569,0
2008-11-11,0.8863,0.8914,0.8656,0.8763,226506,0
2008-11-12,0.8503,0.8914,0.8503,0.8763,220377,0
2008-11-13,0.8603,0.8707,0.7677,0.8296,465122,0
2008-11-14,0.7883,0.8246,0.742,0.7576,336286,0
2008-11-17,0.7576,0.7576,0.716,0.716,322245,0
2008-11-18,0.7314,0.742,0.6491,0.6905,247237,0
2008-11-19,0.6491,0.6491,0.6083,0.6235,642845,0
2008-11-20,0.6184,0.6235,0.49503,0.5254,1502207,0
2008-11-21,0.6029,0.6284,0.5308,0.5413,542219,0
2008-11-24,0.6083,0.6184,0.5413,0.5825,467516,0
2008-11-25,0.5771,0.6342,0.5771,0.6284,235166,0
2008-11-26,0.5979,0.6648,0.5979,0.6648,417146,0
2008-11-28,0.6491,0.6905,0.6491,0.6855,99727,0
2008-12-01,0.6697,0.6855,0.6235,0.6284,151310,0
2008-12-02,0.6235,0.6441,0.6029,0.6129,281282,0
2008-12-03,0.6389,0.6441,0.6083,0.6441,164238,0
2008-12-04,0.6083,0.6546,0.6083,0.6491,165322,0
2008-12-05,0.6184,0.6491,0.6029,0.6441,336581,0
2008-12-08,0.6129,0.6491,0.5924,0.5979,617449,0
2008-12-09,0.5924,0.6284,0.5924,0.6184,340836,0
2008-12-10,0.6491,0.6491,0.6184,0.6441,464451,0
2008-12-11,0.6342,0.6441,0.5979,0.5979,322647,0
2008-12-12,0.5718,0.6342,0.5718,0.6129,246296,0
2008-12-15,0.5617,0.6284,0.5617,0.5872,196131,0
2008-12-16,0.5825,0.6389,0.5771,0.6284,434557,0
2008-12-17,0.6129,0.6491,0.6129,0.6441,298381,0
2008-12-18,0.6491,0.6749,0.5979,0.6648,604741,0
2008-12-19,0.6855,0.8142,0.6648,0.6855,576183,0
2008-12-22,0.7368,0.7677,0.68,0.742,796576,0
2008-12-23,0.8196,0.8503,0.6905,0.716,664218,0
2008-12-24,0.7008,0.7314,0.6956,0.6956,279792,0
2008-12-26,0.6956,0.742,0.6956,0.7216,313286,0
2008-12-29,0.7216,0.7523,0.7216,0.7216,267595,0
2008-12-30,0.7216,0.7523,0.7216,0.7467,297248,0
2008-12-31,0.7264,0.84,0.7264,0.7782,346102,0
2009-01-02,0.7782,0.84,0.7782,0.84,237301,0
2009-01-05,0.84,0.9222,0.84,0.9121,332696,0
2009-01-06,0.9069,0.9943,0.9069,0.9222,435558,0
2009-01-07,0.9533,0.9533,0.9018,0.9169,261346,0
2009-01-08,0.9018,0.9169,0.8763,0.9018,433748,0
2009-01-09,0.9018,0.9069,0.8914,0.9018,288632,0
2009-01-12,0.9069,0.9273,0.9018,0.9121,284115,0
2009-01-13,0.9169,0.9688,0.9169,0.9378,244695,0
2009-01-14,0.9069,0.9169,0.8296,0.8551,383475,0
2009-01-15,0.9018,0.9069,0.8451,0.8603,214210,0
2009-01-16,0.8603,0.9169,0.8451,0.9121,400608,0
2009-01-20,0.9169,0.9169,0.8763,0.8967,224290,0
2009-01-21,0.8914,0.9222,0.8863,0.9169,193286,0
2009-01-22,0.9273,0.9273,0.8451,0.8813,329414,0
2009-01-23,0.8551,0.9069,0.8551,0.8763,192977,0
2009-01-26,0.8813,0.9429,0.8603,0.9121,335278,0
2009-01-27,0.9121,0.9273,0.8813,0.9018,291969,0
2009-01-28,0.8914,0.9378,0.8914,0.9328,206339,0
2009-01-29,0.9121,0.9328,0.9018,0.9169,179090,0
2009-01-30,0.9069,0.9533,0.9069,0.9222,134357,0
2009-02-02,0.9121,0.9533,0.9121,0.9273,159977,0
2009-02-03,0.9273,0.9482,0.9273,0.9328,171895,0
2009-02-04,0.9533,0.9533,0.9273,0.9273,139938,0
2009-02-05,0.9429,0.9429,0.8603,0.9069,229217,0
2009-02-06,0.8967,0.9222,0.8813,0.8914,119127,0
2009-02-09,0.8914,0.9273,0.8813,0.9069,129951,0
2009-02-10,0.9069,0.9378,0.8863,0.8967,462492,0
2009-02-11,0.9018,0.9482,0.8967,0.9222,234167,0
2009-02-12,0.8967,0.9222,0.8813,0.9069,253396,0
2009-02-13,0.8967,0.9121,0.8967,0.9018,129209,0
2009-02-17,0.8707,0.8914,0.8451,0.8503,462280,0
2009-02-18,0.8095,0.8967,0.7782,0.7782,416078,0
2009-02-19,0.8039,0.8039,0.7008,0.7467,491147,0
2009-02-20,0.6956,0.7467,0.6956,0.742,463768,0
2009-02-23,0.7782,0.9169,0.7264,0.7467,437391,0
2009-02-24,0.7264,0.8503,0.7112,0.8246,647344,0
2009-02-25,0.8246,0.8763,0.7576,0.7939,252838,0
2009-02-26,0.7832,0.8246,0.7832,0.7883,223295,0
2009-02-27,0.7832,0.7939,0.7523,0.7576,139076,0
2009-03-02,0.7112,0.7523,0.6956,0.7216,283313,0
2009-03-03,0.716,0.7467,0.7058,0.716,177277,0
2009-03-04,0.7112,0.7523,0.7058,0.7523,151947,0
2009-03-05,0.7523,0.7523,0.6749,0.6749,305526,0
2009-03-06,0.6594,0.6749,0.6184,0.6342,488542,0
2009-03-09,0.7008,0.7008,0.6129,0.6129,308722,0
2009-03-10,0.6129,0.6749,0.6129,0.6749,523050,0
2009-03-11,0.6648,0.7058,0.6648,0.7058,226047,0
2009-03-12,0.6697,0.742,0.6697,0.742,191392,0
2009-03-13,0.7216,0.8246,0.7216,0.7677,374141,0
2009-03-16,0.7883,0.7883,0.742,0.7627,201577,0
2009-03-17,0.7782,0.7782,0.7576,0.7627,132171,0
2009-03-18,0.716,0.7729,0.716,0.7627,409802,0
2009-03-19,0.7729,0.7729,0.7467,0.7627,216036,0
2009-03-20,0.7883,0.7939,0.742,0.7523,217551,0
2009-03-23,0.7729,0.8246,0.7523,0.7883,350143,0
2009-03-24,0.8039,0.8039,0.7627,0.7782,174169,0
2009-03-25,0.7782,0.8095,0.7782,0.7939,189138,0
2009-03-26,0.7984,0.8246,0.7984,0.8246,245230,0
2009-03-27,0.8451,0.8451,0.8039,0.8142,253926,0
2009-03-30,0.7984,0.8039,0.7677,0.7832,305188,0
2009-03-31,0.8095,0.8095,0.7729,0.7832,555769,0
2009-04-01,0.7627,0.7984,0.7627,0.7883,158721,0
2009-04-02,0.7984,0.8246,0.7984,0.7984,283247,0
2009-04-03,0.7939,0.8196,0.7939,0.8196,200184,0
2009-04-06,0.8349,0.8349,0.7984,0.8039,175027,0
2009-04-07,0.8039,0.8196,0.7984,0.7984,156738,0
2009-04-08,0.8196,0.8196,0.7883,0.7883,251004,0
2009-04-09,0.8095,0.84,0.8039,0.8349,222675,0
2009-04-13,0.8142,0.8451,0.8142,0.8451,131302,0
2009-04-14,0.8451,0.8451,0.8039,0.84,164486,0
2009-04-15,0.84,0.8451,0.8196,0.8296,116677,0
2009-04-16,0.8296,0.8763,0.8296,0.8503,356589,0
2009-04-17,0.8503,0.9018,0.8503,0.8914,377856,0
2009-04-20,0.8763,0.8914,0.8503,0.8707,230022,0
2009-04-21,0.9482,0.9482,0.8707,0.8914,162237,0
2009-04-22,0.9169,0.9222,0.8967,0.9069,396297,0
2009-04-23,0.9222,0.9273,0.8914,0.9222,211395,0
2009-04-24,0.9222,0.9222,0.9121,0.9121,147837,0
2009-04-27,0.9273,0.9273,0.8967,0.9018,204504,0
2009-04-28,0.9121,0.9121,0.8763,0.9018,264935,0
2009-04-29,0.8967,0.9121,0.8914,0.8914,299301,0
2009-04-30,0.8813,0.9169,0.8813,0.8967,160597,0
2009-05-01,0.8967,0.9378,0.8967,0.9378,316990,0
2009-05-04,0.9688,0.9791,0.9378,0.9791,350191,0
2009-05-05,0.9791,0.9791,0.9533,0.9688,264644,0
2009-05-06,0.9741,1.01,0.9741,0.9892,267010,0
2009-05-07,0.9892,1.0206,0.9892,1.0149,214201,0
2009-05-08,1.0149,1.1287,1.01,1.0461,501533,0
2009-05-11,1.01,1.072,1.0047,1.0304,483134,0
2009-05-12,1.0461,1.0461,0.9892,0.9996,505250,0
2009-05-13,0.9069,0.9741,0.9018,0.9482,329530,0
2009-05-14,0.9533,0.9688,0.9378,0.9688,218377,0
2009-05-15,0.9688,0.9741,0.9585,0.9688,168927,0
2009-05-18,0.9585,0.9741,0.9585,0.9741,283803,0
2009-05-19,1.0256,1.0256,0.9741,0.9996,330079,0
2009-05-20,0.9996,1.0614,0.9996,1.0358,379556,0
2009-05-21,1.01,1.072,1.01,1.051,443359,0
2009-05-22,1.0768,1.0768,1.0407,1.0565,246018,0
2009-05-26,1.051,1.072,1.0461,1.051,333865,0
2009-05-27,1.051,1.0614,1.0407,1.0565,144736,0
2009-05-28,1.0565,1.0668,1.0256,1.051,409772,0
2009-05-29,1.051,1.072,1.0461,1.0668,257818,0
2009-06-01,1.072,1.1025,1.0668,1.0768,311188,0
2009-06-02,1.0923,1.1386,1.072,1.1132,273082,0
2009-06-03,1.1287,1.1287,1.0822,1.1025,137487,0
2009-06-04,1.1232,1.1386,1.0979,1.1287,143402,0
2009-06-05,1.1287,1.1489,1.1287,1.1337,201750,0
2009-06-08,1.1337,1.1386,1.1181,1.1386,279749,0
2009-06-09,1.1386,1.1386,1.1337,1.1386,136049,0
2009-06-10,1.1695,1.1695,1.1287,1.1386,349081,0
2009-06-11,1.1337,1.1489,1.1287,1.1444,184203,0
2009-06-12,1.1337,1.1444,1.1232,1.1337,115927,0
2009-06-15,1.1444,1.1444,1.0923,1.0923,329735,0
2009-06-16,1.0923,1.1287,1.0923,1.1181,297581,0
2009-06-17,1.1025,1.1287,1.1025,1.1132,361101,0
2009-06-18,1.1132,1.1287,1.1025,1.1132,233281,0
2009-06-19,1.1079,1.1287,1.1079,1.1232,158675,0
2009-06-22,1.1232,1.1386,1.1132,1.1337,447228,0
2009-06-23,1.1079,1.1386,1.1079,1.1232,317415,0
2009-06-24,1.1132,1.1444,1.1132,1.1232,338161,0
2009-06-25,1.1181,1.1337,1.1181,1.1337,162413,0
2009-06-26,1.1386,1.1386,1.1181,1.1232,123369,0
2009-06-29,1.1337,1.1386,1.1232,1.1337,149336,0
2009-06-30,1.1337,1.1386,1.1181,1.1287,185272,0
2009-07-01,1.1287,1.1489,1.1132,1.1132,158286,0
2009-07-02,1.1232,1.1489,1.1232,1.1444,154249,0
2009-07-06,1.1444,1.1489,1.1287,1.1287,407128,0
2009-07-07,1.1287,1.1386,1.1232,1.1232,139131,0
2009-07-08,1.1337,1.1337,1.1132,1.1181,192356,0
2009-07-09,1.1287,1.1287,1.1079,1.1181,350561,0
2009-07-10,1.0979,1.1287,1.0979,1.1181,335234,0
2009-07-13,1.1025,1.1132,1.0822,1.0979,470449,0
2009-07-14,1.0923,1.1025,1.072,1.072,396953,0
2009-07-15,1.0565,1.1232,1.0565,1.1079,473221,0
2009-07-16,1.0979,1.1386,1.0979,1.1232,193377,0
2009-07-17,1.1132,1.1489,1.1132,1.1489,276940,0
2009-07-20,1.1545,1.2367,1.1386,1.2367,159162,0
2009-07-21,1.1545,1.2367,1.1386,1.1643,460167,0
2009-07-22,1.1748,1.2006,1.1386,1.1748,206049,0
2009-07-23,1.1957,1.2159,1.1748,1.1904,536777,0
2009-07-24,1.1851,1.2006,1.1643,1.1799,289234,0
2009-07-27,1.1799,1.2006,1.1748,1.1799,430282,0
2009-07-28,1.1851,1.2006,1.1643,1.1799,377390,0
2009-07-29,1.1799,1.2006,1.1799,1.1904,299319,0
2009-07-30,1.1904,1.1957,1.1748,1.1957,601958,0
2009-07-31,1.1957,1.2113,1.1851,1.1957,363279,0
2009-08-03,1.2057,1.252,1.2006,1.2266,436346,0
2009-08-04,1.2367,1.2676,1.2113,1.2212,293699,0
2009-08-05,1.2212,1.2882,1.2212,1.2882,428523,0
2009-08-06,1.3035,1.345,1.2778,1.2987,390973,0
2009-08-07,1.3191,1.4015,1.3035,1.3554,531479,0
2009-08-10,1.3554,1.4994,1.3554,1.3858,681779,0
2009-08-11,1.4067,1.4684,1.381,1.3965,473600,0
2009-08-12,1.417,1.4429,1.4015,1.4015,549724,0
2009-08-13,1.3965,1.4015,1.3757,1.3965,531090,0
2009-08-14,1.4277,1.4325,1.3659,1.3757,540804,0
2009-08-17,1.3554,1.3659,1.2212,1.2832,698568,0
2009-08-18,1.2778,1.3757,1.2778,1.3399,346473,0
2009-08-19,1.314,1.3344,1.2778,1.2987,385240,0
2009-08-20,1.2832,1.3035,1.252,1.2778,405419,0
2009-08-21,1.2576,1.3035,1.2576,1.3035,398708,0
2009-08-24,1.3035,1.3089,1.2624,1.2676,344880,0
2009-08-25,1.2882,1.2929,1.252,1.2624,580907,0
2009-08-26,1.247,1.2929,1.247,1.2778,533772,0
2009-08-27,1.2676,1.3035,1.2576,1.2676,580210,0
2009-08-28,1.2576,1.2729,1.252,1.2676,412778,0
2009-08-31,1.2676,1.2676,1.2417,1.2417,361254,0
2009-09-01,1.2312,1.2676,1.2312,1.252,344248,0
2009-09-02,1.2729,1.2729,1.2417,1.252,162039,0
2009-09-03,1.252,1.2729,1.247,1.2729,239666,0
2009-09-04,1.2729,1.3035,1.2624,1.3035,354179,0
2009-09-08,1.3244,1.3244,1.2832,1.2987,360819,0
2009-09-09,1.314,1.3244,1.2929,1.3191,280857,0
2009-09-10,1.3293,1.35,1.3244,1.3344,426129,0
2009-09-11,1.3293,1.35,1.3244,1.345,219826,0
2009-09-14,1.3293,1.3757,1.3191,1.3704,299952,0
2009-09-15,1.3554,1.381,1.3554,1.3659,306456,0
2009-09-16,1.36,1.4015,1.36,1.391,495130,0
2009-09-17,1.3965,1.4015,1.3659,1.3659,327321,0
2009-09-18,1.36,1.3757,1.345,1.35,269956,0
2009-09-21,1.3704,1.3704,1.3191,1.3344,571902,0
2009-09-22,1.3399,1.3858,1.3191,1.3344,548241,0
2009-09-23,1.3344,1.345,1.3293,1.3399,381108,0
2009-09-24,1.3554,1.3554,1.314,1.3191,474265,0
2009-09-25,1.35,1.35,1.3191,1.3293,305968,0
2009-09-28,1.3344,1.3704,1.3344,1.3554,467600,0
2009-09-29,1.3554,1.3659,1.35,1.3554,208982,0
2009-09-30,1.3554,1.3659,1.3399,1.3399,303861,0
2009-10-01,1.3399,1.35,1.3293,1.3293,456425,0
2009-10-02,1.3293,1.35,1.3244,1.3344,279070,0
2009-10-05,1.345,1.3554,1.3344,1.345,224396,0
2009-10-06,1.35,1.36,1.3399,1.36,308373,0
2009-10-07,1.3659,1.3704,1.345,1.3659,270244,0
2009-10-08,1.3704,1.4015,1.36,1.4015,442053,0
2009-10-09,1.4015,1.4067,1.391,1.4015,368650,0
2009-10-12,1.417,1.4221,1.3965,1.4067,306500,0
2009-10-13,1.4015,1.4015,1.3757,1.3858,344848,0
2009-10-14,1.3858,1.4015,1.3757,1.381,343296,0
2009-10-15,1.3858,1.3965,1.3757,1.3757,379160,0
2009-10-16,1.3659,1.4015,1.3659,1.391,344043,0
2009-10-19,1.3858,1.3858,1.3659,1.3704,334704,0
2009-10-20,1.391,1.391,1.3659,1.3659,178289,0
2009-10-21,1.381,1.3965,1.3704,1.3858,394342,0
2009-10-22,1.4015,1.4015,1.381,1.391,332801,0
2009-10-23,1.4015,1.4015,1.3858,1.391,406646,0
2009-10-26,1.4015,1.4067,1.3858,1.4015,341622,0
2009-10-27,1.391,1.4067,1.3858,1.3858,430108,0
2009-10-28,1.3858,1.391,1.3344,1.3344,700220,0
2009-10-29,1.3293,1.35,1.3191,1.3399,548738,0
2009-10-30,1.3399,1.345,1.3089,1.314,577436,0
2009-11-02,1.2729,1.3399,1.2729,1.3191,394312,0
2009-11-03,1.314,1.3554,1.314,1.345,299170,0
2009-11-04,1.35,1.3554,1.314,1.3293,366307,0
2009-11-05,1.3399,1.3554,1.3244,1.3399,238197,0
2009-11-06,1.35,1.3704,1.345,1.3554,313869,0
2009-11-09,1.3704,1.4067,1.36,1.381,473767,0
2009-11-10,1.381,1.4118,1.381,1.4067,360681,0
2009-11-11,1.4221,1.4221,1.3704,1.3757,622960,0
2009-11-12,1.3704,1.3965,1.3704,1.381,263507,0
2009-11-13,1.381,1.4067,1.381,1.4067,200015,0
2009-11-16,1.4067,1.4118,1.381,1.4067,295451,0
2009-11-17,1.391,1.4118,1.3858,1.4015,320114,0
2009-11-18,1.3965,1.4015,1.3757,1.381,447494,0
2009-11-19,1.3757,1.4067,1.36,1.4015,657895,0
2009-11-20,1.391,1.4067,1.391,1.4015,352297,0
2009-11-23,1.4376,1.4376,1.3965,1.4067,409692,0
2009-11-24,1.4067,1.4067,1.3965,1.4015,209442,0
2009-11-25,1.4015,1.4067,1.3965,1.3965,159120,0
2009-11-27,1.381,1.417,1.3757,1.4118,98643,0
2009-11-30,1.4015,1.4221,1.391,1.3965,356782,0
2009-12-01,1.417,1.4277,1.4015,1.417,484187,0
2009-12-02,1.417,1.4277,1.4015,1.417,220970,0
2009-12-03,1.4221,1.4277,1.4015,1.4221,294994,0
2009-12-04,1.4277,1.4277,1.4067,1.4118,220894,0
2009-12-07,1.4221,1.4221,1.4118,1.417,202715,0
2009-12-08,1.4277,1.4277,1.4118,1.417,325097,0
2009-12-09,1.4221,1.4277,1.4118,1.4221,245183,0
2009-12-10,1.4221,1.4325,1.417,1.4277,271762,0
2009-12-11,1.417,1.4376,1.4118,1.417,321743,0
2009-12-14,1.417,1.4325,1.4118,1.4325,147144,0
2009-12-15,1.4277,1.4277,1.4118,1.417,299836,0
2009-12-16,1.417,1.4429,1.417,1.4325,343487,0
2009-12-17,1.4221,1.4429,1.4221,1.4277,186065,0
2009-12-18,1.4429,1.4429,1.417,1.4277,145127,0
2009-12-21,1.4532,1.4789,1.4325,1.4789,323494,0
2009-12-22,1.4789,1.4789,1.4376,1.4478,287620,0
2009-12-23,1.4532,1.4943,1.4532,1.4789,209400,0
2009-12-24,1.4789,1.4994,1.4738,1.4994,166577,0
2009-12-28,1.4842,1.5044,1.4842,1.4943,163420,0
2009-12-29,1.5148,1.5148,1.4789,1.4789,356358,0
2009-12-30,1.4842,1.4842,1.4478,1.4638,262358,0
2009-12-31,1.4583,1.4738,1.4532,1.4684,189309,0
2010-01-04,1.5818,1.5818,1.4684,1.4842,300854,0
2010-01-05,1.4994,1.5251,1.4842,1.5148,311945,0
2010-01-06,1.5148,1.5612,1.5044,1.5612,524838,0
2010-01-07,1.5564,1.5666,1.5302,1.5457,711956,0
2010-01-08,1.5457,1.5872,1.5409,1.5771,331757,0
2010-01-11,1.5872,1.6283,1.5872,1.6176,564276,0
2010-01-12,1.6283,1.6283,1.6023,1.6075,454941,0
2010-01-13,1.6075,1.6128,1.5818,1.5924,477635,0
2010-01-14,1.5818,1.5818,1.5457,1.5717,446147,0
2010-01-15,1.5872,1.5872,1.5148,1.5354,639459,0
2010-01-19,1.5251,1.5771,1.5251,1.5771,564275,0
2010-01-20,1.5717,1.5717,1.5251,1.5457,205311,0
2010-01-21,1.5564,1.5564,1.4994,1.4994,417280,0
2010-01-22,1.4994,1.5203,1.4994,1.4994,340407,0
2010-01-25,1.5044,1.5044,1.4943,1.4943,262526,0
2010-01-26,1.5044,1.5044,1.4684,1.4789,460651,0
2010-01-27,1.489,1.489,1.4325,1.4325,589606,0
2010-01-28,1.4277,1.4478,1.4118,1.417,529388,0
2010-01-29,1.417,1.4277,1.391,1.391,587750,0
2010-02-01,1.3858,1.4638,1.3858,1.4638,560080,0
2010-02-02,1.4325,1.5148,1.4325,1.5148,425538,0
2010-02-03,1.5302,1.5302,1.4943,1.4943,379568,0
2010-02-04,1.489,1.4943,1.4478,1.4789,410769,0
2010-02-05,1.4583,1.4684,1.417,1.417,546554,0
2010-02-08,1.417,1.4376,1.4015,1.4015,364419,0
2010-02-09,1.4067,1.4376,1.4067,1.4277,136929,0
2010-02-10,1.4067,1.4583,1.4067,1.4429,376675,0
2010-02-11,1.4325,1.4532,1.4277,1.4532,333650,0
2010-02-12,1.4221,1.4478,1.417,1.4277,258213,0
2010-02-16,1.417,1.4277,1.417,1.417,265212,0
2010-02-17,1.4221,1.4376,1.4118,1.4221,303274,0
2010-02-18,1.4221,1.4429,1.4221,1.4376,181225,0
2010-02-19,1.4532,1.4583,1.4325,1.4583,218917,0
2010-02-22,1.4842,1.4842,1.4429,1.4738,506617,0
2010-02-23,1.4842,1.4994,1.4684,1.4994,535061,0
2010-02-24,1.4842,1.4994,1.4842,1.4994,151555,0
2010-02-25,1.4994,1.5044,1.4842,1.4994,264226,0
2010-02-26,1.4842,1.4994,1.4842,1.4994,344997,0
2010-03-01,1.4943,1.5099,1.4943,1.5099,264688,0
2010-03-02,1.5099,1.5099,1.4994,1.4994,128231,0
2010-03-03,1.4994,1.4994,1.4842,1.4842,268600,0
2010-03-04,1.5099,1.5099,1.4842,1.4943,196279,0
2010-03-05,1.4994,1.5099,1.4943,1.4943,268636,0
2010-03-08,1.4789,1.5148,1.4789,1.5099,323433,0
2010-03-09,1.5203,1.5203,1.4943,1.5148,186311,0
2010-03-10,1.5203,1.5251,1.5044,1.5148,297473,0
2010-03-11,1.5148,1.5302,1.5099,1.5302,229372,0
2010-03-12,1.5148,1.5354,1.5099,1.5354,175066,0
2010-03-15,1.5354,1.5354,1.5148,1.5148,186821,0
2010-03-16,1.5203,1.5457,1.5044,1.5457,399196,0
2010-03-17,1.551,1.551,1.5099,1.5203,305495,0
2010-03-18,1.5251,1.5409,1.5203,1.5409,173790,0
2010-03-19,1.5457,1.5457,1.5044,1.5099,326308,0
2010-03-22,1.5251,1.5354,1.5044,1.5099,283231,0
2010-03-23,1.5251,1.5302,1.5044,1.5099,368690,0
2010-03-24,1.5251,1.5251,1.5044,1.5099,494577,0
2010-03-25,1.5099,1.5354,1.5099,1.5354,444508,0
2010-03-26,1.5251,1.5409,1.5203,1.5354,152507,0
2010-03-29,1.5302,1.5457,1.5148,1.5203,416723,0
2010-03-30,1.5148,1.5251,1.4943,1.5044,419372,0
2010-03-31,1.5099,1.5203,1.4943,1.5044,260137,0
2010-04-01,1.489,1.5203,1.489,1.5148,202939,0
2010-04-05,1.5099,1.5251,1.4429,1.5251,748831,0
2010-04-06,1.5044,1.5302,1.4943,1.4994,630464,0
2010-04-07,1.5148,1.5203,1.4994,1.5044,220266,0
2010-04-08,1.5099,1.5251,1.4994,1.5251,464384,0
2010-04-09,1.4943,1.5251,1.4943,1.5251,290822,0
2010-04-12,1.5148,1.5251,1.5044,1.5099,327119,0
2010-04-13,1.5044,1.5251,1.5044,1.5251,339783,0
2010-04-14,1.4738,1.5251,1.4738,1.5251,361823,0
2010-04-15,1.5251,1.5251,1.4994,1.5044,269689,0
2010-04-16,1.5302,1.5302,1.5044,1.5099,337017,0
2010-04-19,1.5203,1.5302,1.4994,1.5251,315060,0
2010-04-20,1.5203,1.5354,1.5148,1.5354,287676,0
2010-04-21,1.5354,1.5354,1.5099,1.5354,196010,0
2010-04-22,1.5354,1.5354,1.5148,1.5302,205681,0
2010-04-23,1.5334,1.5334,1.5232,1.5232,281914,0
2010-04-26,1.5354,1.5354,1.5251,1.5354,307695,0
2010-04-27,1.5409,1.5409,1.5148,1.5148,285773,0
2010-04-28,1.5148,1.5203,1.5099,1.5148,248380,0
2010-04-29,1.5354,1.5354,1.5148,1.5148,272350,0
2010-04-30,1.5302,1.5302,1.5099,1.5148,273455,0
2010-05-03,1.5251,1.5302,1.5099,1.5148,310961,0
2010-05-04,1.5251,1.5409,1.5099,1.5203,415085,0
2010-05-05,1.5148,1.5203,1.4842,1.489,674476,0
2010-05-06,1.4943,1.4994,1.314,1.391,1949713,0
2010-05-07,1.4221,1.4376,1.3554,1.4015,790558,0
2010-05-10,1.489,1.489,1.4532,1.4583,838018,0
2010-05-11,1.4738,1.4994,1.4376,1.4943,308355,0
2010-05-12,1.489,1.4994,1.4789,1.4943,316861,0
2010-05-13,1.4943,1.5302,1.4943,1.5302,712524,0
2010-05-14,1.5251,1.5251,1.4638,1.4789,643656,0
2010-05-17,1.4842,1.4842,1.4325,1.4429,444132,0
2010-05-18,1.4532,1.4738,1.4277,1.4325,272437,0
2010-05-19,1.4325,1.4478,1.3965,1.4015,489121,0
2010-05-20,1.4015,1.4015,1.2676,1.3089,1635954,0
2010-05-21,1.3191,1.3704,1.314,1.3344,657294,0
2010-05-24,1.35,1.4221,1.3399,1.3858,721356,0
2010-05-25,1.3244,1.3704,1.3244,1.3704,280735,0
2010-05-26,1.3965,1.4221,1.391,1.4118,315234,0
2010-05-27,1.4277,1.4684,1.417,1.4638,418812,0
2010-05-28,1.4789,1.4789,1.4118,1.4221,448217,0
2010-06-01,1.4118,1.4277,1.391,1.4277,298007,0
2010-06-02,1.4118,1.4429,1.4015,1.4067,408891,0
2010-06-03,1.417,1.4277,1.4067,1.4277,280398,0
2010-06-04,1.4325,1.4429,1.4118,1.4277,368144,0
2010-06-07,1.4429,1.4429,1.4118,1.4325,300270,0
2010-06-08,1.4429,1.4478,1.4015,1.4376,479349,0
2010-06-09,1.4532,1.4583,1.4376,1.4478,231886,0
2010-06-10,1.4429,1.4738,1.4429,1.4532,246282,0
2010-06-11,1.4583,1.4789,1.4532,1.4684,465355,0
2010-06-14,1.4738,1.4789,1.4532,1.4583,374659,0
2010-06-15,1.4583,1.4583,1.4429,1.4478,270720,0
2010-06-16,1.4478,1.4532,1.4376,1.4478,195977,0
2010-06-17,1.4532,1.4738,1.4532,1.4684,201848,0
2010-06-18,1.4842,1.4842,1.4638,1.4738,190041,0
2010-06-21,1.4738,1.4842,1.4738,1.4738,163287,0
2010-06-22,1.4943,1.4943,1.4638,1.4638,261083,0
2010-06-23,1.4738,1.4789,1.4638,1.4789,281574,0
2010-06-24,1.4842,1.4943,1.4583,1.4738,428451,0
2010-06-25,1.4842,1.4943,1.4684,1.489,199719,0
2010-06-28,1.4943,1.4943,1.4738,1.4943,196736,0
2010-06-29,1.4789,1.4943,1.4684,1.4789,221108,0
2010-06-30,1.4583,1.4956,1.4583,1.4638,250038,0
2010-07-01,1.4638,1.4943,1.4638,1.4789,523829,0
2010-07-02,1.4789,1.4943,1.4583,1.4943,283552,0
2010-07-06,1.489,1.4994,1.4789,1.489,248646,0
2010-07-07,1.489,1.5099,1.4842,1.4994,341251,0
2010-07-08,1.4943,1.4994,1.4943,1.4943,190397,0
2010-07-09,1.489,1.5044,1.489,1.4994,247719,0
2010-07-12,1.489,1.5099,1.489,1.5044,321704,0
2010-07-13,1.5148,1.5251,1.5148,1.5251,462818,0
2010-07-14,1.5203,1.5203,1.489,1.489,243286,0
2010-07-15,1.4842,1.4943,1.4684,1.4842,337061,0
2010-07-16,1.489,1.5203,1.4842,1.4842,232904,0
2010-07-19,1.489,1.4994,1.4842,1.4943,189412,0
2010-07-20,1.4943,1.4994,1.4842,1.4994,309785,0
2010-07-21,1.489,1.4994,1.4842,1.489,243689,0
2010-07-22,1.4994,1.5099,1.4943,1.4994,388689,0
2010-07-23,1.5044,1.5148,1.4994,1.5148,314282,0
2010-07-26,1.5203,1.5203,1.5044,1.5203,416195,0
2010-07-27,1.5251,1.5251,1.4994,1.5203,375030,0
2010-07-28,1.5203,1.5203,1.5099,1.5203,182221,0
2010-07-29,1.5148,1.5302,1.5148,1.5302,263891,0
2010-07-30,1.5251,1.5457,1.5251,1.5457,226285,0
2010-08-02,1.5564,1.5564,1.5148,1.5302,716599,0
2010-08-03,1.5302,1.5564,1.5203,1.5564,343770,0
2010-08-04,1.5457,1.5564,1.5409,1.551,237561,0
2010-08-05,1.5564,1.5564,1.5302,1.5409,412010,0
2010-08-06,1.5354,1.5457,1.5354,1.5354,314970,0
2010-08-09,1.5409,1.5612,1.5354,1.5612,390241,0
2010-08-10,1.5564,1.5924,1.551,1.5924,444498,0
2010-08-11,1.5771,1.5974,1.5771,1.5872,435698,0
2010-08-12,1.5974,1.5974,1.5612,1.5872,449570,0
2010-08-13,1.5818,1.5818,1.551,1.5771,241633,0
2010-08-16,1.5771,1.5872,1.5612,1.5818,361815,0
2010-08-17,1.5771,1.5924,1.5457,1.5771,811943,0
2010-08-18,1.5771,1.5872,1.5771,1.5872,215712,0
2010-08-19,1.5666,1.5872,1.5666,1.5818,375597,0
2010-08-20,1.5818,1.5872,1.5457,1.5457,388311,0
2010-08-23,1.6075,1.6283,1.6023,1.6075,390203,0
2010-08-24,1.6128,1.6176,1.6023,1.6176,424495,0
2010-08-25,1.6176,1.6176,1.5612,1.5771,609848,0
2010-08-26,1.5771,1.5872,1.5564,1.5564,465740,0
2010-08-27,1.551,1.5717,1.551,1.5717,563273,0
2010-08-30,1.5564,1.5771,1.5457,1.5564,436974,0
2010-08-31,1.5517,1.5623,1.5517,1.5517,407723,0
2010-09-01,1.5666,1.5872,1.5612,1.5717,304268,0
2010-09-02,1.5818,1.5974,1.5717,1.5974,303324,0
2010-09-03,1.6075,1.6075,1.5872,1.5924,275761,0
2010-09-07,1.5818,1.6023,1.5818,1.5924,389484,0
2010-09-08,1.6128,1.6176,1.5872,1.5924,599361,0
2010-09-09,1.5666,1.5771,1.5457,1.5771,1390673,0
2010-09-10,1.5666,1.6283,1.5612,1.5974,901711,0
2010-09-13,1.6128,1.6234,1.6023,1.6075,329199,0
2010-09-14,1.5974,1.6335,1.5771,1.5818,622993,0
2010-09-15,1.5771,1.5771,1.5457,1.5612,962723,0
2010-09-16,1.5717,1.5717,1.5409,1.551,614411,0
2010-09-17,1.5564,1.5666,1.5409,1.5409,431902,0
2010-09-20,1.551,1.5612,1.5251,1.5564,584086,0
2010-09-21,1.5612,1.5612,1.5148,1.5251,676105,0
2010-09-22,1.5099,1.5203,1.4789,1.489,1308849,0
2010-09-23,1.4789,1.5203,1.4738,1.4994,1193470,0
2010-09-24,1.4994,1.5099,1.4789,1.489,977931,0
2010-09-27,1.4789,1.5044,1.4789,1.4943,1328562,0
2010-09-28,1.5044,1.5044,1.4789,1.489,863270,0
2010-09-29,1.4842,1.4943,1.4638,1.4738,1519913,0
2010-09-30,1.4866,1.4919,1.4659,1.4814,1384435,0
2010-10-01,1.489,1.4994,1.4738,1.4994,603006,0
2010-10-04,1.4994,1.4994,1.4842,1.489,984616,0
2010-10-05,1.489,1.5203,1.489,1.5099,1101416,0
2010-10-06,1.5203,1.5203,1.5099,1.5148,852087,0
2010-10-07,1.5251,1.5251,1.4994,1.5148,977945,0
2010-10-08,1.5203,1.5251,1.4994,1.5099,959207,0
2010-10-11,1.5251,1.5302,1.5099,1.5251,1210976,0
2010-10-12,1.5302,1.5302,1.5044,1.5044,834990,0
2010-10-13,1.5203,1.5354,1.5203,1.5203,1953406,0
2010-10-14,1.5302,1.5302,1.5044,1.5044,1100825,0
2010-10-15,1.5203,1.5251,1.5099,1.5099,679691,0
2010-10-18,1.5099,1.5203,1.5099,1.5148,1382598,0
2010-10-19,1.5203,1.5251,1.5044,1.5251,2314813,0
2010-10-20,1.5251,1.5457,1.5148,1.5409,1028403,0
2010-10-21,1.5409,1.551,1.5409,1.5457,804817,0
2010-10-22,1.5457,1.5457,1.5148,1.5251,1227640,0
2010-10-25,1.5302,1.5302,1.5148,1.5203,917709,0
2010-10-26,1.5203,1.5251,1.489,1.489,1368600,0
2010-10-27,1.4994,1.5099,1.4842,1.489,1799489,0
2010-10-28,1.489,1.5148,1.489,1.5148,2574454,0
2010-10-29,1.5079,1.5191,1.5029,1.5029,1320625,0
2010-11-01,1.5203,1.5302,1.5148,1.5302,1165955,0
2010-11-02,1.5302,1.5354,1.5148,1.5251,1508051,0
2010-11-03,1.5148,1.5354,1.5148,1.5148,957022,0
2010-11-04,1.5354,1.5409,1.5203,1.5409,1116276,0
2010-11-05,1.5409,1.5457,1.5354,1.5457,688493,0
2010-11-08,1.5457,1.5564,1.5409,1.551,1009480,0
2010-11-09,1.5457,1.5717,1.5457,1.5612,1065575,0
2010-11-10,1.5717,1.5771,1.551,1.5564,998360,0
2010-11-11,1.5564,1.5612,1.551,1.5564,708646,0
2010-11-12,1.5457,1.5457,1.5251,1.5457,840470,0
2010-11-15,1.5457,1.5457,1.4943,1.4994,1050996,0
2010-11-16,1.4943,1.4994,1.417,1.4738,2215110,0
2010-11-17,1.4943,1.5148,1.4738,1.5044,722505,0
2010-11-18,1.5203,1.5302,1.5099,1.5148,574130,0
2010-11-19,1.5251,1.5251,1.5099,1.5203,591013,0
2010-11-22,1.5302,1.5302,1.5148,1.5302,699112,0
2010-11-23,1.5354,1.5354,1.5203,1.5302,789123,0
2010-11-24,1.5251,1.5409,1.5251,1.5302,543246,0
2010-11-26,1.5148,1.5354,1.5148,1.5302,185997,0
2010-11-29,1.5302,1.5354,1.5099,1.5148,766887,0
2010-11-30,1.52,1.52,1.5092,1.52,694790,0
2010-12-01,1.5251,1.5302,1.5099,1.5251,517741,0
2010-12-02,1.5203,1.5302,1.4994,1.5302,667970,0
2010-12-03,1.5302,1.5409,1.5148,1.5409,496578,0
2010-12-06,1.5354,1.5409,1.5251,1.5251,656815,0
2010-12-07,1.5409,1.5409,1.5302,1.5354,638276,0
2010-12-08,1.5354,1.5354,1.5044,1.5044,819724,0
2010-12-09,1.5148,1.5148,1.4994,1.4994,864147,0
2010-12-10,1.5044,1.5099,1.4943,1.4943,1198626,0
2010-12-13,1.5044,1.5099,1.4638,1.4789,1303159,0
2010-12-14,1.4638,1.4842,1.4583,1.4842,862196,0
2010-12-15,1.4789,1.489,1.4684,1.4789,681406,0
2010-12-16,1.488,1.4981,1.4827,1.488,961265,0
2010-12-17,1.489,1.4994,1.4842,1.4943,544833,0
2010-12-20,1.4994,1.4994,1.4842,1.489,678480,0
2010-12-21,1.4994,1.4994,1.4842,1.4943,648094,0
2010-12-22,1.4943,1.4994,1.489,1.489,1022499,0
2010-12-23,1.4943,1.4943,1.489,1.4943,455207,0
2010-12-27,1.4994,1.5044,1.489,1.4943,866245,0
2010-12-28,1.4994,1.4994,1.4789,1.4789,594167,0
2010-12-29,1.4685,1.5007,1.4685,1.4899,731050,0
2010-12-30,1.5007,1.5007,1.4956,1.4956,400644,0
2010-12-31,1.4987,1.4987,1.4877,1.4877,449200,0
2011-01-03,1.5044,1.5044,1.4943,1.5044,647270,0
2011-01-04,1.4943,1.5099,1.4943,1.5044,565491,0
2011-01-05,1.4994,1.5148,1.4994,1.5099,597438,0
2011-01-06,1.5099,1.5099,1.5044,1.5099,480448,0
2011-01-07,1.5148,1.5203,1.5099,1.5148,606510,0
2011-01-10,1.5203,1.5203,1.5099,1.5148,448196,0
2011-01-11,1.5203,1.5203,1.5099,1.5099,849677,0
2011-01-12,1.5099,1.5203,1.5099,1.5203,602676,0
2011-01-13,1.5203,1.5251,1.5148,1.5203,625367,0
2011-01-14,1.5203,1.5203,1.5148,1.5148,448068,0
2011-01-18,1.5203,1.5354,1.5203,1.5203,1162726,0
2011-01-19,1.5203,1.5302,1.5203,1.5302,573975,0
2011-01-20,1.5354,1.5354,1.5148,1.5354,765909,0
2011-01-21,1.5251,1.5354,1.5251,1.5354,705894,0
2011-01-24,1.5409,1.551,1.5354,1.5457,1155859,0
2011-01-25,1.551,1.551,1.5409,1.5409,876458,0
2011-01-26,1.5457,1.5612,1.5409,1.5612,1009823,0
2011-01-27,1.5612,1.5612,1.5457,1.5457,1025812,0
2011-01-28,1.551,1.5612,1.5457,1.551,324547,0
2011-01-31,1.5552,1.5667,1.5552,1.5609,882189,0
2011-02-01,1.5666,1.5771,1.5564,1.5612,750595,0
2011-02-02,1.5612,1.5818,1.5612,1.5771,936036,0
2011-02-03,1.5818,1.5872,1.5717,1.5818,697817,0
2011-02-04,1.5818,1.5924,1.5666,1.5924,663531,0
2011-02-07,1.5924,1.6075,1.5872,1.6023,1175099,0
2011-02-08,1.6075,1.6128,1.5974,1.6023,678857,0
2011-02-09,1.5974,1.6075,1.5924,1.5974,785931,0
2011-02-10,1.5973,1.6128,1.5973,1.6075,647298,0
2011-02-11,1.6075,1.6128,1.5924,1.5924,1160803,0
2011-02-14,1.5924,1.6075,1.5771,1.6075,697170,0
2011-02-15,1.5924,1.6075,1.5771,1.5872,907193,0
2011-02-16,1.5924,1.6023,1.5872,1.5974,571003,0
2011-02-18,1.5974,1.6023,1.5872,1.5924,655333,0
2011-02-22,1.5974,1.5974,1.5771,1.5872,754599,0
2011-02-23,1.5924,1.5924,1.5818,1.5818,631493,0
2011-02-24,1.5818,1.5872,1.5771,1.5771,535788,0
2011-02-25,1.5813,1.5922,1.5712,1.5712,656644,0
2011-02-28,1.5703,1.5809,1.5596,1.5703,607038,0
2011-03-01,1.5705,1.5916,1.5655,1.5916,472692,0
2011-03-02,1.5969,1.5969,1.5811,1.5916,414511,0
2011-03-03,1.6019,1.6019,1.5811,1.5916,561058,0
2011-03-04,1.587,1.5922,1.5813,1.5813,253145,0
2011-03-07,1.587,1.5973,1.5766,1.587,624057,0
2011-03-08,1.5973,1.5973,1.587,1.5973,613321,0
2011-03-09,1.5973,1.5973,1.587,1.5973,572438,0
2011-03-10,1.5969,1.6019,1.5866,1.5969,659784,0
2011-03-11,1.6022,1.6128,1.5973,1.6128,928014,0
2011-03-14,1.6128,1.6128,1.5922,1.5922,637212,0
2011-03-15,1.587,1.5973,1.5504,1.5922,1037596,0
2011-03-16,1.5973,1.6075,1.5712,1.5766,463352,0
2011-03-17,1.597,1.6075,1.5757,1.597,741549,0
2011-03-18,1.6075,1.6177,1.5922,1.6022,474167,0
2011-03-21,1.6022,1.6128,1.6022,1.6075,592308,0
2011-03-22,1.6128,1.6128,1.6022,1.6128,470327,0
2011-03-23,1.6075,1.6128,1.5973,1.6022,825626,0
2011-03-24,1.6128,1.6128,1.5973,1.5973,500832,0
2011-03-25,1.6019,1.6126,1.6019,1.6072,444866,0
2011-03-28,1.6128,1.6128,1.6022,1.6075,672606,0
2011-03-29,1.6075,1.6236,1.6022,1.6128,634863,0
2011-03-30,1.6177,1.6177,1.6075,1.6177,249706,0
2011-03-31,1.6171,1.6171,1.6117,1.6171,458025,0
2011-04-01,1.6175,1.6283,1.6175,1.6233,513708,0
2011-04-04,1.6284,1.6284,1.6177,1.6284,613789,0
2011-04-05,1.6307,1.6364,1.626,1.6364,382920,0
2011-04-06,1.6337,1.6387,1.6233,1.6337,540677,0
2011-04-07,1.6364,1.6364,1.626,1.6307,508290,0
2011-04-08,1.6283,1.6337,1.6283,1.6337,439979,0
2011-04-11,1.6337,1.6337,1.6283,1.6337,617377,0
2011-04-12,1.6364,1.6364,1.6364,1.6364,631727,0
2011-04-13,1.6387,1.6445,1.6337,1.6387,714421,0
2011-04-14,1.6387,1.6548,1.6233,1.6233,840219,0
2011-04-15,1.6233,1.6492,1.6233,1.6283,609272,0
2011-04-18,1.6337,1.6445,1.6233,1.6445,509900,0
2011-04-19,1.6387,1.6548,1.6387,1.6548,497157,0
2011-04-20,1.6652,1.6652,1.6548,1.6599,456310,0
2011-04-21,1.6599,1.6704,1.6492,1.6704,541900,0
2011-04-25,1.6704,1.6704,1.6492,1.6652,530320,0
2011-04-26,1.6627,1.6785,1.6523,1.6627,756479,0
2011-04-27,1.6652,1.6808,1.6652,1.6704,464731,0
2011-04-28,1.6758,1.6758,1.6599,1.6599,465862,0
2011-04-29,1.6663,1.6775,1.6606,1.6775,258370,0
2011-05-02,1.6808,1.7282,1.6758,1.7228,720929,0
2011-05-03,1.7251,1.7251,1.6876,1.6876,669294,0
2011-05-04,1.6841,1.6892,1.6734,1.6841,422929,0
2011-05-05,1.6931,1.7201,1.6826,1.7089,398860,0
2011-05-06,1.7108,1.7213,1.6999,1.6999,625879,0
2011-05-09,1.6999,1.7155,1.6841,1.6892,918014,0
2011-05-10,1.6944,1.7108,1.6944,1.7053,410871,0
2011-05-11,1.7144,1.7201,1.6876,1.704,624918,0
2011-05-12,1.6999,1.737,1.6892,1.7213,920903,0
2011-05-13,1.7316,1.7476,1.7108,1.7108,491192,0
2011-05-16,1.7155,1.7476,1.7155,1.7476,489269,0
2011-05-17,1.737,1.737,1.7108,1.7108,1004023,0
2011-05-18,1.7213,1.7423,1.7213,1.7423,500317,0
2011-05-19,1.7476,1.7476,1.7316,1.7423,218545,0
2011-05-20,1.7465,1.7575,1.7307,1.7575,753128,0
2011-05-23,1.7529,1.7898,1.7423,1.7582,697006,0
2011-05-24,1.7739,1.7847,1.7686,1.7847,524423,0
2011-05-25,1.7795,1.7952,1.7739,1.7739,422168,0
2011-05-26,1.7847,1.7952,1.7686,1.7898,493871,0
2011-05-27,1.8104,1.8104,1.7788,1.7891,897320,0
2011-05-31,1.7876,1.799,1.7766,1.7766,388189,0
2011-06-01,1.7795,1.8005,1.7795,1.7952,441643,0
2011-06-02,1.7898,1.8271,1.7898,1.8005,626376,0
2011-06-03,1.8055,1.8104,1.7682,1.7788,501447,0
2011-06-06,1.7625,1.7944,1.7201,1.7251,1050166,0
2011-06-07,1.7285,1.7931,1.7285,1.7605,515228,0
2011-06-08,1.7605,1.7987,1.7339,1.7339,460527,0
2011-06-09,1.7555,1.7664,1.7285,1.7339,457524,0
2011-06-10,1.7412,1.7465,1.704,1.704,935605,0
2011-06-13,1.7144,1.7201,1.6181,1.6451,1585528,0
2011-06-14,1.6503,1.7089,1.6503,1.7089,369555,0
2011-06-15,1.6826,1.7089,1.6503,1.6611,760845,0
2011-06-16,1.6776,1.6999,1.6505,1.6505,388522,0
2011-06-17,1.6557,1.6876,1.6557,1.6876,380110,0
2011-06-20,1.6931,1.704,1.6664,1.6771,398409,0
2011-06-21,1.6771,1.7144,1.6771,1.7144,307344,0
2011-06-22,1.7201,1.7412,1.704,1.7412,379315,0
2011-06-23,1.7412,1.7521,1.7201,1.7465,446522,0
2011-06-24,1.7339,1.75,1.7068,1.7125,447927,0
2011-06-27,1.7251,1.7357,1.6876,1.7144,604533,0
2011-06-28,1.7089,1.7251,1.6931,1.6931,395428,0
2011-06-29,1.6876,1.7357,1.6826,1.7357,417399,0
2011-06-30,1.7403,1.7403,1.7171,1.7229,391873,0
2011-07-01,1.7339,1.7394,1.7285,1.7394,134158,0
2011-07-05,1.7285,1.7394,1.7176,1.7231,319633,0
2011-07-06,1.7221,1.7439,1.716,1.7383,308678,0
2011-07-07,1.7393,1.7498,1.7227,1.7444,578540,0
2011-07-08,1.7393,1.7444,1.6902,1.7061,1190721,0
2011-07-11,1.6967,1.7231,1.6967,1.7231,312901,0
2011-07-12,1.7121,1.7227,1.7121,1.7227,347840,0
2011-07-13,1.7339,1.7394,1.7176,1.7394,437218,0
2011-07-14,1.7339,1.7394,1.7125,1.7125,310356,0
2011-07-15,1.7176,1.7394,1.7013,1.7125,568528,0
2011-07-18,1.7176,1.7231,1.6909,1.7013,423292,0
2011-07-19,1.6943,1.7054,1.6943,1.6943,437410,0
2011-07-20,1.7013,1.7013,1.6854,1.6909,437557,0
2011-07-21,1.6854,1.7125,1.6854,1.7068,577084,0
2011-07-22,1.7227,1.7227,1.7009,1.7121,482696,0
2011-07-25,1.6967,1.7068,1.664,1.664,1009640,0
2011-07-26,1.6724,1.6943,1.656,1.6943,409421,0
2011-07-27,1.6854,1.6854,1.6475,1.6475,768759,0
2011-07-28,1.6451,1.6668,1.6342,1.6615,660104,0
2011-07-29,1.6305,1.6585,1.5972,1.6531,1002102,0
2011-08-01,1.68,1.6967,1.6475,1.6854,538074,0
2011-08-02,1.6776,1.6999,1.6615,1.6615,325921,0
2011-08-03,1.6854,1.6909,1.6533,1.68,265912,0
2011-08-04,1.6668,1.6668,1.6174,1.6233,551440,0
2011-08-05,1.6362,1.6362,1.4619,1.5811,1957170,0
2011-08-08,1.4997,1.4997,1.4024,1.4403,1964075,0
2011-08-09,1.4783,1.5653,1.4452,1.5653,1351599,0
2011-08-10,1.5541,1.5706,1.4783,1.5597,757735,0
2011-08-11,1.5811,1.5811,1.516,1.5597,881527,0
2011-08-12,1.5597,1.587,1.5489,1.5706,702152,0
2011-08-15,1.587,1.603,1.5811,1.5811,630532,0
2011-08-16,1.5811,1.603,1.576,1.603,363964,0
2011-08-17,1.587,1.6362,1.587,1.6086,497445,0
2011-08-18,1.603,1.603,1.5706,1.587,450498,0
2011-08-19,1.5597,1.587,1.5323,1.5431,1074911,0
2011-08-22,1.576,1.576,1.4997,1.5383,622926,0
2011-08-23,1.5597,1.5706,1.5217,1.5706,393560,0
2011-08-24,1.5489,1.5706,1.5431,1.5653,422080,0
2011-08-25,1.5706,1.576,1.5323,1.5383,633244,0
2011-08-26,1.5465,1.579,1.5242,1.5738,386310,0
2011-08-29,1.587,1.603,1.576,1.603,610112,0
2011-08-30,1.6143,1.6193,1.5811,1.587,613682,0
2011-08-31,1.6004,1.6343,1.6004,1.6062,754072,0
2011-09-01,1.6193,1.641,1.5977,1.6251,622901,0
2011-09-02,1.623,1.623,1.5723,1.6062,590697,0
2011-09-06,1.5957,1.6013,1.563,1.5738,454073,0
2011-09-07,1.6052,1.6162,1.5885,1.6105,585639,0
2011-09-08,1.6105,1.6271,1.6105,1.6271,275314,0
2011-09-09,1.6233,1.6233,1.5738,1.5957,467829,0
2011-09-12,1.5738,1.6123,1.5681,1.579,581077,0
2011-09-13,1.59,1.6067,1.579,1.6067,502087,0
2011-09-14,1.6174,1.6233,1.579,1.6174,537532,0
2011-09-15,1.6123,1.6123,1.5849,1.59,500434,0
2011-09-16,1.5957,1.6123,1.5681,1.579,468133,0
2011-09-19,1.5681,1.5957,1.5681,1.5849,426521,0
2011-09-20,1.5849,1.6174,1.5849,1.6123,347411,0
2011-09-21,1.6174,1.6174,1.5957,1.6013,232248,0
2011-09-22,1.59,1.6013,1.5681,1.5738,631015,0
2011-09-23,1.5719,1.6052,1.5663,1.5719,742926,0
2011-09-26,1.59,1.6123,1.579,1.6123,578178,0
2011-09-27,1.6174,1.6174,1.579,1.5957,512538,0
2011-09-28,1.6067,1.6123,1.579,1.59,338881,0
2011-09-29,1.5957,1.5957,1.541,1.5521,627879,0
2011-09-30,1.5574,1.6159,1.5164,1.6159,1230116,0
2011-10-03,1.59,1.6013,1.5136,1.5352,891730,0
2011-10-04,1.5164,1.5885,1.4115,1.511,1260875,0
2011-10-05,1.4967,1.5079,1.4524,1.4853,606613,0
2011-10-06,1.5079,1.5243,1.48,1.5135,425706,0
2011-10-07,1.5053,1.5329,1.4832,1.4887,490559,0
2011-10-10,1.4887,1.5499,1.4887,1.5219,388632,0
2011-10-11,1.511,1.5499,1.511,1.5219,181315,0
2011-10-12,1.528,1.5775,1.528,1.5775,391442,0
2011-10-13,1.5663,1.594,1.5499,1.5719,331455,0
2011-10-14,1.583,1.6105,1.5607,1.583,278586,0
2011-10-17,1.594,1.5996,1.5329,1.5996,461686,0
2011-10-18,1.594,1.594,1.5551,1.5663,332578,0
2011-10-19,1.5551,1.5663,1.539,1.539,434298,0
2011-10-20,1.5329,1.5775,1.5329,1.5551,408750,0
2011-10-21,1.5692,1.5972,1.5692,1.5916,515048,0
2011-10-24,1.6105,1.6326,1.6052,1.6271,507790,0
2011-10-25,1.623,1.6343,1.6117,1.6171,505636,0
2011-10-26,1.6218,1.6382,1.6052,1.6382,390035,0
2011-10-27,1.6382,1.6492,1.5996,1.6162,796865,0
2011-10-28,1.6142,1.6305,1.6024,1.6254,378982,0
2011-10-31,1.6367,1.6367,1.6254,1.6306,267685,0
2011-11-01,1.6081,1.6305,1.5916,1.5972,453280,0
2011-11-02,1.6162,1.6271,1.6162,1.6271,333388,0
2011-11-03,1.6285,1.6397,1.623,1.6343,292476,0
2011-11-04,1.6205,1.649,1.6205,1.6435,386144,0
2011-11-07,1.642,1.6585,1.6254,1.6585,320007,0
2011-11-08,1.6585,1.6698,1.642,1.6698,484269,0
2011-11-09,1.6457,1.6566,1.6171,1.6457,504966,0
2011-11-10,1.6343,1.685,1.6343,1.6623,925735,0
2011-11-11,1.6754,1.6866,1.642,1.642,497841,0
2011-11-14,1.642,1.6643,1.6305,1.6364,467120,0
2011-11-15,1.6305,1.6473,1.6254,1.6473,300140,0
2011-11-16,1.6305,1.6531,1.6194,1.6254,494206,0
2011-11-17,1.6194,1.642,1.6081,1.6364,378206,0
2011-11-18,1.642,1.642,1.5972,1.6024,766487,0
2011-11-21,1.586,1.6305,1.586,1.6305,742219,0
2011-11-22,1.642,1.642,1.6194,1.642,444731,0
2011-11-23,1.6254,1.6364,1.5972,1.6024,276751,0
2011-11-25,1.5949,1.6117,1.5889,1.5889,356286,0
2011-11-28,1.6305,1.6305,1.5916,1.5916,533517,0
2011-11-29,1.5916,1.6194,1.5916,1.5972,348885,0
2011-11-30,1.6237,1.6409,1.6058,1.6291,648379,0
2011-12-01,1.6194,1.6305,1.6081,1.6194,315985,0
2011-12-02,1.623,1.6285,1.6062,1.6062,442421,0
2011-12-05,1.6194,1.6305,1.6081,1.6081,494564,0
2011-12-06,1.6231,1.6631,1.6231,1.646,719798,0
2011-12-07,1.6606,1.6663,1.6435,1.6606,357067,0
2011-12-08,1.649,1.655,1.6321,1.649,289970,0
2011-12-09,1.6566,1.6566,1.6343,1.6457,345419,0
2011-12-12,1.6566,1.6623,1.6397,1.6457,240389,0
2011-12-13,1.668,1.668,1.6397,1.6397,459183,0
2011-12-14,1.6457,1.6511,1.6062,1.6285,516169,0
2011-12-15,1.6171,1.6397,1.6062,1.6343,430209,0
2011-12-16,1.6397,1.6457,1.623,1.623,412579,0
2011-12-19,1.623,1.6397,1.6171,1.6171,459103,0
2011-12-20,1.6343,1.6511,1.6062,1.6117,829927,0
2011-12-21,1.6171,1.6343,1.6004,1.6171,610108,0
2011-12-22,1.6285,1.6397,1.6171,1.6285,692015,0
2011-12-23,1.6321,1.6435,1.6152,1.6377,690423,0
2011-12-27,1.6457,1.6511,1.623,1.6343,654766,0
2011-12-28,1.6397,1.6623,1.6343,1.6343,549188,0
2011-12-29,1.6457,1.6457,1.623,1.623,478424,0
2011-12-30,1.6355,1.6409,1.6237,1.6237,510671,0
2012-01-03,1.6343,1.6623,1.6285,1.6457,725997,0
2012-01-04,1.623,1.6397,1.5889,1.6285,1205079,0
2012-01-05,1.6397,1.6457,1.6343,1.6343,482997,0
2012-01-06,1.649,1.649,1.6377,1.6377,513836,0
2012-01-09,1.6321,1.655,1.6321,1.6377,607775,0
2012-01-10,1.649,1.655,1.6321,1.6377,961302,0
2012-01-11,1.6286,1.6573,1.6286,1.6573,531720,0
2012-01-12,1.6516,1.6631,1.6516,1.6573,696878,0
2012-01-13,1.6606,1.6718,1.649,1.655,659188,0
2012-01-17,1.6771,1.6832,1.6656,1.6715,602344,0
2012-01-18,1.6718,1.6835,1.6606,1.6606,476349,0
2012-01-19,1.6718,1.6835,1.6663,1.6835,823997,0
2012-01-20,1.6835,1.6945,1.6775,1.6835,804581,0
2012-01-23,1.6835,1.6945,1.6775,1.6945,836237,0
2012-01-24,1.706,1.7121,1.6835,1.706,887304,0
2012-01-25,1.6945,1.7229,1.6945,1.7121,836551,0
2012-01-26,1.7229,1.7403,1.7171,1.7346,702525,0
2012-01-27,1.7209,1.755,1.7209,1.7436,1022015,0
2012-01-30,1.7287,1.7515,1.7229,1.7346,862334,0
2012-01-31,1.7469,1.7469,1.7233,1.7233,688976,0
2012-02-01,1.7403,1.7628,1.7346,1.7515,561812,0
2012-02-02,1.7573,1.7628,1.7515,1.7515,611597,0
2012-02-03,1.7722,1.8407,1.7602,1.8068,7196601,0
2012-02-06,1.8068,1.8121,1.7722,1.8068,811613,0
2012-02-07,1.8101,1.8101,1.7757,1.7929,1314305,0
2012-02-08,1.8044,1.8101,1.7813,1.7929,657395,0
2012-02-09,1.7929,1.7988,1.7869,1.7869,586511,0
2012-02-10,1.7892,1.7951,1.7602,1.7667,789159,0
2012-02-13,1.7667,1.7892,1.7667,1.7837,805874,0
2012-02-14,1.7951,1.7951,1.7667,1.7892,938004,0
2012-02-15,1.7892,1.7951,1.7722,1.7722,790300,0
2012-02-16,1.7722,1.8006,1.7722,1.7837,783521,0
2012-02-17,1.7892,1.8181,1.7837,1.8006,1093948,0
2012-02-21,1.7951,1.8006,1.7837,1.7837,645093,0
2012-02-22,1.7837,1.8068,1.7837,1.8068,408668,0
2012-02-23,1.8068,1.8121,1.7892,1.8006,893777,0
2012-02-24,1.8044,1.816,1.7988,1.7988,721106,0
2012-02-27,1.8068,1.8181,1.7837,1.7951,882727,0
2012-02-28,1.8068,1.8181,1.7951,1.8006,1052833,0
2012-02-29,1.8033,1.8033,1.7858,1.7916,625828,0
2012-03-01,1.8068,1.8068,1.7951,1.8068,548377,0
2012-03-02,1.8081,1.8141,1.7967,1.8141,459471,0
2012-03-05,1.8181,1.8181,1.7951,1.7951,703956,0
2012-03-06,1.7967,1.7967,1.7497,1.7612,1234312,0
2012-03-07,1.7696,1.7929,1.7638,1.7757,757373,0
2012-03-08,1.7967,1.8081,1.7791,1.7907,710916,0
2012-03-09,1.7988,1.8101,1.7813,1.7929,1107909,0
2012-03-12,1.7988,1.816,1.7929,1.7988,577996,0
2012-03-13,1.8044,1.816,1.7988,1.816,759155,0
2012-03-14,1.816,1.8277,1.7988,1.8217,649995,0
2012-03-15,1.8277,1.8277,1.8044,1.816,537014,0
2012-03-16,1.8217,1.8217,1.7757,1.7929,883423,0
2012-03-19,1.8044,1.816,1.7813,1.7988,618263,0
2012-03-20,1.7869,1.8101,1.7813,1.7869,578893,0
2012-03-21,1.7869,1.8044,1.7869,1.7869,486976,0
2012-03-22,1.7869,1.8101,1.7523,1.7813,789285,0
2012-03-23,1.7869,1.8044,1.7757,1.7929,547539,0
2012-03-26,1.8277,1.8277,1.7869,1.8101,464455,0
2012-03-27,1.7988,1.8101,1.7869,1.8101,661544,0
2012-03-28,1.7988,1.816,1.7929,1.816,461953,0
2012-03-29,1.816,1.816,1.7929,1.8044,467943,0
2012-03-30,1.8058,1.8174,1.7939,1.8058,567373,0
2012-04-02,1.8044,1.8217,1.7988,1.7988,609173,0
2012-04-03,1.8081,1.8257,1.7967,1.8141,496125,0
2012-04-04,1.8058,1.8174,1.7998,1.7998,523511,0
2012-04-05,1.7998,1.8174,1.7998,1.8058,274351,0
2012-04-09,1.8101,1.8101,1.7929,1.7929,380417,0
2012-04-10,1.8022,1.8081,1.7849,1.7849,596332,0
2012-04-11,1.8022,1.8081,1.7849,1.7849,504965,0
2012-04-12,1.7849,1.8081,1.773,1.8081,1051239,0
2012-04-13,1.8141,1.8141,1.8022,1.8081,739298,0
2012-04-16,1.8081,1.8257,1.8022,1.8022,858167,0
2012-04-17,1.8058,1.8174,1.7998,1.8058,616046,0
2012-04-18,1.8081,1.8081,1.8022,1.8022,440542,0
2012-04-19,1.8141,1.8197,1.7967,1.8022,447667,0
2012-04-20,1.8081,1.8141,1.8022,1.8022,473375,0
2012-04-23,1.7967,1.8141,1.7967,1.8022,727888,0
2012-04-24,1.8141,1.8197,1.8022,1.8141,598480,0
2012-04-25,1.8257,1.8257,1.8081,1.8197,579921,0
2012-04-26,1.8197,1.8312,1.8141,1.8141,581225,0
2012-04-27,1.8174,1.8174,1.8058,1.8058,566670,0
2012-04-30,1.8115,1.8233,1.8058,1.8115,713668,0
2012-05-01,1.8233,1.8407,1.8058,1.8233,1407504,0
2012-05-02,1.8081,1.8434,1.8081,1.8312,517676,0
2012-05-03,1.8352,1.8468,1.8233,1.8233,586483,0
2012-05-04,1.8293,1.8407,1.8174,1.8233,679381,0
2012-05-07,1.8352,1.8529,1.8233,1.8352,879201,0
2012-05-08,1.8407,1.8529,1.8293,1.8468,638229,0
2012-05-09,1.8468,1.8468,1.8058,1.8058,2144270,0
2012-05-10,1.8115,1.8233,1.8058,1.8233,1075715,0
2012-05-11,1.8293,1.8583,1.8233,1.8529,972932,0
2012-05-14,1.8529,1.8529,1.8352,1.8407,746708,0
2012-05-15,1.8352,1.8407,1.8293,1.8352,432606,0
2012-05-16,1.8352,1.8468,1.8233,1.8352,634638,0
2012-05-17,1.8407,1.8407,1.8058,1.8058,817797,0
2012-05-18,1.8058,1.8293,1.8058,1.8174,609465,0
2012-05-21,1.8293,1.8293,1.8058,1.8115,712797,0
2012-05-22,1.8233,1.8293,1.8115,1.8233,398180,0
2012-05-23,1.8293,1.8407,1.8174,1.8352,770153,0
2012-05-24,1.8407,1.8407,1.8174,1.8293,300845,0
2012-05-25,1.8352,1.8352,1.8115,1.8115,688190,0
2012-05-29,1.8233,1.8352,1.8115,1.8115,392450,0
2012-05-30,1.8115,1.8233,1.8058,1.8058,691635,0
2012-05-31,1.8058,1.8233,1.7998,1.7998,603225,0
2012-06-01,1.7978,1.8033,1.7799,1.8033,666855,0
2012-06-04,1.8058,1.8174,1.788,1.7939,350247,0
2012-06-05,1.8128,1.8246,1.7949,1.7949,589333,0
2012-06-06,1.7978,1.8154,1.7916,1.7916,700822,0
2012-06-07,1.8033,1.8154,1.7978,1.8154,426082,0
2012-06-08,1.8094,1.8274,1.8094,1.8154,693866,0
2012-06-11,1.8293,1.8352,1.776,1.7821,2783536,0
2012-06-12,1.7799,1.8094,1.7799,1.7978,462185,0
2012-06-13,1.7978,1.8154,1.7978,1.8094,388691,0
2012-06-14,1.8274,1.8274,1.8033,1.8033,616686,0
2012-06-15,1.7978,1.8154,1.7799,1.7858,991756,0
2012-06-18,1.7978,1.8094,1.7858,1.7978,798045,0
2012-06-19,1.8094,1.8274,1.7978,1.8274,938995,0
2012-06-20,1.8332,1.8332,1.8154,1.8332,500208,0
2012-06-21,1.8332,1.8332,1.8213,1.8332,522061,0
2012-06-22,1.8305,1.8367,1.8189,1.8367,687718,0
2012-06-25,1.8451,1.8451,1.8213,1.8332,496089,0
2012-06-26,1.8391,1.8509,1.8332,1.8451,593165,0
2012-06-27,1.8451,1.8451,1.8332,1.8451,376571,0
2012-06-28,1.8391,1.8391,1.8154,1.8274,584213,0
2012-06-29,1.8509,1.8509,1.8274,1.8509,704376,0
2012-07-02,1.8509,1.8569,1.8451,1.8569,553800,0
2012-07-03,1.8628,1.8688,1.8509,1.8569,396549,0
2012-07-05,1.8551,1.867,1.8551,1.8551,427230,0
2012-07-06,1.8605,1.8605,1.8551,1.8605,382941,0
2012-07-09,1.8605,1.8724,1.8484,1.8724,732634,0
2012-07-10,1.867,1.8788,1.867,1.867,660266,0
2012-07-11,1.8724,1.8788,1.8605,1.8724,558900,0
2012-07-12,1.8788,1.8904,1.8724,1.8724,795484,0
2012-07-13,1.8747,1.8926,1.8747,1.8747,618535,0
2012-07-16,1.8846,1.903,1.8788,1.8846,544889,0
2012-07-17,1.8904,1.8965,1.8724,1.8904,487387,0
2012-07-18,1.8965,1.8965,1.8846,1.8904,456962,0
2012-07-19,1.8965,1.903,1.8846,1.8846,731863,0
2012-07-20,1.8965,1.9085,1.8904,1.903,581068,0
2012-07-23,1.9085,1.9085,1.8904,1.8904,551361,0
2012-07-24,1.903,1.9085,1.8965,1.903,641985,0
2012-07-25,1.9204,1.9204,1.8965,1.903,600779,0
2012-07-26,1.9085,1.9146,1.903,1.903,836360,0
2012-07-27,1.9085,1.9146,1.903,1.9146,424212,0
2012-07-30,1.9085,1.9146,1.8965,1.8965,979065,0
2012-07-31,1.903,1.9085,1.8904,1.8965,907021,0
2012-08-01,1.903,1.9146,1.8965,1.903,717723,0
2012-08-02,1.903,1.9085,1.8904,1.8904,538342,0
2012-08-03,1.9085,1.9146,1.8965,1.9146,887723,0
2012-08-06,1.9085,1.9204,1.9085,1.9146,936983,0
2012-08-07,1.9204,1.9264,1.9146,1.9204,680023,0
2012-08-08,1.9146,1.9385,1.9146,1.9146,1091740,0
2012-08-09,1.9264,1.9325,1.9204,1.9325,890865,0
2012-08-10,1.9204,1.9445,1.9204,1.9445,1582909,0
2012-08-13,1.9504,1.9504,1.9385,1.9445,972665,0
2012-08-14,1.9602,1.9664,1.9482,1.9545,874272,0
2012-08-15,1.9545,1.9602,1.9425,1.9482,738431,0
2012-08-16,1.9602,1.9602,1.9482,1.9602,842111,0
2012-08-17,1.9602,1.9664,1.9545,1.9664,575010,0
2012-08-20,1.9664,1.9727,1.9602,1.9727,712478,0
2012-08-21,1.9664,1.9727,1.9602,1.9664,584064,0
2012-08-22,1.9727,1.9727,1.9244,1.9362,1233429,0
2012-08-23,1.9362,1.9425,1.9302,1.9425,562066,0
2012-08-24,1.9425,1.9545,1.9362,1.9482,692978,0
2012-08-27,1.9602,1.9602,1.9362,1.9482,506065,0
2012-08-28,1.9602,1.9602,1.9425,1.9545,1105174,0
2012-08-29,1.9664,1.9664,1.9482,1.9482,602799,0
2012-08-30,1.9545,1.9545,1.9425,1.9425,315666,0
2012-08-31,1.9545,1.9602,1.9482,1.9545,473806,0
2012-09-04,1.9602,1.9664,1.9482,1.9482,842405,0
2012-09-05,1.9545,1.9727,1.9545,1.9602,834207,0
2012-09-06,1.9727,1.9727,1.9602,1.9664,468342,0
2012-09-07,1.9787,1.9787,1.9482,1.9482,813916,0
2012-09-10,1.9545,1.9602,1.9482,1.9545,663448,0
2012-09-11,1.9727,1.9727,1.9482,1.9727,774677,0
2012-09-12,1.9787,1.9787,1.9602,1.9664,775648,0
2012-09-13,1.9664,1.9727,1.9602,1.9727,805411,0
2012-09-14,1.9843,1.9843,1.9664,1.9787,1083179,0
2012-09-17,1.9886,2.0009,1.9703,1.9886,837823,0
2012-09-18,1.9886,1.9947,1.9824,1.9947,500539,0
2012-09-19,2.0009,2.0068,1.9824,2.0068,606104,0
2012-09-20,2.0191,2.0191,1.9824,1.9947,512161,0
2012-09-21,1.9886,2.0009,1.9824,1.9886,795935,0
2012-09-24,1.9886,2.0009,1.9886,2.0009,531502,0
2012-09-25,2.0009,2.0068,1.9886,1.9886,693240,0
2012-09-26,2.0009,2.0009,1.9824,1.9824,469423,0
2012-09-27,1.9824,2.0009,1.9824,1.9886,393987,0
2012-09-28,1.9947,2.0068,1.9886,2.0068,578273,0
2012-10-01,2.0068,2.0068,1.9947,1.9947,596391,0
2012-10-02,2.0068,2.0068,1.9886,1.9886,553184,0
2012-10-03,1.9886,1.9947,1.9824,1.9886,649818,0
2012-10-04,1.9824,2.0009,1.9824,1.9947,520183,0
2012-10-05,2.0009,2.0068,1.9947,2.0068,551645,0
2012-10-08,1.9947,2.0068,1.9886,2.0009,457186,0
2012-10-09,2.0068,2.0128,2.0009,2.0128,745584,0
2012-10-10,2.0068,2.0128,1.9886,2.0068,1084022,0
2012-10-11,1.9947,2.0191,1.9886,2.0128,624117,0
2012-10-12,2.0068,2.0249,2.0068,2.0191,414331,0
2012-10-15,2.0293,2.0293,1.9924,1.9924,911534,0
2012-10-16,2.0043,2.0108,1.9985,2.0043,524800,0
2012-10-17,2.0167,2.0167,1.9985,2.0108,331518,0
2012-10-18,2.0043,2.0108,1.9924,1.9985,696246,0
2012-10-19,1.9985,2.0043,1.9862,1.9862,515696,0
2012-10-22,1.9985,1.9985,1.9738,1.9738,784295,0
2012-10-23,1.9738,1.9805,1.9493,1.9805,718791,0
2012-10-24,1.9862,1.9862,1.9675,1.9675,643689,0
2012-10-25,1.9675,1.9805,1.9493,1.9615,677622,0
2012-10-26,1.9615,1.9738,1.925,1.925,888831,0
2012-10-31,1.925,1.9615,1.925,1.937,945858,0
2012-11-01,1.9493,1.9738,1.9432,1.9615,638929,0
2012-11-02,1.9675,1.9862,1.9556,1.9862,690812,0
2012-11-05,1.9862,1.9924,1.9615,1.9805,428596,0
2012-11-06,1.9738,1.9862,1.9615,1.9675,390388,0
2012-11-07,1.9675,1.9738,1.9675,1.9738,366362,0
2012-11-08,1.9805,1.9862,1.9738,1.9738,647766,0
2012-11-09,1.9805,1.9862,1.9738,1.9738,439415,0
2012-11-12,1.9862,1.9862,1.9805,1.9862,611682,0
2012-11-13,1.9805,1.9862,1.9675,1.9805,748396,0
2012-11-14,1.9902,1.9902,1.8603,1.8725,2427632,0
2012-11-15,1.8725,1.8725,1.7803,1.8544,2184192,0
2012-11-16,1.8478,1.9656,1.8108,1.9345,1471318,0
2012-11-19,1.9656,1.9839,1.9468,1.9656,678763,0
2012-11-20,1.978,1.978,1.9468,1.9719,616271,0
2012-11-21,1.9839,1.9839,1.9591,1.978,563021,0
2012-11-23,1.978,1.9963,1.978,1.978,338964,0
2012-11-26,1.9839,1.9902,1.9656,1.978,654588,0
2012-11-27,1.9839,1.9839,1.9656,1.9656,786108,0
2012-11-28,1.978,1.9902,1.9719,1.9902,775317,0
2012-11-29,1.9902,2.0026,1.9839,1.9902,839742,0
2012-11-30,2.0026,2.0026,1.9719,1.9719,779805,0
2012-12-03,1.9656,1.978,1.9531,1.9591,616206,0
2012-12-04,1.9591,2.0089,1.9591,2.0089,732200,0
2012-12-05,1.9902,2.0026,1.9839,1.9839,362414,0
2012-12-06,1.9963,2.0089,1.9839,1.9839,415320,0
2012-12-07,1.9839,1.9839,1.9591,1.9591,481772,0
2012-12-10,1.9656,1.9839,1.9591,1.9656,521014,0
2012-12-11,1.9719,1.9902,1.9591,1.978,588129,0
2012-12-12,1.9902,1.9902,1.9719,1.978,433375,0
2012-12-13,1.9902,2.0026,1.9656,1.9839,604451,0
2012-12-14,1.9656,1.978,1.9468,1.9719,416925,0
2012-12-17,1.978,1.9839,1.9408,1.9408,310443,0
2012-12-18,1.9531,1.9902,1.9468,1.9468,700208,0
2012-12-19,1.9531,1.978,1.9468,1.9591,492349,0
2012-12-20,1.9719,1.9719,1.9408,1.9531,501780,0
2012-12-21,1.9468,1.978,1.9468,1.978,532327,0
2012-12-24,1.9839,1.9839,1.9531,1.9531,278188,0
2012-12-26,1.9468,1.9719,1.9468,1.9468,386896,0
2012-12-27,1.9719,1.9719,1.9468,1.9591,470727,0
2012-12-28,1.9531,1.978,1.9468,1.9591,281244,0
2012-12-31,1.9531,1.978,1.9468,1.978,224791,0
2013-01-02,1.978,2.0026,1.9656,2.0026,492950,0
2013-01-03,1.9963,2.0089,1.9902,1.9902,424400,0
2013-01-04,2.0026,2.0089,1.9839,1.9902,841825,0
2013-01-07,2.0026,2.0089,1.9963,1.9963,654238,0
2013-01-08,2.0026,2.0149,2.0026,2.0089,625141,0
2013-01-09,2.0149,2.0149,2.0026,2.0026,621132,0
2013-01-10,2.0089,2.0211,1.9963,2.0089,644009,0
2013-01-11,2.0089,2.0149,2.0026,2.0149,774643,0
2013-01-14,2.0089,2.0275,2.0026,2.0149,961479,0
2013-01-15,2.0066,2.0192,1.994,2.0004,549305,0
2013-01-16,2.0127,2.0192,2.0004,2.0192,494000,0
2013-01-17,2.0192,2.0312,2.0192,2.0192,468047,0
2013-01-18,2.0312,2.0312,2.0192,2.0312,423374,0
2013-01-22,2.0441,2.0441,2.0192,2.0312,751802,0
2013-01-23,2.0376,2.0441,2.0251,2.0376,430448,0
2013-01-24,2.0441,2.0441,2.0312,2.0312,541913,0
2013-01-25,2.0441,2.0441,2.0251,2.0312,805286,0
2013-01-28,2.0441,2.0441,2.0312,2.0441,525118,0
2013-01-29,2.0251,2.0376,2.0251,2.0376,851633,0
2013-01-30,2.0376,2.0502,2.0312,2.0441,750235,0
2013-01-31,2.0312,2.0441,2.0251,2.0376,584457,0
2013-02-01,2.0441,2.0441,2.0312,2.0441,324714,0
2013-02-04,2.0312,2.0441,2.0312,2.0312,453089,0
2013-02-05,2.0312,2.0441,2.0312,2.0376,778978,0
2013-02-06,2.0376,2.0441,2.0251,2.0312,522429,0
2013-02-07,2.0312,2.0441,2.0312,2.0312,414363,0
2013-02-08,2.0376,2.0376,2.0312,2.0312,402592,0
2013-02-11,2.0441,2.0441,2.0312,2.0376,737529,0
2013-02-12,2.0441,2.0441,2.0312,2.0312,794868,0
2013-02-13,2.0441,2.0441,2.0312,2.0441,871171,0
2013-02-14,2.048,2.067,2.048,2.067,1085614,0
2013-02-15,2.067,2.067,2.048,2.0606,628416,0
2013-02-19,2.0542,2.067,2.0542,2.0606,1111403,0
2013-02-20,2.0606,2.067,2.0542,2.067,601080,0
2013-02-21,2.0606,2.067,2.0542,2.0606,617951,0
2013-02-22,2.0542,2.067,2.0542,2.0606,619653,0
2013-02-25,2.067,2.0733,2.0542,2.0542,705070,0
2013-02-26,2.0542,2.0606,2.048,2.0542,706536,0
2013-02-27,2.0542,2.0542,2.048,2.048,459722,0
2013-02-28,2.0542,2.0542,2.048,2.048,335383,0
2013-03-01,2.0542,2.0606,2.048,2.048,576855,0
2013-03-04,2.048,2.0606,2.048,2.0542,401928,0
2013-03-05,2.0606,2.0733,2.0542,2.067,939725,0
2013-03-06,2.0733,2.0733,2.067,2.067,675249,0
2013-03-07,2.0733,2.0795,2.067,2.0733,744819,0
2013-03-08,2.0733,2.0795,2.0733,2.0795,584798,0
2013-03-11,2.0795,2.0856,2.0733,2.0856,686207,0
2013-03-12,2.0733,2.0922,2.0733,2.0795,663138,0
2013-03-13,2.0856,2.0922,2.0795,2.0795,866570,0
2013-03-14,2.09,2.0959,2.0583,2.0583,1031205,0
2013-03-15,2.0583,2.0709,1.9949,2.0012,2092187,0
2013-03-18,2.0265,2.0709,2.0203,2.0456,898527,0
2013-03-19,2.0583,2.0959,2.0518,2.09,1172763,0
2013-03-20,2.09,2.0959,2.0647,2.0959,923030,0
2013-03-21,2.0959,2.0959,2.077,2.0959,612096,0
2013-03-22,2.1026,2.1026,2.077,2.077,683978,0
2013-03-25,2.09,2.0959,2.0709,2.0709,720598,0
2013-03-26,2.0837,2.09,2.0709,2.09,732289,0
2013-03-27,2.09,2.09,2.0709,2.0837,467197,0
2013-03-28,2.077,2.0837,2.0647,2.0647,893804,0
2013-04-01,2.077,2.09,2.0709,2.0837,806134,0
2013-04-02,2.0837,2.09,2.0709,2.0837,635251,0
2013-04-03,2.077,2.0959,2.077,2.09,552394,0
2013-04-04,2.0959,2.1026,2.0837,2.1026,666152,0
2013-04-05,2.0959,2.0959,2.0709,2.09,980381,0
2013-04-08,2.09,2.0959,2.077,2.0959,427658,0
2013-04-09,2.0959,2.1026,2.09,2.1026,489412,0
2013-04-10,2.0959,2.1153,2.0959,2.1153,579734,0
2013-04-11,2.1153,2.1153,2.1089,2.1153,508174,0
2013-04-12,2.1193,2.1193,2.1066,2.1193,609374,0
2013-04-15,2.1193,2.1257,2.1004,2.1004,665898,0
2013-04-16,2.113,2.113,2.1004,2.1004,566807,0
2013-04-17,2.1004,2.113,2.1004,2.1066,485321,0
2013-04-18,2.1066,2.1193,2.1004,2.113,747946,0
2013-04-19,2.113,2.1193,2.1066,2.1066,338019,0
2013-04-22,2.1193,2.1257,2.1004,2.1066,594187,0
2013-04-23,2.1193,2.1257,2.113,2.113,653309,0
2013-04-24,2.113,2.1257,2.113,2.113,543299,0
2013-04-25,2.1193,2.1387,2.1193,2.1321,471655,0
2013-04-26,2.1321,2.145,2.1257,2.1321,478448,0
2013-04-29,2.1387,2.145,2.1321,2.145,689396,0
2013-04-30,2.1321,2.1512,2.1321,2.1387,595689,0
2013-05-01,2.1512,2.1707,2.1387,2.1707,752641,0
2013-05-02,2.1512,2.1707,2.1512,2.1641,598914,0
2013-05-03,2.1707,2.1769,2.1512,2.1512,675709,0
2013-05-06,2.1641,2.1769,2.1576,2.1769,760686,0
2013-05-07,2.1769,2.1835,2.1641,2.1641,983847,0
2013-05-08,2.1769,2.1958,2.1707,2.1769,729876,0
2013-05-09,2.1707,2.2026,2.1707,2.1958,774621,0
2013-05-10,2.1958,2.1958,2.1896,2.1958,519977,0
2013-05-13,2.1958,2.2026,2.1769,2.1896,1107522,0
2013-05-14,2.2004,2.2064,2.1809,2.1871,588815,0
2013-05-15,2.1938,2.1938,2.1743,2.1809,771063,0
2013-05-16,2.1938,2.1938,2.1809,2.1871,372529,0
2013-05-17,2.1938,2.1938,2.1809,2.1871,392764,0
2013-05-20,2.1743,2.2004,2.1743,2.2004,330288,0
2013-05-21,2.1938,2.2004,2.1871,2.1938,639247,0
2013-05-22,2.1938,2.2004,2.1423,2.1423,1116296,0
2013-05-23,2.1551,2.1743,2.1295,2.1618,825657,0
2013-05-24,2.168,2.1743,2.1618,2.1743,362782,0
2013-05-28,2.1871,2.1871,2.1295,2.1295,1013822,0
2013-05-29,2.1227,2.1295,2.0072,2.0521,3266116,0
2013-05-30,2.0654,2.1037,2.0327,2.0717,937259,0
2013-05-31,2.0844,2.1176,2.0446,2.0844,933538,0
2013-06-03,2.0911,2.097,1.9944,2.0136,1676164,0
2013-06-04,2.0136,2.0457,1.9944,2.0392,1512629,0
2013-06-05,2.0392,2.0654,2.0265,2.0327,978147,0
2013-06-06,2.0522,2.0717,2.0457,2.0717,715792,0
2013-06-07,2.0587,2.0778,2.0587,2.0778,549570,0
2013-06-10,2.0717,2.0778,2.0457,2.0522,600023,0
2013-06-11,2.0392,2.0392,2.0072,2.0265,1195461,0
2013-06-12,2.0327,2.0392,2.0136,2.0203,685019,0
2013-06-13,2.0327,2.0457,1.9881,2.0072,1429617,0
2013-06-14,2.0048,2.0308,1.992,2.0308,765051,0
2013-06-17,2.0374,2.0374,2.0181,2.0181,557089,0
2013-06-18,2.0048,2.0242,1.992,1.992,940986,0
2013-06-19,1.9985,2.0181,1.966,1.966,1167686,0
2013-06-20,1.9465,1.953,1.8947,1.9206,2576910,0
2013-06-21,1.9401,1.9791,1.9401,1.9726,907769,0
2013-06-24,1.953,1.9593,1.8752,1.9142,1586926,0
2013-06-25,1.9011,1.953,1.9011,1.953,722168,0
2013-06-26,1.9726,2.0181,1.953,2.0114,714483,0
2013-06-27,2.0114,2.0439,1.9985,2.0374,682364,0
2013-06-28,2.0439,2.0504,2.0114,2.0242,489679,0
2013-07-01,2.0181,2.0439,1.9791,2.0374,618132,0
2013-07-02,2.0308,2.0308,1.9853,2.0048,805543,0
2013-07-03,1.992,2.0048,1.9853,1.992,228139,0
2013-07-05,1.992,1.992,1.9464,1.9464,869417,0
2013-07-08,1.9464,1.9726,1.8882,1.9011,3214257,0
2013-07-09,1.8687,1.9142,1.7909,1.9011,2848928,0
2013-07-10,1.9142,1.953,1.9142,1.953,1185125,0
2013-07-11,1.9661,1.992,1.9593,1.9661,1703533,0
2013-07-12,1.9853,2.0114,1.9593,1.9853,1971218,0
2013-07-15,2.0093,2.0158,1.9897,1.9962,586929,0
2013-07-16,1.9897,1.9962,1.9639,1.9702,937235,0
2013-07-17,1.9571,2.0293,1.9571,2.0093,900351,0
2013-07-18,2.0158,2.0158,1.9829,2.0093,1132083,0
2013-07-19,2.0093,2.0158,1.9829,2.0028,506449,0
2013-07-22,1.9962,2.0093,1.9897,1.9962,542963,0
2013-07-23,2.0158,2.0158,1.9962,2.0028,575957,0
2013-07-24,2.0093,2.0158,2.0028,2.0093,552053,0
2013-07-25,2.0158,2.0222,2.0028,2.0158,492634,0
2013-07-26,2.0158,2.0222,2.0093,2.0222,419235,0
2013-07-29,2.0093,2.0222,2.0093,2.0222,410676,0
2013-07-30,2.0093,2.0222,2.0093,2.0158,335177,0
2013-07-31,2.0222,2.0293,2.0028,2.0293,791095,0
2013-08-01,2.0222,2.0293,2.0093,2.0158,728496,0
2013-08-02,2.0222,2.0293,2.0093,2.0293,604822,0
2013-08-05,2.0358,2.0358,2.0028,2.0028,832972,0
2013-08-06,2.0028,2.0093,1.9897,2.0028,729203,0
2013-08-07,1.9962,2.0028,1.9829,1.9829,572036,0
2013-08-08,1.9962,2.0093,1.9897,2.0028,651889,0
2013-08-09,2.0222,2.0293,1.9829,1.9897,626033,0
2013-08-12,1.9765,2.0222,1.9765,2.0093,502585,0
2013-08-13,2.0093,2.0222,1.9962,2.0222,490426,0
2013-08-14,2.0203,2.0399,2.0135,2.033,516992,0
2013-08-15,2.0135,2.0268,1.9872,1.9936,803991,0
2013-08-16,2.007,2.0268,2.0004,2.0135,376984,0
2013-08-19,2.0268,2.033,1.9808,1.9936,771587,0
2013-08-20,2.0135,2.0135,1.9808,2.0004,496586,0
2013-08-21,1.9808,2.007,1.9808,1.9936,243039,0
2013-08-22,2.007,2.007,1.9808,1.9936,470982,0
2013-08-23,1.9808,2.007,1.9808,1.9872,559683,0
2013-08-26,1.9936,2.007,1.9808,1.9808,366450,0
2013-08-27,1.9808,2.007,1.9808,2.0004,373012,0
2013-08-28,2.0004,2.0135,1.9872,1.9936,435667,0
2013-08-29,2.007,2.0135,2.0004,2.007,211621,0
2013-08-30,2.0203,2.0203,1.9936,2.007,285944,0
2013-09-03,2.0043,2.0311,2.0043,2.0311,473787,0
2013-09-04,2.018,2.0378,2.018,2.0311,583345,0
2013-09-05,2.0378,2.0378,2.0111,2.018,405713,0
2013-09-06,2.0243,2.0311,2.0043,2.0043,605684,0
2013-09-09,2.0268,2.0268,2.0135,2.0135,477426,0
2013-09-10,2.0111,2.0311,2.0111,2.0311,357141,0
2013-09-11,2.0268,2.033,2.0203,2.033,399964,0
2013-09-12,2.0203,2.033,2.0203,2.033,574081,0
2013-09-13,2.0378,2.0378,2.0111,2.018,709210,0
2013-09-16,2.0311,2.0378,2.0243,2.0378,372335,0
2013-09-17,2.0043,2.018,2.0043,2.0111,962696,0
2013-09-18,2.018,2.0446,2.018,2.0311,597449,0
2013-09-19,2.0243,2.0511,2.0243,2.0311,540386,0
2013-09-20,2.0311,2.0446,2.0311,2.0446,516401,0
2013-09-23,2.0511,2.0511,2.0311,2.0311,354160,0
2013-09-24,2.0511,2.0578,2.0378,2.0511,556663,0
2013-09-25,2.0511,2.0511,2.0446,2.0446,568059,0
2013-09-26,2.0511,2.0578,2.0446,2.0446,479920,0
2013-09-27,2.0511,2.0578,2.0378,2.0511,345012,0
2013-09-30,2.0511,2.0511,2.0311,2.0311,500005,0
2013-10-01,2.0446,2.0511,2.0378,2.0446,225848,0
2013-10-02,2.0511,2.0646,2.0446,2.0511,520702,0
2013-10-03,2.0446,2.0646,2.0446,2.0578,404084,0
2013-10-04,2.0511,2.0578,2.0511,2.0578,345865,0
2013-10-07,2.0511,2.0646,2.0511,2.0578,554648,0
2013-10-08,2.0446,2.0511,2.0446,2.0446,505020,0
2013-10-09,2.0511,2.0578,2.0446,2.0446,442686,0
2013-10-10,2.0511,2.0975,2.0446,2.0975,868488,0
2013-10-11,2.0886,2.1022,2.0685,2.0752,542535,0
2013-10-14,2.0685,2.0752,2.0685,2.0685,401358,0
2013-10-15,2.0752,2.0752,2.0616,2.0685,690304,0
2013-10-16,2.0685,2.0685,2.0552,2.0616,623800,0
2013-10-17,2.0552,2.0821,2.0552,2.0616,633484,0
2013-10-18,2.0752,2.0954,2.0616,2.0616,548909,0
2013-10-21,2.0616,2.0752,2.0616,2.0616,582591,0
2013-10-22,2.0752,2.0821,2.0685,2.0752,590224,0
2013-10-23,2.0752,2.0954,2.0685,2.0821,399606,0
2013-10-24,2.0954,2.1087,2.0954,2.1087,641919,0
2013-10-25,2.1087,2.1156,2.0954,2.1087,665586,0
2013-10-28,2.1087,2.129,2.1087,2.129,455420,0
2013-10-29,2.1156,2.129,2.1087,2.1156,458088,0
2013-10-30,2.1222,2.149,2.1087,2.1424,770466,0
2013-10-31,2.149,2.149,2.1156,2.1222,462336,0
2013-11-01,2.1156,2.1424,2.1087,2.1087,459715,0
2013-11-04,2.1222,2.1424,2.1222,2.129,326383,0
2013-11-05,2.129,2.1355,2.1087,2.1156,488984,0
2013-11-06,2.129,2.1355,2.1156,2.1156,535375,0
2013-11-07,2.129,2.149,2.129,2.149,568846,0
2013-11-08,2.1424,2.1424,2.129,2.1424,344840,0
2013-11-11,2.1355,2.149,2.1222,2.149,267834,0
2013-11-12,2.1424,2.1424,2.1355,2.1355,414124,0
2013-11-13,2.1355,2.1424,2.129,2.1424,359544,0
2013-11-14,2.1401,2.1605,2.1401,2.1401,617608,0
2013-11-15,2.1401,2.167,2.1196,2.1401,552637,0
2013-11-18,2.1334,2.1468,2.1266,2.1401,377120,0
2013-11-19,2.1401,2.1468,2.1334,2.1334,355040,0
2013-11-20,2.1334,2.1401,2.1196,2.1334,598471,0
2013-11-21,2.1334,2.1334,2.1196,2.1334,436357,0
2013-11-22,2.1605,2.1605,2.1196,2.1196,401630,0
2013-11-25,2.113,2.1196,2.1062,2.1062,572969,0
2013-11-26,2.1062,2.1062,2.0995,2.0995,549774,0
2013-11-27,2.1062,2.1062,2.0927,2.0927,426437,0
2013-11-29,2.0995,2.113,2.0927,2.113,408689,0
2013-12-02,2.113,2.1196,2.0995,2.0995,384494,0
2013-12-03,2.0995,2.1196,2.0995,2.1196,444887,0
2013-12-04,2.1266,2.1266,2.1062,2.1196,358028,0
2013-12-05,2.1062,2.1401,2.1062,2.1334,470225,0
2013-12-06,2.1334,2.1334,2.113,2.1266,555058,0
2013-12-09,2.1266,2.1334,2.1062,2.1062,439829,0
2013-12-10,2.1062,2.1196,2.1062,2.1062,329524,0
2013-12-11,2.1062,2.1266,2.1062,2.113,405159,0
2013-12-12,2.1062,2.1196,2.1062,2.113,721921,0
2013-12-13,2.1021,2.1157,2.1021,2.1087,401613,0
2013-12-16,2.1021,2.1087,2.0748,2.0953,1252279,0
2013-12-17,2.1087,2.1087,2.0817,2.0817,629568,0
2013-12-18,2.0817,2.1021,2.0748,2.0953,615834,0
2013-12-19,2.1021,2.1087,2.0817,2.0953,762298,0
2013-12-20,2.0882,2.1021,2.0882,2.0953,384701,0
2013-12-23,2.1223,2.1223,2.0882,2.1087,854648,0
2013-12-24,2.1021,2.1293,2.1021,2.1223,590255,0
2013-12-26,2.1223,2.1293,2.1157,2.1157,497545,0
2013-12-27,2.1293,2.1293,2.1087,2.1157,318450,0
2013-12-30,2.1087,2.1223,2.0953,2.1021,671408,0
2013-12-31,2.0953,2.1087,2.0882,2.0953,551408,0
2014-01-02,2.0882,2.1087,2.0882,2.1087,421989,0
2014-01-03,2.0882,2.1087,2.0882,2.1021,377107,0
2014-01-06,2.1087,2.1223,2.1021,2.1087,465045,0
2014-01-07,2.1157,2.1223,2.1157,2.1223,457075,0
2014-01-08,2.1157,2.1293,2.1021,2.1157,668321,0
2014-01-09,2.1293,2.1293,2.1157,2.1223,553542,0
2014-01-10,2.1223,2.143,2.1223,2.143,477809,0
2014-01-13,2.1361,2.143,2.1293,2.143,359838,0
2014-01-14,2.1361,2.1361,2.1223,2.1223,445711,0
2014-01-15,2.1321,2.1389,2.1182,2.1252,417594,0
2014-01-16,2.1389,2.1389,2.1252,2.1389,549791,0
2014-01-17,2.1528,2.1528,2.1389,2.1459,341769,0
2014-01-21,2.1389,2.1528,2.1321,2.1389,568342,0
2014-01-22,2.1321,2.1459,2.1321,2.1459,404238,0
2014-01-23,2.1528,2.1597,2.1389,2.1597,281763,0
2014-01-24,2.1597,2.1597,2.1182,2.1182,876297,0
2014-01-27,2.1662,2.1662,2.1114,2.1114,1074195,0
2014-01-28,2.1114,2.1252,2.1048,2.1048,586949,0
2014-01-29,2.1182,2.1389,2.1048,2.1114,384808,0
2014-01-30,2.1114,2.1252,2.1114,2.1114,436008,0
2014-01-31,2.1114,2.1114,2.1048,2.1114,651069,0
2014-02-03,2.1597,2.1597,2.0975,2.1114,732006,0
2014-02-04,2.1048,2.1252,2.0975,2.1182,657899,0
2014-02-05,2.1048,2.1321,2.1048,2.1182,608042,0
2014-02-06,2.1114,2.1321,2.1114,2.1321,831206,0
2014-02-07,2.1321,2.1597,2.1252,2.1528,920314,0
2014-02-10,2.1597,2.1803,2.1389,2.1662,1109162,0
2014-02-11,2.1803,2.194,2.1662,2.194,704786,0
2014-02-12,2.1803,2.194,2.1803,2.1803,452772,0
2014-02-13,2.194,2.2147,2.1803,2.194,979857,0
2014-02-14,2.1831,2.2037,2.1831,2.1899,679859,0
2014-02-18,2.2797,2.2797,2.1899,2.2105,710776,0
2014-02-19,2.2176,2.2245,2.2037,2.2105,469957,0
2014-02-20,2.2385,2.2385,2.2037,2.2176,539681,0
2014-02-21,2.2176,2.2245,2.2105,2.2105,478314,0
2014-02-24,2.2037,2.2176,2.2037,2.2105,572073,0
2014-02-25,2.2454,2.2454,2.2037,2.2105,577360,0
2014-02-26,2.2245,2.2314,2.2037,2.2245,601546,0
2014-02-27,2.2245,2.2314,2.2176,2.2245,481529,0
2014-02-28,2.2385,2.2385,2.2175,2.2314,376074,0
2014-03-03,2.2314,2.2314,2.2245,2.2314,346676,0
2014-03-04,2.2314,2.2385,2.2245,2.2314,442235,0
2014-03-05,2.2385,2.2385,2.2175,2.2175,575803,0
2014-03-06,2.2175,2.2245,2.2175,2.2175,552607,0
2014-03-07,2.2314,2.2385,2.2105,2.2105,340053,0
2014-03-10,2.2106,2.2454,2.2037,2.2454,519688,0
2014-03-11,2.2454,2.2454,2.2245,2.2454,346797,0
2014-03-12,2.2454,2.2525,2.2385,2.2454,414760,0
2014-03-13,2.2525,2.2592,2.2314,2.2314,655423,0
2014-03-14,2.2481,2.2622,2.2342,2.2342,586876,0
2014-03-17,2.2481,2.2691,2.2342,2.2409,404176,0
2014-03-18,2.2481,2.2551,2.2342,2.2481,338288,0
2014-03-19,2.2551,2.2622,2.2409,2.2409,415626,0
2014-03-20,2.2409,2.2622,2.2342,2.2342,711472,0
2014-03-21,2.2481,2.2481,2.2409,2.2481,243138,0
2014-03-24,2.2481,2.2622,2.2342,2.2409,344473,0
2014-03-25,2.2481,2.2551,2.2409,2.2409,402001,0
2014-03-26,2.2551,2.2551,2.2133,2.2133,696942,0
2014-03-27,2.2133,2.2409,2.206,2.2133,633209,0
2014-03-28,2.2342,2.2342,2.2133,2.2342,505108,0
2014-03-31,2.2342,2.2409,2.2273,2.2273,367484,0
2014-04-01,2.2203,2.2481,2.2203,2.2481,404808,0
2014-04-02,2.2481,2.2551,2.2342,2.2551,341528,0
2014-04-03,2.2481,2.2691,2.2409,2.2691,327088,0
2014-04-04,2.2691,2.2691,2.2481,2.2481,284406,0
2014-04-07,2.2409,2.2481,2.2409,2.2409,197524,0
2014-04-08,2.2481,2.2481,2.2409,2.2481,236386,0
2014-04-09,2.2551,2.2691,2.2481,2.2691,349891,0
2014-04-10,2.2691,2.2691,2.2551,2.2622,284255,0
2014-04-11,2.2691,2.2761,2.2551,2.2622,269602,0
2014-04-14,2.2647,2.2723,2.2579,2.2579,340274,0
2014-04-15,2.2647,2.2723,2.2579,2.2647,512619,0
2014-04-16,2.2723,2.2791,2.2508,2.2647,668321,0
2014-04-17,2.2723,2.2723,2.2647,2.2647,495016,0
2014-04-21,2.2579,2.2723,2.2579,2.2723,403889,0
2014-04-22,2.2723,2.2723,2.2647,2.2723,303628,0
2014-04-23,2.2791,2.2791,2.2647,2.2647,353619,0
2014-04-24,2.2723,2.2723,2.2579,2.2579,441548,0
2014-04-25,2.2579,2.2647,2.2508,2.2508,406338,0
2014-04-28,2.2508,2.2647,2.2508,2.2508,439637,0
2014-04-29,2.2647,2.2647,2.2508,2.2579,338487,0
2014-04-30,2.2579,2.2723,2.2579,2.2579,314969,0
2014-05-01,2.2723,2.2723,2.2508,2.2579,417803,0
2014-05-02,2.2579,2.2723,2.2579,2.2723,279829,0
2014-05-05,2.2791,2.286,2.2723,2.286,238636,0
2014-05-06,2.2791,2.3003,2.2723,2.2929,542273,0
2014-05-07,2.2791,2.2929,2.2723,2.286,250862,0
2014-05-08,2.2929,2.3003,2.286,2.286,278765,0
2014-05-09,2.286,2.3003,2.286,2.3003,309506,0
2014-05-12,2.3003,2.3143,2.2929,2.3003,425434,0
2014-05-13,2.3143,2.3143,2.2929,2.307,301538,0
2014-05-14,2.31,2.3243,2.3029,2.31,481862,0
2014-05-15,2.31,2.3171,2.3029,2.3029,483760,0
2014-05-16,2.3029,2.31,2.2958,2.2958,300268,0
2014-05-19,2.2958,2.3313,2.2958,2.3313,472585,0
2014-05-20,2.3313,2.3313,2.2888,2.2888,558024,0
2014-05-21,2.2888,2.3029,2.2817,2.2958,539319,0
2014-05-22,2.2958,2.31,2.2958,2.3029,331734,0
2014-05-23,2.2958,2.31,2.2958,2.2958,350624,0
2014-05-27,2.2958,2.3029,2.2888,2.2888,499077,0
2014-05-28,2.2817,2.3029,2.2817,2.2958,602759,0
2014-05-29,2.2888,2.3313,2.2888,2.2958,669530,0
2014-05-30,2.2958,2.3029,2.2888,2.2888,372606,0
2014-06-02,2.2958,2.2958,2.2817,2.2817,480796,0
2014-06-03,2.2958,2.2958,2.2888,2.2888,373667,0
2014-06-04,2.2888,2.2958,2.2817,2.2817,352555,0
2014-06-05,2.2958,2.2958,2.2817,2.2817,284030,0
2014-06-06,2.2958,2.2958,2.2817,2.2817,453430,0
2014-06-09,2.2888,2.2958,2.2817,2.2817,477406,0
2014-06-10,2.2958,2.2958,2.2817,2.2958,296609,0
2014-06-11,2.2958,2.31,2.2888,2.3029,398514,0
2014-06-12,2.3129,2.3343,2.3129,2.3343,208860,0
2014-06-13,2.3199,2.3199,2.3129,2.3129,273459,0
2014-06-16,2.3055,2.3343,2.3055,2.3199,343101,0
2014-06-17,2.3271,2.3343,2.3055,2.3055,232446,0
2014-06-18,2.3055,2.3199,2.3055,2.3129,285248,0
2014-06-19,2.3129,2.3199,2.3055,2.3129,176969,0
2014-06-20,2.3129,2.3199,2.3055,2.3055,137577,0
2014-06-23,2.3199,2.3271,2.3129,2.3271,408468,0
2014-06-24,2.3271,2.3271,2.3129,2.3271,336873,0
2014-06-25,2.3271,2.3271,2.3199,2.3199,166179,0
2014-06-26,2.3271,2.3271,2.3199,2.3199,141390,0
2014-06-27,2.3199,2.3271,2.3129,2.3129,342763,0
2014-06-30,2.3129,2.3199,2.3129,2.3199,297901,0
2014-07-01,2.3199,2.3271,2.3055,2.3055,595216,0
2014-07-02,2.3199,2.3199,2.3055,2.3055,406402,0
2014-07-03,2.3055,2.3129,2.2985,2.3055,336015,0
2014-07-07,2.3129,2.3199,2.3055,2.3055,451910,0
2014-07-08,2.3199,2.3199,2.3055,2.3055,329839,0
2014-07-09,2.3055,2.3129,2.2846,2.2846,860239,0
2014-07-10,2.277,2.3055,2.277,2.2985,216505,0
2014-07-11,2.3055,2.3055,2.2914,2.2985,371472,0
2014-07-14,2.3129,2.3199,2.3055,2.3055,480162,0
2014-07-15,2.3154,2.323,2.3085,2.3085,388122,0
2014-07-16,2.3154,2.3154,2.3014,2.3014,400279,0
2014-07-17,2.3085,2.3154,2.3014,2.3014,443705,0
2014-07-18,2.3014,2.3085,2.2942,2.3085,474967,0
2014-07-21,2.3085,2.3085,2.2942,2.3014,461634,0
2014-07-22,2.2869,2.2942,2.2726,2.2726,1220611,0
2014-07-23,2.2726,2.3014,2.2726,2.3014,504017,0
2014-07-24,2.3154,2.3301,2.3014,2.323,799499,0
2014-07-25,2.3154,2.3154,2.3014,2.3085,231230,0
2014-07-28,2.2942,2.3085,2.2796,2.2796,716566,0
2014-07-29,2.2869,2.2942,2.2796,2.2796,487677,0
2014-07-30,2.2796,2.2796,2.2726,2.2726,561781,0
2014-07-31,2.2726,2.2796,2.215,2.2367,1292936,0
2014-08-01,2.2441,2.2796,2.2367,2.2367,965725,0
2014-08-04,2.2582,2.2796,2.2509,2.2509,516785,0
2014-08-05,2.2582,2.2654,2.2441,2.2441,515162,0
2014-08-06,2.2295,2.2441,2.215,2.2441,386743,0
2014-08-07,2.2441,2.2509,2.2367,2.2367,424789,0
2014-08-08,2.2367,2.2509,2.2367,2.2509,408182,0
2014-08-11,2.2654,2.2796,2.2509,2.2796,405208,0
2014-08-12,2.2796,2.2869,2.2654,2.2869,317742,0
2014-08-13,2.2869,2.3014,2.2726,2.3014,653377,0
2014-08-14,2.3115,2.3259,2.2896,2.3042,625505,0
2014-08-15,2.297,2.3042,2.2896,2.2896,297148,0
2014-08-18,2.2896,2.297,2.2896,2.2896,157929,0
2014-08-19,2.2896,2.3042,2.2896,2.3042,286770,0
2014-08-20,2.2896,2.297,2.2896,2.297,166355,0
2014-08-21,2.297,2.3259,2.297,2.3259,619114,0
2014-08-22,2.3405,2.3405,2.3188,2.3259,389862,0
2014-08-25,2.3259,2.3259,2.3115,2.3188,466848,0
2014-08-26,2.3188,2.3188,2.3115,2.3115,200132,0
2014-08-27,2.3188,2.3332,2.3115,2.3259,364468,0
2014-08-28,2.3115,2.3259,2.3115,2.3259,278520,0
2014-08-29,2.3259,2.3259,2.3188,2.3259,304236,0
2014-09-02,2.3188,2.3259,2.3115,2.3115,304778,0
2014-09-03,2.3115,2.3188,2.297,2.297,462090,0
2014-09-04,2.2896,2.3042,2.2896,2.3042,424483,0
2014-09-05,2.297,2.3042,2.297,2.297,213195,0
2014-09-08,2.3042,2.3042,2.297,2.297,291282,0
2014-09-09,2.3042,2.3115,2.297,2.3115,450563,0
2014-09-10,2.3115,2.3188,2.3115,2.3115,370116,0
2014-09-11,2.3042,2.3188,2.3042,2.3042,311221,0
2014-09-12,2.3115,2.3115,2.297,2.297,339075,0
2014-09-15,2.3042,2.3042,2.2896,2.2896,572269,0
2014-09-16,2.2926,2.3001,2.2852,2.3001,307694,0
2014-09-17,2.2926,2.3072,2.2852,2.3072,322455,0
2014-09-18,2.3144,2.322,2.3072,2.3072,537532,0
2014-09-19,2.3144,2.3144,2.3072,2.3072,289406,0
2014-09-22,2.3001,2.3072,2.2926,2.3001,349172,0
2014-09-23,2.2926,2.3001,2.2852,2.2926,296412,0
2014-09-24,2.2852,2.3364,2.2852,2.2852,353384,0
2014-09-25,2.2926,2.2926,2.2852,2.2926,435191,0
2014-09-26,2.2852,2.2926,2.2488,2.2708,875535,0
2014-09-29,2.2488,2.2708,2.2488,2.2488,744113,0
2014-09-30,2.2561,2.2635,2.2342,2.2561,538400,0
2014-10-01,2.2561,2.2708,2.2561,2.2708,187495,0
2014-10-02,2.2708,2.2708,2.2561,2.2561,301282,0
2014-10-03,2.2561,2.2852,2.2561,2.2852,311168,0
2014-10-06,2.2926,2.322,2.2852,2.2852,240933,0
2014-10-07,2.2852,2.3001,2.2779,2.2852,475260,0
2014-10-08,2.3144,2.3144,2.2779,2.2779,357138,0
2014-10-09,2.2779,2.2926,2.2779,2.2926,300236,0
2014-10-10,2.2779,2.2926,2.2779,2.2779,355168,0
2014-10-13,2.2779,2.2852,2.2635,2.2635,480332,0
2014-10-14,2.2635,2.2852,2.2635,2.2635,353575,0
2014-10-15,2.2518,2.2663,2.2149,2.2663,1035788,0
2014-10-16,2.237,2.2592,2.2298,2.2518,495335,0
2014-10-17,2.2518,2.2663,2.2447,2.2663,507088,0
2014-10-20,2.2663,2.2737,2.2592,2.2663,379149,0
2014-10-21,2.2737,2.2885,2.2663,2.2885,470079,0
2014-10-22,2.2811,2.2885,2.2737,2.2885,290014,0
2014-10-23,2.3475,2.3475,2.2885,2.2958,334828,0
2014-10-24,2.2958,2.2958,2.2885,2.2958,333702,0
2014-10-27,2.2958,2.2958,2.2811,2.2958,326983,0
2014-10-28,2.2811,2.3107,2.2811,2.2958,491586,0
2014-10-29,2.2885,2.2958,2.2811,2.2885,303359,0
2014-10-30,2.2885,2.2885,2.2663,2.2663,674884,0
2014-10-31,2.2737,2.2958,2.2663,2.2958,545416,0
2014-11-03,2.2811,2.2958,2.2737,2.2885,381245,0
2014-11-04,2.3032,2.3032,2.2885,2.2958,350437,0
2014-11-05,2.2885,2.2958,2.2737,2.2737,385058,0
2014-11-06,2.2737,2.2958,2.2737,2.2737,436846,0
2014-11-07,2.2737,2.2811,2.2663,2.2737,897430,0
2014-11-10,2.2737,2.2885,2.2737,2.2811,208239,0
2014-11-11,2.2737,2.2958,2.2737,2.2958,312021,0
2014-11-12,2.2885,2.2958,2.2737,2.2737,403054,0
2014-11-13,2.2737,2.2885,2.2737,2.2737,740303,0
2014-11-14,2.2737,2.2958,2.2737,2.2811,731752,0
2014-11-17,2.2916,2.2916,2.232,2.2693,1643212,0
2014-11-18,2.2544,2.2693,2.247,2.247,595742,0
2014-11-19,2.2544,2.2766,2.247,2.2766,369413,0
2014-11-20,2.2619,2.2766,2.2544,2.2693,382314,0
2014-11-21,2.2766,2.2916,2.2766,2.2916,406795,0
2014-11-24,2.2843,2.2916,2.2693,2.2693,467470,0
2014-11-25,2.2843,2.2916,2.2693,2.2766,571644,0
2014-11-26,2.2693,2.2766,2.2544,2.2693,618559,0
2014-11-28,2.2693,2.2693,2.2544,2.2544,239554,0
2014-12-01,2.2544,2.2693,2.2397,2.2544,431106,0
2014-12-02,2.2619,2.2619,2.232,2.247,640843,0
2014-12-03,2.247,2.247,2.2248,2.2248,905913,0
2014-12-04,2.2248,2.232,2.2027,2.2172,1010725,0
2014-12-05,2.2027,2.2099,2.1579,2.1651,1635649,0
2014-12-08,2.1432,2.1727,2.0687,2.0687,2990317,0
2014-12-09,2.0687,2.1136,2.0391,2.1136,1414771,0
2014-12-10,2.1061,2.1136,2.0762,2.1061,716473,0
2014-12-11,2.1061,2.1136,2.0616,2.0762,1058922,0
2014-12-12,2.0467,2.0616,2.0097,2.017,1287067,0
2014-12-15,2.017,2.0318,1.9503,1.9575,2120322,0
2014-12-16,1.8315,1.9804,1.7871,1.9727,1979087,0
2014-12-17,1.928,2.0541,1.928,2.0318,1160167,0
2014-12-18,2.0391,2.0841,2.0391,2.0762,1024340,0
2014-12-19,2.0762,2.1061,2.0762,2.1061,395734,0
2014-12-22,2.1284,2.1284,2.0687,2.0762,578402,0
2014-12-23,2.0841,2.1136,2.0841,2.0841,487926,0
2014-12-24,2.0916,2.0987,2.0762,2.0841,512029,0
2014-12-26,2.0916,2.1061,2.0616,2.0841,495808,0
2014-12-29,2.0916,2.0987,2.0616,2.0762,628753,0
2014-12-30,2.0541,2.0762,2.0318,2.0318,743636,0
2014-12-31,2.0391,2.0762,2.0318,2.0762,493090,0
2015-01-02,2.0467,2.0762,2.0467,2.0762,495924,0
2015-01-05,2.0616,2.0687,2.0391,2.0541,322919,0
2015-01-06,2.0318,2.0541,2.0318,2.0541,391252,0
2015-01-07,2.0616,2.0762,2.0467,2.0687,305518,0
2015-01-08,2.0687,2.1136,2.0616,2.0987,848131,0
2015-01-09,2.0916,2.1061,2.0687,2.0841,408122,0
2015-01-12,2.0916,2.0916,2.0762,2.0762,211849,0
2015-01-13,2.0841,2.1061,2.0022,2.0762,497261,0
2015-01-14,2.0391,2.0916,2.0391,2.0841,269971,0
2015-01-15,2.0941,2.0941,2.0646,2.0646,435465,0
2015-01-16,2.0646,2.0794,2.0493,2.0493,611422,0
2015-01-20,2.0569,2.0646,2.0344,2.0419,549677,0
2015-01-21,2.0271,2.0569,2.0271,2.0569,464730,0
2015-01-22,2.0646,2.0646,2.0344,2.0646,450360,0
2015-01-23,2.0569,2.0646,2.0419,2.0493,316934,0
2015-01-26,2.0646,2.0646,2.0419,2.0419,511567,0
2015-01-27,2.0419,2.072,2.0271,2.072,569761,0
2015-01-28,2.0493,2.0493,2.0271,2.0271,415171,0
2015-01-29,2.0344,2.0419,2.0271,2.0271,354382,0
2015-01-30,2.0199,2.0419,2.0199,2.0419,504628,0
2015-02-02,2.0419,2.0419,2.0199,2.0199,340117,0
2015-02-03,2.0199,2.0493,2.0199,2.0493,402212,0
2015-02-04,2.0493,2.0493,2.0199,2.0493,652028,0
2015-02-05,2.0493,2.072,2.0419,2.0646,564990,0
2015-02-06,2.0646,2.0646,2.0344,2.0419,520544,0
2015-02-09,2.0493,2.0569,2.0419,2.0493,261357,0
2015-02-10,2.0569,2.072,2.0493,2.0646,557925,0
2015-02-11,2.072,2.072,2.0646,2.072,327281,0
2015-02-12,2.0646,2.0794,2.0646,2.072,714322,0
2015-02-13,2.0973,2.1278,2.0826,2.0901,710824,0
2015-02-17,2.0901,2.0901,2.0674,2.0826,546815,0
2015-02-18,2.0826,2.0901,2.0674,2.0749,397714,0
2015-02-19,2.0598,2.0826,2.0598,2.0598,449962,0
2015-02-20,2.0523,2.1126,2.0523,2.1126,523432,0
2015-02-23,2.1051,2.1278,2.0973,2.1126,386143,0
2015-02-24,2.1278,2.1428,2.1051,2.1351,542875,0
2015-02-25,2.1502,2.1502,2.1278,2.1502,592107,0
2015-02-26,2.1502,2.1502,2.1278,2.1351,395865,0
2015-02-27,2.1502,2.1579,2.1351,2.1428,314993,0
2015-03-02,2.1502,2.1579,2.1351,2.1502,399070,0
2015-03-03,2.1502,2.1579,2.1351,2.1428,330150,0
2015-03-04,2.1428,2.1579,2.1351,2.1579,279521,0
2015-03-05,2.1579,2.1579,2.1351,2.1579,383560,0
2015-03-06,2.1351,2.1428,2.1126,2.1126,630609,0
2015-03-09,2.1051,2.1428,2.1051,2.1203,465867,0
2015-03-10,2.1203,2.1203,2.0973,2.0973,461095,0
2015-03-11,2.0973,2.1126,2.0901,2.0901,486677,0
2015-03-12,2.0973,2.1278,2.0973,2.1051,539288,0
2015-03-13,2.0929,2.1158,2.0853,2.108,536886,0
2015-03-16,2.108,2.1231,2.0929,2.0929,341762,0
2015-03-17,2.1008,2.108,2.0775,2.0775,407849,0
2015-03-18,2.0775,2.0929,2.0775,2.0853,441490,0
2015-03-19,2.0853,2.0853,2.0623,2.07,651198,0
2015-03-20,2.07,2.0775,2.0623,2.07,634513,0
2015-03-23,2.0853,2.0853,2.07,2.07,400097,0
2015-03-24,2.07,2.108,2.0623,2.1008,510210,0
2015-03-25,2.0929,2.1008,2.0853,2.0929,431110,0
2015-03-26,2.1008,2.108,2.0853,2.0929,529917,0
2015-03-27,2.0929,2.108,2.0853,2.108,425594,0
2015-03-30,2.1008,2.108,2.1008,2.1008,307467,0
2015-03-31,2.1008,2.1158,2.0929,2.1158,490059,0
2015-04-01,2.1008,2.1231,2.0929,2.1158,413636,0
2015-04-02,2.108,2.1158,2.108,2.1158,310225,0
2015-04-06,2.1158,2.1231,2.108,2.1231,270152,0
2015-04-07,2.1231,2.131,2.1158,2.1231,279505,0
2015-04-08,2.1158,2.131,2.1158,2.131,247421,0
2015-04-09,2.131,2.1387,2.1231,2.1387,460635,0
2015-04-10,2.1462,2.1539,2.131,2.1539,483670,0
2015-04-13,2.131,2.1539,2.131,2.1387,425722,0
2015-04-14,2.1462,2.1539,2.1462,2.1539,167396,0
2015-04-15,2.1492,2.1643,2.1492,2.1492,379676,0
2015-04-16,2.1569,2.1643,2.1414,2.1414,675869,0
2015-04-17,2.1414,2.1492,2.1338,2.1338,349932,0
2015-04-20,2.1338,2.1492,2.1338,2.1414,518301,0
2015-04-21,2.1338,2.1569,2.1338,2.1492,570056,0
2015-04-22,2.1569,2.1569,2.1414,2.1569,400636,0
2015-04-23,2.1492,2.1643,2.1492,2.1492,400615,0
2015-04-24,2.1492,2.1643,2.1492,2.1492,507248,0
2015-04-27,2.1569,2.1569,2.1414,2.1414,595127,0
2015-04-28,2.1492,2.1569,2.1414,2.1569,267290,0
2015-04-29,2.1492,2.1723,2.1492,2.1643,562169,0
2015-04-30,2.1569,2.1643,2.1492,2.1492,190473,0
2015-05-01,2.1643,2.1643,2.1492,2.1569,357102,0
2015-05-04,2.1492,2.1643,2.1414,2.1414,461587,0
2015-05-05,2.1414,2.1492,2.1338,2.1492,422374,0
2015-05-06,2.1569,2.1569,2.1414,2.1569,486596,0
2015-05-07,2.1492,2.1643,2.1338,2.1492,462740,0
2015-05-08,2.1414,2.1643,2.1414,2.1643,484652,0
2015-05-11,2.1643,2.1723,2.1569,2.1643,510965,0
2015-05-12,2.1569,2.1723,2.1569,2.1723,263391,0
2015-05-13,2.1799,2.1799,2.1643,2.1799,501674,0
2015-05-14,2.1832,2.1908,2.1751,2.1751,344784,0
2015-05-15,2.1751,2.1832,2.1675,2.1675,336790,0
2015-05-18,2.1675,2.1751,2.1675,2.1675,315554,0
2015-05-19,2.1751,2.1832,2.1675,2.1751,460538,0
2015-05-20,2.1599,2.1751,2.1599,2.1675,492605,0
2015-05-21,2.1675,2.1751,2.1599,2.1751,386380,0
2015-05-22,2.1832,2.1832,2.1675,2.1675,356020,0
2015-05-26,2.1599,2.1751,2.152,2.1599,484901,0
2015-05-27,2.152,2.1751,2.1444,2.1751,749504,0
2015-05-28,2.1675,2.1832,2.1675,2.1751,473543,0
2015-05-29,2.1751,2.1751,2.1599,2.1599,277997,0
2015-06-01,2.1599,2.1751,2.1599,2.1599,347228,0
2015-06-02,2.1599,2.1832,2.152,2.1832,375651,0
2015-06-03,2.1832,2.1832,2.1675,2.1751,280065,0
2015-06-04,2.1675,2.1751,2.152,2.152,438053,0
2015-06-05,2.1599,2.1675,2.152,2.1675,213408,0
2015-06-08,2.1675,2.1675,2.152,2.1675,230459,0
2015-06-09,2.1675,2.1675,2.152,2.1599,294163,0
2015-06-10,2.1675,2.1675,2.1444,2.1444,738980,0
2015-06-11,2.152,2.1599,2.1365,2.1599,391987,0
2015-06-12,2.1472,2.1708,2.1472,2.1628,489481,0
2015-06-15,2.1472,2.1628,2.1394,2.1628,273174,0
2015-06-16,2.1551,2.1551,2.1394,2.1472,349760,0
2015-06-17,2.1394,2.1472,2.1237,2.1315,623826,0
2015-06-18,2.1394,2.1472,2.1237,2.1394,355519,0
2015-06-19,2.1315,2.1315,2.1162,2.1162,448753,0
2015-06-22,2.1315,2.1315,2.1081,2.1081,589887,0
2015-06-23,2.1162,2.1237,2.1162,2.1237,429655,0
2015-06-24,2.1162,2.1237,2.069,2.0847,1447316,0
2015-06-25,2.0613,2.0767,2.0304,2.0378,1324883,0
2015-06-26,2.0068,2.0221,1.9675,1.9754,1847403,0
2015-06-29,1.9675,1.9989,1.9522,1.991,1027631,0
2015-06-30,1.9829,2.0145,1.9829,2.0145,405783,0
2015-07-01,2.0378,2.0456,2.0145,2.0304,371401,0
2015-07-02,2.0456,2.0534,2.0221,2.0304,243203,0
2015-07-06,2.0456,2.0456,2.0068,2.0068,510357,0
2015-07-07,2.0145,2.0304,2.0068,2.0304,319792,0
2015-07-08,2.0221,2.0221,2.0068,2.0068,170206,0
2015-07-09,2.0221,2.0221,2.0068,2.0221,187621,0
2015-07-10,2.0304,2.0534,2.0221,2.0456,745110,0
2015-07-13,2.0456,2.0534,2.0304,2.0534,362819,0
2015-07-14,2.0534,2.0534,2.0304,2.0456,433242,0
2015-07-15,2.0567,2.0647,2.0489,2.0647,592387,0
2015-07-16,2.0647,2.0726,2.0412,2.0647,707065,0
2015-07-17,2.0489,2.0647,2.033,2.0489,440076,0
2015-07-20,2.033,2.0489,2.0094,2.0174,683717,0
2015-07-21,2.0094,2.0253,1.9781,2.0174,791455,0
2015-07-22,2.0015,2.0015,1.9781,1.986,499842,0
2015-07-23,2.0015,2.0015,1.9544,1.9623,669631,0
2015-07-24,1.9702,1.9702,1.9387,1.9387,948803,0
2015-07-27,1.9148,1.9307,1.8835,1.9148,920762,0
2015-07-28,1.9148,1.9307,1.907,1.9307,486522,0
2015-07-29,1.9387,1.9623,1.9387,1.9544,374599,0
2015-07-30,1.9623,1.9702,1.9463,1.9702,435002,0
2015-07-31,1.9702,1.9781,1.9463,1.9544,324981,0
2015-08-03,1.9702,1.986,1.9623,1.9781,342562,0
2015-08-04,1.9623,1.986,1.9623,1.986,152531,0
2015-08-05,1.986,1.9937,1.9623,1.9623,428783,0
2015-08-06,1.9623,1.9702,1.9387,1.9463,475505,0
2015-08-07,1.9229,1.9463,1.9229,1.9307,382593,0
2015-08-10,1.9387,1.9463,1.9148,1.9229,349983,0
2015-08-11,1.8914,1.9148,1.8914,1.8992,444193,0
2015-08-12,1.8914,1.9148,1.8914,1.9148,388051,0
2015-08-13,1.9148,1.9148,1.8992,1.907,510123,0
2015-08-14,1.9182,1.9261,1.9103,1.9261,383823,0
2015-08-17,1.9103,1.9182,1.8785,1.8863,1179488,0
2015-08-18,1.8703,1.9103,1.8547,1.9103,974199,0
2015-08-19,1.9103,1.9182,1.8863,1.8944,837880,0
2015-08-20,1.8944,1.9103,1.8863,1.8863,584089,0
2015-08-21,1.8944,1.9024,1.8703,1.8703,524036,0
2015-08-24,1.8466,1.8466,1.5919,1.8068,1070720,0
2015-08-25,1.8226,1.8785,1.8147,1.8466,478304,0
2015-08-26,1.8466,1.8703,1.8386,1.8386,483330,0
2015-08-27,1.8547,1.8703,1.8547,1.8625,412847,0
2015-08-28,1.8625,1.8703,1.8466,1.8466,420512,0
2015-08-31,1.8547,1.8547,1.8386,1.8466,306306,0
2015-09-01,1.8226,1.8466,1.7988,1.8304,335828,0
2015-09-02,1.8304,1.8625,1.8304,1.8625,261202,0
2015-09-03,1.8703,1.8703,1.8547,1.8703,350784,0
2015-09-04,1.8625,1.8625,1.8466,1.8547,278287,0
2015-09-08,1.8547,1.8625,1.8304,1.8466,470640,0
2015-09-09,1.8466,1.8547,1.8386,1.8386,281932,0
2015-09-10,1.8466,1.8625,1.8304,1.8547,557759,0
2015-09-11,1.8547,1.8703,1.8386,1.8625,261579,0
2015-09-14,1.8625,1.8625,1.8386,1.8386,240218,0
2015-09-15,1.8497,1.8497,1.8259,1.842,393514,0
2015-09-16,1.842,1.8497,1.842,1.842,144498,0
2015-09-17,1.8497,1.8821,1.8339,1.8821,222225,0
2015-09-18,1.8662,1.89,1.8578,1.89,296533,0
2015-09-21,1.8821,1.89,1.8739,1.89,468115,0
2015-09-22,1.8821,1.8821,1.8497,1.8497,299269,0
2015-09-23,1.8662,1.8739,1.8497,1.8578,367375,0
2015-09-24,1.8578,1.8739,1.842,1.8739,327322,0
2015-09-25,1.8739,1.89,1.8578,1.89,364543,0
2015-09-28,1.8821,1.8821,1.8339,1.842,362239,0
2015-09-29,1.842,1.842,1.8178,1.8339,523317,0
2015-09-30,1.8339,1.8497,1.7936,1.8259,1456683,0
2015-10-01,1.8178,1.8259,1.8015,1.8178,383070,0
2015-10-02,1.8015,1.8178,1.7936,1.8015,298895,0
2015-10-05,1.8178,1.8259,1.8015,1.8095,423276,0
2015-10-06,1.8095,1.8259,1.7936,1.8178,539978,0
2015-10-07,1.8259,1.8339,1.7776,1.8259,580567,0
2015-10-08,1.8259,1.8739,1.8178,1.8662,548182,0
2015-10-09,1.8821,1.8981,1.8739,1.89,412906,0
2015-10-12,1.9061,1.9223,1.89,1.9223,637384,0
2015-10-13,1.9223,1.9223,1.8981,1.9061,309713,0
2015-10-14,1.9061,1.9142,1.89,1.89,417508,0
2015-10-15,1.8933,1.9257,1.877,1.9257,778617,0
2015-10-16,1.9257,1.9338,1.9096,1.9338,415334,0
2015-10-19,1.9257,1.9422,1.9178,1.9178,343429,0
2015-10-20,1.9257,1.9422,1.9096,1.9422,318978,0
2015-10-21,1.9338,1.9422,1.9178,1.9257,232590,0
2015-10-22,1.9257,1.9422,1.9257,1.9422,271844,0
2015-10-23,1.9665,1.9665,1.9257,1.9338,318364,0
2015-10-26,1.9338,1.9583,1.9257,1.9583,460867,0
2015-10-27,1.9583,1.9665,1.9338,1.9502,274428,0
2015-10-28,1.9422,1.9583,1.9422,1.9502,258676,0
2015-10-29,1.9422,1.9502,1.9338,1.9338,260156,0
2015-10-30,1.9422,1.9502,1.9338,1.9502,213144,0
2015-11-02,1.9502,1.9665,1.9422,1.9665,359178,0
2015-11-03,1.9665,1.9745,1.9583,1.9745,275281,0
2015-11-04,1.9745,1.9826,1.9665,1.9745,246325,0
2015-11-05,1.9665,1.9745,1.9583,1.9665,165273,0
2015-11-06,1.9583,1.9665,1.7714,1.9096,487698,0
2015-11-09,1.9096,1.9502,1.9014,1.9178,371952,0
2015-11-10,1.9178,1.9422,1.9096,1.9422,212406,0
2015-11-11,1.9338,1.9422,1.9257,1.9422,289320,0
2015-11-12,1.9257,1.9338,1.8851,1.8933,432811,0
2015-11-13,1.9014,1.9096,1.877,1.877,255726,0
2015-11-16,1.8968,1.9134,1.8887,1.9049,113749,0
2015-11-17,1.9049,1.9134,1.9049,1.9049,336367,0
2015-11-18,1.9215,1.9215,1.8968,1.9134,334905,0
2015-11-19,1.8968,1.9049,1.8805,1.8968,363040,0
2015-11-20,1.8968,1.9049,1.872,1.872,254775,0
2015-11-23,1.8805,1.8968,1.8559,1.8968,573845,0
2015-11-24,1.8968,1.9049,1.8805,1.8805,413498,0
2015-11-25,1.8968,1.9215,1.8887,1.9134,364744,0
2015-11-27,1.9134,1.9215,1.8968,1.8968,97429,0
2015-11-30,1.9049,1.9049,1.8968,1.8968,106926,0
2015-12-01,1.8968,1.9298,1.8968,1.9215,193472,0
2015-12-02,1.9298,1.9378,1.8968,1.9134,251681,0
2015-12-03,1.9215,1.9215,1.8887,1.9215,309078,0
2015-12-04,1.9134,1.9215,1.8968,1.9134,369011,0
2015-12-07,1.9134,1.9134,1.8805,1.9049,351470,0
2015-12-08,1.9049,1.9049,1.872,1.8968,410560,0
2015-12-09,1.8887,1.8968,1.872,1.8805,361823,0
2015-12-10,1.8639,1.8805,1.8473,1.8639,420764,0
2015-12-11,1.8473,1.8559,1.7817,1.7899,1393944,0
2015-12-14,1.7653,1.7734,1.7244,1.7409,1336520,0
2015-12-15,1.7571,1.7734,1.7488,1.7653,617691,0
2015-12-16,1.7653,1.7982,1.7488,1.7817,1149524,0
2015-12-17,1.7817,1.8066,1.7653,1.8066,781246,0
2015-12-18,1.7817,1.8146,1.7817,1.8146,858092,0
2015-12-21,1.8391,1.8887,1.7899,1.8309,2000916,0
2015-12-22,1.8559,1.8887,1.8066,1.8805,1846184,0
2015-12-23,1.8639,1.9049,1.8639,1.8968,742522,0
2015-12-24,1.8805,1.9049,1.872,1.8887,372052,0
2015-12-28,1.8887,1.8887,1.8559,1.872,570174,0
2015-12-29,1.872,1.8887,1.8559,1.8805,487523,0
2015-12-30,1.8639,1.8887,1.8559,1.8559,667136,0
2015-12-31,1.8559,1.8887,1.8473,1.872,1161462,0
2016-01-04,1.8473,1.872,1.8391,1.8639,441563,0
2016-01-05,1.8639,1.8887,1.8559,1.8805,254085,0
2016-01-06,1.8805,1.8887,1.8559,1.872,644896,0
2016-01-07,1.8639,1.872,1.8473,1.8473,280614,0
2016-01-08,1.8639,1.8639,1.8309,1.8309,389890,0
2016-01-11,1.8309,1.8473,1.8146,1.8228,575040,0
2016-01-12,1.8309,1.8391,1.8104,1.8228,446280,0
2016-01-13,1.8309,1.8309,1.7899,1.8066,825320,0
2016-01-14,1.7982,1.8146,1.7734,1.7817,723259,0
2016-01-15,1.7602,1.7769,1.698,1.7271,1039278,0
2016-01-19,1.7353,1.7438,1.7186,1.7438,817528,0
2016-01-20,1.7186,1.7271,1.6606,1.6857,806548,0
2016-01-21,1.6937,1.7106,1.6772,1.6857,581646,0
2016-01-22,1.702,1.7106,1.6857,1.702,696132,0
2016-01-25,1.6857,1.7186,1.6857,1.6937,401888,0
2016-01-26,1.7186,1.7438,1.7045,1.7438,488014,0
2016-01-27,1.7271,1.752,1.7106,1.7106,412383,0
2016-01-28,1.7271,1.752,1.7186,1.752,214232,0
2016-01-29,1.7687,1.7687,1.7425,1.7602,502313,0
2016-02-01,1.7602,1.7602,1.7353,1.752,379745,0
2016-02-02,1.7438,1.7438,1.7186,1.7271,470971,0
2016-02-03,1.7353,1.7353,1.7106,1.7271,358533,0
2016-02-04,1.7353,1.7353,1.7106,1.7106,159950,0
2016-02-05,1.7106,1.7185,1.6937,1.6937,298063,0
2016-02-08,1.6937,1.702,1.6857,1.702,178929,0
2016-02-09,1.6857,1.6857,1.6606,1.6772,703003,0
2016-02-10,1.6688,1.6772,1.6441,1.6441,649429,0
2016-02-11,1.636,1.6606,1.619,1.636,406561,0
2016-02-12,1.6643,1.6726,1.6389,1.656,445735,0
2016-02-16,1.656,1.6643,1.6389,1.6389,616809,0
2016-02-17,1.6389,1.681,1.6304,1.6726,444710,0
2016-02-18,1.6726,1.7652,1.6719,1.7315,578113,0
2016-02-19,1.7148,1.7315,1.6979,1.7231,525859,0
2016-02-22,1.7231,1.74,1.7063,1.7231,538638,0
2016-02-23,1.7315,1.74,1.6979,1.7063,318010,0
2016-02-24,1.7148,1.7315,1.6979,1.7148,368867,0
2016-02-25,1.7063,1.7231,1.7063,1.7148,104283,0
2016-02-26,1.7231,1.7315,1.7148,1.7231,269011,0
2016-02-29,1.7231,1.7568,1.7231,1.7315,277424,0
2016-03-01,1.74,1.7568,1.74,1.74,533091,0
2016-03-02,1.7482,1.7652,1.7315,1.7568,277295,0
2016-03-03,1.7568,1.8072,1.7482,1.7904,607876,0
2016-03-04,1.7988,1.8489,1.7817,1.8489,463205,0
2016-03-07,1.8407,1.8407,1.7818,1.8155,595901,0
2016-03-08,1.8241,1.8323,1.7988,1.7988,260725,0
2016-03-09,1.8072,1.8407,1.7988,1.8407,379083,0
2016-03-10,1.8407,1.8407,1.8155,1.8241,273245,0
2016-03-11,1.8407,1.8568,1.8323,1.8489,418944,0
2016-03-14,1.861,1.8694,1.8442,1.8442,368984,0
2016-03-15,1.8356,1.861,1.8272,1.861,267030,0
2016-03-16,1.8442,1.8865,1.8442,1.8865,310515,0
2016-03-17,1.8865,1.9037,1.861,1.8865,524382,0
2016-03-18,1.8952,1.9037,1.8865,1.8994,277713,0
2016-03-21,1.9037,1.9206,1.8952,1.9121,242451,0
2016-03-22,1.9206,1.9291,1.8952,1.8952,580045,0
2016-03-23,1.9037,1.9121,1.9037,1.9037,542479,0
2016-03-24,1.8952,1.8952,1.8737,1.8782,351135,0
2016-03-28,1.8782,1.8782,1.861,1.861,259024,0
2016-03-29,1.861,1.9037,1.8527,1.8782,286451,0
2016-03-30,1.8865,1.9037,1.8782,1.8936,224273,0
2016-03-31,1.8952,1.9121,1.8865,1.9121,179633,0
2016-04-01,1.9037,1.9121,1.8952,1.9121,374368,0
2016-04-04,1.9121,1.9121,1.8782,1.8936,349484,0
2016-04-05,1.8865,1.8865,1.861,1.8694,429873,0
2016-04-06,1.8782,1.9037,1.8747,1.9037,233703,0
2016-04-07,1.9037,1.9037,1.8782,1.8782,230938,0
2016-04-08,1.9037,1.9037,1.8865,1.9037,249052,0
2016-04-11,1.9121,1.9291,1.9037,1.9206,171117,0
2016-04-12,1.9206,1.9291,1.9121,1.9206,277268,0
2016-04-13,1.9206,1.9376,1.9121,1.9206,326631,0
2016-04-14,1.9241,1.9412,1.9154,1.9241,317667,0
2016-04-15,1.9241,1.9327,1.9027,1.9027,416033,0
2016-04-18,1.8982,1.9327,1.8896,1.9327,315742,0
2016-04-19,1.9241,1.9412,1.9241,1.9327,208711,0
2016-04-20,1.9412,1.9498,1.9326,1.9498,420239,0
2016-04-21,1.9583,1.9583,1.9241,1.9327,323108,0
2016-04-22,1.9412,1.9498,1.9327,1.9498,148214,0
2016-04-25,1.9498,1.967,1.9466,1.967,273482,0
2016-04-26,1.9583,1.967,1.9498,1.967,224031,0
2016-04-27,1.9583,1.984,1.9541,1.984,315822,0
2016-04-28,1.9756,1.984,1.967,1.967,218213,0
2016-04-29,1.9583,1.9756,1.9498,1.9756,181089,0
2016-05-02,1.9756,1.9927,1.967,1.9927,262132,0
2016-05-03,1.984,1.984,1.9583,1.9756,325823,0
2016-05-04,1.9756,1.984,1.9676,1.984,249796,0
2016-05-05,1.9927,1.9927,1.9756,1.9756,153928,0
2016-05-06,1.9756,1.9927,1.9756,1.9927,220628,0
2016-05-09,1.984,1.9927,1.984,1.984,261599,0
2016-05-10,1.984,2.0013,1.984,2.0013,304790,0
2016-05-11,2.0013,2.0186,1.9927,2.0013,429294,0
2016-05-12,1.9927,2.0186,1.9927,2.0013,248379,0
2016-05-13,2.0048,2.0309,2.0048,2.0309,260023,0
2016-05-16,2.0221,2.0309,2.0048,2.0048,331766,0
2016-05-17,2.0048,2.0133,1.996,2.0092,256964,0
2016-05-18,2.0134,2.0221,1.996,2.0048,354270,0
2016-05-19,2.0048,2.0134,1.9788,1.996,336594,0
2016-05-20,2.0048,2.0134,1.996,2.0134,147651,0
2016-05-23,2.0221,2.0394,2.0185,2.0394,541994,0
2016-05-24,2.0482,2.0568,2.0394,2.0568,344157,0
2016-05-25,2.0482,2.083,2.0482,2.0786,337551,0
2016-05-26,2.083,2.1004,2.0656,2.0656,547734,0
2016-05-27,2.0743,2.083,2.0656,2.0743,195585,0
2016-05-31,2.083,2.083,2.0656,2.0656,198053,0
2016-06-01,2.0656,2.083,2.0656,2.0656,295734,0
2016-06-02,2.0743,2.083,2.0656,2.07,283833,0
2016-06-03,2.0743,2.1004,2.0656,2.0918,277859,0
2016-06-06,2.1088,2.1263,2.1004,2.1175,258025,0
2016-06-07,2.1088,2.1349,2.1088,2.1175,344169,0
2016-06-08,2.1263,2.1699,2.1263,2.1437,192692,0
2016-06-09,2.1263,2.187,2.1263,2.1829,411155,0
2016-06-10,2.1955,2.2132,2.1784,2.1955,397063,0
2016-06-13,2.1955,2.2043,2.161,2.174,438661,0
2016-06-14,2.1812,2.1812,2.1198,2.1372,414960,0
2016-06-15,2.1459,2.1547,2.1198,2.1286,208185,0
2016-06-16,2.1286,2.1298,2.0757,2.0935,681399,0
2016-06-17,2.0935,2.1459,2.0935,2.111,286637,0
2016-06-20,2.1198,2.1372,2.1198,2.1372,281049,0
2016-06-21,2.1286,2.1372,2.1198,2.1198,245550,0
2016-06-22,2.1372,2.1459,2.1198,2.1286,303532,0
2016-06-23,2.1547,2.1812,2.1459,2.1547,414885,0
2016-06-24,2.111,2.1635,2.1023,2.1286,311007,0
2016-06-27,2.1286,2.1286,2.0935,2.111,527522,0
2016-06-28,2.111,2.1724,2.111,2.1372,244641,0
2016-06-29,2.1635,2.1635,2.1198,2.1198,328107,0
2016-06-30,2.1286,2.1372,2.111,2.111,299562,0
2016-07-01,2.1286,2.1724,2.1286,2.1547,289895,0
2016-07-05,2.1635,2.1635,2.1459,2.1459,249383,0
2016-07-06,2.1459,2.1812,2.1452,2.1547,214119,0
2016-07-07,2.1635,2.1899,2.1459,2.1558,411824,0
2016-07-08,2.1724,2.1812,2.1547,2.1635,392304,0
2016-07-11,2.1635,2.1812,2.1635,2.1635,333762,0
2016-07-12,2.1812,2.1986,2.1724,2.1986,490680,0
2016-07-13,2.1986,2.2071,2.1899,2.1986,339907,0
2016-07-14,2.1986,2.2336,2.1986,2.2071,435226,0
2016-07-15,2.2276,2.2454,2.2187,2.2276,244914,0
2016-07-18,2.2364,2.2454,2.2187,2.2187,278840,0
2016-07-19,2.2364,2.2364,2.2187,2.2187,208969,0
2016-07-20,2.2276,2.2454,2.2187,2.2454,159169,0
2016-07-21,2.2454,2.2674,2.2364,2.2475,303120,0
2016-07-22,2.2542,2.2542,2.2364,2.2542,182495,0
2016-07-25,2.263,2.272,2.21,2.2409,495422,0
2016-07-26,2.2187,2.2454,2.21,2.2233,465304,0
2016-07-27,2.2187,2.2485,2.2187,2.2326,246151,0
2016-07-28,2.2364,2.2542,2.2285,2.2454,197885,0
2016-07-29,2.2542,2.263,2.2454,2.2454,174124,0
2016-08-01,2.2542,2.2741,2.2542,2.263,338609,0
2016-08-02,2.263,2.272,2.2542,2.2542,165631,0
2016-08-03,2.263,2.272,2.2542,2.272,151842,0
2016-08-04,2.2807,2.3071,2.272,2.2984,355733,0
2016-08-05,2.2984,2.3159,2.2807,2.2807,217390,0
2016-08-08,2.2984,2.3071,2.2542,2.2674,516849,0
2016-08-09,2.2542,2.272,2.2276,2.2542,955725,0
2016-08-10,2.263,2.2807,2.2497,2.272,424999,0
2016-08-11,2.2807,2.2984,2.2807,2.2894,320774,0
2016-08-12,2.3011,2.3368,2.2834,2.3011,372023,0
2016-08-15,2.31,2.31,2.2922,2.2967,223708,0
2016-08-16,2.2922,2.31,2.252,2.31,500420,0
2016-08-17,2.31,2.3189,2.2299,2.2922,400435,0
2016-08-18,2.2922,2.3189,2.2834,2.2922,231394,0
2016-08-19,2.3011,2.3011,2.2922,2.3011,146755,0
2016-08-22,2.31,2.31,2.2744,2.2834,394514,0
2016-08-23,2.2922,2.3279,2.2834,2.3188,749446,0
2016-08-24,2.3189,2.3458,2.3189,2.3458,315437,0
2016-08-25,2.3458,2.3634,2.3368,2.3368,437693,0
2016-08-26,2.3368,2.3681,2.2922,2.3368,558717,0
2016-08-29,2.3279,2.3634,2.3279,2.3458,308226,0
2016-08-30,2.3546,2.3634,2.3368,2.3634,210023,0
2016-08-31,2.3634,2.3726,2.3634,2.3634,258222,0
2016-09-01,2.3726,2.3726,2.3458,2.3458,231724,0
2016-09-02,2.3458,2.3815,2.3368,2.3726,311405,0
2016-09-06,2.3815,2.4082,2.3726,2.3815,521589,0
2016-09-07,2.3815,2.3992,2.3815,2.3992,259879,0
2016-09-08,2.4082,2.426,2.3902,2.4082,310867,0
2016-09-09,2.4082,2.4171,2.3011,2.3011,996085,0
2016-09-12,2.2922,2.3368,2.2388,2.2834,1214008,0
2016-09-13,2.2476,2.2922,2.2388,2.2388,557521,0
2016-09-14,2.3189,2.3189,2.2299,2.2744,913277,0
2016-09-15,2.2681,2.2861,2.25,2.25,687371,0
2016-09-16,2.25,2.2771,2.25,2.2771,615348,0
2016-09-19,2.2771,2.2861,2.2592,2.2771,743325,0
2016-09-20,2.2771,2.3086,2.2771,2.2861,314229,0
2016-09-21,2.3132,2.3132,2.2771,2.304,443167,0
2016-09-22,2.3311,2.3311,2.3132,2.3222,196845,0
2016-09-23,2.3311,2.3311,2.304,2.3222,209584,0
2016-09-26,2.304,2.3311,2.304,2.3132,313591,0
2016-09-27,2.3132,2.3311,2.2771,2.3222,350294,0
2016-09-28,2.3311,2.3401,2.3222,2.3401,215033,0
2016-09-29,2.3581,2.3581,2.3222,2.3222,287471,0
2016-09-30,2.3222,2.3491,2.3222,2.3222,474811,0
2016-10-03,2.2951,2.3401,2.2951,2.3132,253339,0
2016-10-04,2.304,2.3222,2.2231,2.2681,1242294,0
2016-10-05,2.2592,2.304,2.2592,2.2951,437502,0
2016-10-06,2.2771,2.304,2.2455,2.2593,458348,0
2016-10-07,2.2592,2.2951,2.2592,2.2592,334203,0
2016-10-10,2.232,2.2951,2.0791,2.2906,213069,0
2016-10-11,2.2771,2.295,2.2771,2.2895,215783,0
2016-10-12,2.2861,2.2952,2.2771,2.2951,259265,0
2016-10-13,2.2771,2.2817,2.2681,2.2681,301829,0
2016-10-14,2.2681,2.2861,2.2681,2.2681,230428,0
2016-10-17,2.2888,2.2888,2.1981,2.2254,1137564,0
2016-10-18,2.2436,2.2503,2.2254,2.2344,170654,0
2016-10-19,2.2436,2.2798,2.2413,2.2798,109177,0
2016-10-20,2.2617,2.2798,2.2617,2.2663,256218,0
2016-10-21,2.2526,2.2798,2.2526,2.2708,170907,0
2016-10-24,2.2708,2.2798,2.2526,2.2708,240846,0
2016-10-25,2.2798,2.2798,2.2617,2.2708,299538,0
2016-10-26,2.2617,2.2888,2.2526,2.2888,331595,0
2016-10-27,2.2798,2.2798,2.2617,2.2663,227453,0
2016-10-28,2.2617,2.2798,2.2436,2.2549,402632,0
2016-10-31,2.2526,2.2798,2.0437,2.2164,1328369,0
2016-11-01,2.2254,2.2344,2.18,2.2028,342057,0
2016-11-02,2.2436,2.2436,2.1344,2.1574,720671,0
2016-11-03,2.171,2.18,2.1436,2.1527,308374,0
2016-11-04,2.1527,2.1613,2.1436,2.1436,263253,0
2016-11-07,2.1618,2.207,2.1618,2.1891,428023,0
2016-11-08,1.9709,2.2003,1.9709,2.1892,157148,0
2016-11-09,2.1618,2.1981,2.1618,2.18,455408,0
2016-11-10,2.18,2.18,2.1344,2.1437,515117,0
2016-11-11,2.1436,2.1618,2.1344,2.1436,345358,0
2016-11-14,2.1344,2.1436,2.1118,2.1165,508210,0
2016-11-15,2.1191,2.1559,2.1191,2.1466,333525,0
2016-11-16,2.1191,2.197,2.1191,2.174,672037,0
2016-11-17,2.1925,2.2109,2.1818,2.2019,330902,0
2016-11-18,2.2109,2.2384,2.2019,2.22,244683,0
2016-11-21,2.2292,2.2475,2.22,2.2292,454268,0
2016-11-22,2.2384,2.2659,2.2246,2.2384,400790,0
2016-11-23,2.2475,2.2475,2.2292,2.2466,257782,0
2016-11-25,2.2567,2.275,2.2475,2.275,250701,0
2016-11-28,2.2934,2.2934,2.2659,2.2659,178277,0
2016-11-29,2.2659,2.275,2.2567,2.275,162158,0
2016-11-30,2.275,2.275,2.2659,2.2659,188082,0
2016-12-01,2.2659,2.275,2.2475,2.2567,294466,0
2016-12-02,2.2567,2.275,2.2567,2.2659,155803,0
2016-12-05,2.2659,2.2934,2.2613,2.275,470298,0
2016-12-06,2.2844,2.2934,2.275,2.2934,217089,0
2016-12-07,2.2934,2.3118,2.2888,2.3027,316992,0
2016-12-08,2.3027,2.3118,2.29,2.3118,373383,0
2016-12-09,2.3118,2.3209,2.3027,2.3027,310049,0
2016-12-12,2.3027,2.3209,2.2934,2.3118,223333,0
2016-12-13,2.3209,2.3394,2.3118,2.3301,277588,0
2016-12-14,2.3144,2.3421,2.3051,2.3051,558489,0
2016-12-15,2.3051,2.3421,2.2867,2.2867,714037,0
2016-12-16,2.2867,2.3237,2.2867,2.3237,456728,0
2016-12-19,2.3237,2.3607,2.3237,2.3607,572980,0
2016-12-20,2.3607,2.3607,2.3446,2.3561,132406,0
2016-12-21,2.3607,2.37,2.3329,2.3607,302732,0
2016-12-22,2.37,2.3792,2.3607,2.3792,435758,0
2016-12-23,2.3792,2.3978,2.37,2.3978,546734,0
2016-12-27,2.3884,2.407,2.3792,2.3884,450626,0
2016-12-28,2.3978,2.407,2.3948,2.407,192807,0
2016-12-29,2.3978,2.407,2.3932,2.407,334164,0
2016-12-30,2.3978,2.4719,2.3792,2.4719,694949,0
2017-01-03,2.4441,2.4532,2.4348,2.4484,424042,0
2017-01-04,2.4624,2.4624,2.4254,2.4302,410327,0
2017-01-05,2.4441,2.4681,2.4254,2.4532,411781,0
2017-01-06,2.4532,2.4719,2.4348,2.4719,296989,0
2017-01-09,2.4719,2.4719,2.4348,2.4441,455576,0
2017-01-10,2.4532,2.4624,2.4348,2.4348,419095,0
2017-01-11,2.4532,2.4532,2.4348,2.4441,553836,0
2017-01-12,2.4441,2.4624,2.4348,2.4441,498353,0
2017-01-13,2.4532,2.4624,2.4348,2.4532,513341,0
2017-01-17,2.456,2.4935,2.4468,2.4935,507203,0
2017-01-18,2.4747,2.4842,2.4654,2.4842,307259,0
2017-01-19,2.4842,2.4935,2.4747,2.4842,308562,0
2017-01-20,2.4842,2.5028,2.4747,2.5028,290739,0
2017-01-23,2.5028,2.5214,2.4935,2.5119,333618,0
2017-01-24,2.5214,2.531,2.5028,2.5028,492120,0
2017-01-25,2.531,2.5401,2.5028,2.5119,448084,0
2017-01-26,2.5214,2.531,2.5214,2.531,265437,0
2017-01-27,2.5401,2.5494,2.5119,2.5494,477521,0
2017-01-30,2.5589,2.5681,2.5119,2.5494,478323,0
2017-01-31,2.5214,2.5494,2.5214,2.5494,407436,0
2017-02-01,2.5494,2.5589,2.5401,2.5494,314940,0
2017-02-02,2.5401,2.5494,2.5214,2.5214,491975,0
2017-02-03,2.5401,2.5494,2.531,2.5401,469113,0
2017-02-06,2.5589,2.5589,2.5214,2.5401,558555,0
2017-02-07,2.5494,2.5494,2.5214,2.531,454155,0
2017-02-08,2.5401,2.5494,2.531,2.5401,336390,0
2017-02-09,2.5494,2.5589,2.5401,2.5401,282645,0
2017-02-10,2.5494,2.5681,2.5401,2.5681,255726,0
2017-02-13,2.5774,2.5869,2.5681,2.5821,432682,0
2017-02-14,2.5991,2.6083,2.5802,2.5991,759510,0
2017-02-15,2.6083,2.6132,2.5802,2.5802,306332,0
2017-02-16,2.5991,2.6082,2.5826,2.5991,370454,0
2017-02-17,2.5897,2.6083,2.5709,2.5991,331377,0
2017-02-21,2.5991,2.5991,2.5709,2.5709,428800,0
2017-02-22,2.5802,2.5991,2.5709,2.5991,230679,0
2017-02-23,2.6083,2.618,2.5958,2.6083,381121,0
2017-02-24,2.6083,2.618,2.5991,2.6083,333232,0
2017-02-27,2.5897,2.6225,2.5897,2.6083,259451,0
2017-02-28,2.6083,2.6367,2.6083,2.6274,277427,0
2017-03-01,2.6274,2.6556,2.6274,2.6462,459202,0
2017-03-02,2.6649,2.6649,2.5991,2.6274,505930,0
2017-03-03,2.6367,2.6839,2.6274,2.679,492596,0
2017-03-06,2.6745,2.6839,2.6274,2.6367,482153,0
2017-03-07,2.6274,2.6462,2.5802,2.5897,706971,0
2017-03-08,2.6083,2.6083,2.5236,2.5331,694687,0
2017-03-09,2.5236,2.533,2.3635,2.4665,1168989,0
2017-03-10,2.4672,2.5236,2.4672,2.4861,748642,0
2017-03-13,2.4956,2.5427,2.4956,2.5049,596095,0
2017-03-14,2.5079,2.5173,2.4982,2.4982,274956,0
2017-03-15,2.5079,2.5458,2.4887,2.5458,354432,0
2017-03-16,2.5458,2.5743,2.5458,2.5647,250567,0
2017-03-17,2.5553,2.5743,2.5363,2.5363,591853,0
2017-03-20,2.5458,2.5837,2.5363,2.5837,294790,0
2017-03-21,2.5837,2.5837,2.5363,2.5458,322292,0
2017-03-22,2.5458,2.5743,2.5363,2.5647,241969,0
2017-03-23,2.5743,2.5931,2.5647,2.5931,282856,0
2017-03-24,2.5931,2.6028,2.5647,2.5647,258078,0
2017-03-27,2.5553,2.5837,2.5553,2.5837,110019,0
2017-03-28,2.5837,2.5837,2.5647,2.5837,154941,0
2017-03-29,2.5837,2.6018,2.5647,2.5647,227583,0
2017-03-30,2.5647,2.5743,2.5363,2.5363,494823,0
2017-03-31,2.5553,2.5647,2.5363,2.5363,314249,0
2017-04-03,2.5458,2.5743,2.5458,2.5458,396176,0
2017-04-04,2.5743,2.5837,2.5458,2.5837,475681,0
2017-04-05,2.5837,2.5837,2.5553,2.5647,352420,0
2017-04-06,2.5647,2.5837,2.5553,2.5837,425507,0
2017-04-07,2.5837,2.5931,2.5743,2.5837,269857,0
2017-04-10,2.5837,2.6408,2.5837,2.6408,277132,0
2017-04-11,2.6313,2.6501,2.6122,2.6122,375805,0
2017-04-12,2.6313,2.6501,2.6216,2.6216,292744,0
2017-04-13,2.6216,2.6598,2.6122,2.6598,183071,0
2017-04-17,2.6618,2.6618,2.633,2.633,324948,0
2017-04-18,2.633,2.6426,2.6233,2.6233,192702,0
2017-04-19,2.633,2.652,2.633,2.652,245394,0
2017-04-20,2.6426,2.652,2.633,2.633,358506,0
2017-04-21,2.633,2.652,2.633,2.652,374754,0
2017-04-24,2.6618,2.6713,2.633,2.652,348948,0
2017-04-25,2.652,2.6618,2.633,2.652,337911,0
2017-04-26,2.652,2.6618,2.6426,2.6426,222270,0
2017-04-27,2.652,2.6618,2.6426,2.652,258181,0
2017-04-28,2.652,2.652,2.6426,2.652,237139,0
2017-05-01,2.6426,2.652,2.6426,2.6426,396893,0
2017-05-02,2.652,2.6618,2.6426,2.6618,285641,0
2017-05-03,2.6618,2.6808,2.652,2.6808,218987,0
2017-05-04,2.6808,2.6808,2.6618,2.6618,370521,0
2017-05-05,2.6713,2.6808,2.6618,2.6808,276343,0
2017-05-08,2.6713,2.7001,2.6713,2.7001,260827,0
2017-05-09,2.6905,2.7095,2.6905,2.7001,262807,0
2017-05-10,2.6808,2.6905,2.6808,2.6808,150017,0
2017-05-11,2.6808,2.7095,2.6808,2.7001,375224,0
2017-05-12,2.7116,2.7211,2.673,2.6921,286863,0
2017-05-15,2.6921,2.6921,2.673,2.673,314232,0
2017-05-16,2.673,2.6921,2.673,2.673,276271,0
2017-05-17,2.6631,2.6826,2.6631,2.673,676260,0
2017-05-18,2.673,2.6826,2.6631,2.6826,176358,0
2017-05-19,2.673,2.6921,2.6631,2.6631,167154,0
2017-05-22,2.6826,2.7046,2.673,2.6776,482755,0
2017-05-23,2.6921,2.7211,2.6904,2.7211,422108,0
2017-05-24,2.7211,2.7309,2.7116,2.7211,286394,0
2017-05-25,2.7116,2.7501,2.7116,2.7501,555711,0
2017-05-26,2.7405,2.7501,2.7019,2.7019,243338,0
2017-05-30,2.7019,2.7405,2.7019,2.7211,124440,0
2017-05-31,2.7405,2.7454,2.7212,2.7405,276144,0
2017-06-01,2.7405,2.7501,2.7319,2.7501,183136,0
2017-06-02,2.7309,2.7501,2.7116,2.7116,235728,0
2017-06-05,2.7116,2.7211,2.7019,2.7116,303212,0
2017-06-06,2.7116,2.7405,2.7116,2.7116,200961,0
2017-06-07,2.7211,2.7309,2.7116,2.7116,133092,0
2017-06-08,2.7309,2.7405,2.7116,2.7309,253462,0
2017-06-09,2.7309,2.7501,2.7211,2.7501,222198,0
2017-06-12,2.7501,2.7695,2.7405,2.7695,359974,0
2017-06-13,2.7695,2.779,2.7501,2.7695,298434,0
2017-06-14,2.7811,2.7908,2.7616,2.7811,201648,0
2017-06-15,2.7714,2.7715,2.7519,2.7519,153611,0
2017-06-16,2.7616,2.8006,2.7519,2.7616,372073,0
2017-06-19,2.7811,2.8006,2.7714,2.7714,300254,0
2017-06-20,2.7908,2.7957,2.7714,2.7714,223873,0
2017-06-21,2.7811,2.7908,2.7519,2.7714,352796,0
2017-06-22,2.7811,2.7908,2.7616,2.7811,242092,0
2017-06-23,2.7811,2.7908,2.7762,2.7908,240347,0
2017-06-26,2.7908,2.7908,2.7811,2.7811,205071,0
2017-06-27,2.7811,2.786,2.7423,2.7519,432880,0
2017-06-28,2.7616,2.7811,2.7519,2.7519,210774,0
2017-06-29,2.7519,2.7616,2.7325,2.7325,204310,0
2017-06-30,2.7423,2.7714,2.7423,2.7519,182575,0
2017-07-03,2.7714,2.7908,2.7519,2.7908,241493,0
2017-07-05,2.7908,2.8199,2.7811,2.8199,252442,0
2017-07-06,2.8103,2.8199,2.7811,2.8006,278639,0
2017-07-07,2.8006,2.8006,2.7811,2.7908,178796,0
2017-07-10,2.7811,2.8199,2.7811,2.8199,192442,0
2017-07-11,2.8103,2.8199,2.8103,2.8103,305827,0
2017-07-12,2.8103,2.8297,2.7908,2.7908,381553,0
2017-07-13,2.7908,2.8006,2.7519,2.7616,459420,0
2017-07-14,2.7811,2.8297,2.7714,2.8199,342734,0
2017-07-17,2.8005,2.8199,2.7808,2.7906,403224,0
2017-07-18,2.7906,2.8005,2.7808,2.7906,307324,0
2017-07-19,2.8005,2.8005,2.7711,2.7711,283086,0
2017-07-20,2.7808,2.7906,2.7613,2.7808,440914,0
2017-07-21,2.7613,2.7906,2.7613,2.7613,274944,0
2017-07-24,2.8396,2.8396,2.7711,2.7808,428958,0
2017-07-25,2.8102,2.8102,2.7711,2.7808,235717,0
2017-07-26,2.7711,2.7906,2.7711,2.7906,245228,0
2017-07-27,2.8005,2.8005,2.7808,2.7906,197428,0
2017-07-28,2.7906,2.8005,2.7808,2.7906,168094,0
2017-07-31,2.7711,2.8005,2.7711,2.7906,287823,0
2017-08-01,2.8005,2.8102,2.7906,2.7906,198503,0
2017-08-02,2.8005,2.8102,2.7906,2.8102,153795,0
2017-08-03,2.7906,2.8102,2.7906,2.8005,182924,0
2017-08-04,2.8102,2.8102,2.8005,2.8005,190125,0
2017-08-07,2.8199,2.8199,2.8102,2.8102,245354,0
2017-08-08,2.8199,2.8199,2.7906,2.7906,239367,0
2017-08-09,2.7906,2.8005,2.7858,2.7955,203645,0
2017-08-10,2.8102,2.8102,2.7613,2.7613,283961,0
2017-08-11,2.7613,2.7808,2.7613,2.7808,222240,0
2017-08-14,2.7907,2.8006,2.7907,2.8006,152042,0
2017-08-15,2.8104,2.8104,2.771,2.771,451810,0
2017-08-16,2.7808,2.7907,2.771,2.771,159058,0
2017-08-17,2.7808,2.8006,2.771,2.771,196071,0
2017-08-18,2.771,2.7907,2.771,2.7907,240315,0
2017-08-21,2.7808,2.7907,2.7808,2.7907,72189,0
2017-08-22,2.8006,2.8006,2.7808,2.8006,170289,0
2017-08-23,2.7907,2.8104,2.7907,2.8104,270483,0
2017-08-24,2.8006,2.8104,2.771,2.7907,78805,0
2017-08-25,2.8006,2.8006,2.7907,2.7907,152766,0
2017-08-28,2.7907,2.8104,2.7907,2.7907,146986,0
2017-08-29,2.8006,2.8104,2.7907,2.7907,142161,0
2017-08-30,2.7907,2.8006,2.7808,2.7808,210122,0
2017-08-31,2.7907,2.8006,2.7808,2.7808,282536,0
2017-09-01,2.8006,2.8104,2.7907,2.8006,136668,0
2017-09-05,2.7808,2.8006,2.7808,2.8006,185421,0
2017-09-06,2.8006,2.8104,2.7808,2.7808,214988,0
2017-09-07,2.7907,2.8104,2.7808,2.8104,135323,0
2017-09-08,2.8104,2.8104,2.7907,2.8104,120303,0
2017-09-11,2.8104,2.8302,2.8006,2.8006,283174,0
2017-09-12,2.8202,2.8302,2.8104,2.8202,311045,0
2017-09-13,2.8202,2.8202,2.8104,2.8104,213013,0
2017-09-14,2.8104,2.8202,2.8104,2.8104,129324,0
2017-09-15,2.8202,2.8202,2.8104,2.8104,113871,0
2017-09-18,2.8303,2.8402,2.8104,2.8402,317776,0
2017-09-19,2.8303,2.8402,2.8203,2.8203,322671,0
2017-09-20,2.8402,2.8402,2.8303,2.8402,275562,0
2017-09-21,2.8402,2.8501,2.8303,2.8303,432009,0
2017-09-22,2.8303,2.8402,2.8253,2.8402,194421,0
2017-09-25,2.8601,2.87,2.8402,2.8452,451047,0
2017-09-26,2.8601,2.8601,2.8501,2.8601,295087,0
2017-09-27,2.8501,2.8601,2.8402,2.8501,223419,0
2017-09-28,2.8501,2.8601,2.8501,2.8601,188330,0
2017-09-29,2.8501,2.8601,2.8501,2.8601,223286,0
2017-10-02,2.87,2.87,2.8501,2.8501,239288,0
2017-10-03,2.8601,2.87,2.8501,2.8501,253327,0
2017-10-04,2.8601,2.8601,2.8402,2.8402,224608,0
2017-10-05,2.8501,2.8501,2.8402,2.8501,243080,0
2017-10-06,2.8501,2.8501,2.8402,2.8402,229067,0
2017-10-09,2.8601,2.8601,2.8501,2.8551,188464,0
2017-10-10,2.8501,2.87,2.8501,2.8501,219897,0
2017-10-11,2.8601,2.87,2.8501,2.87,242359,0
2017-10-12,2.8601,2.87,2.8539,2.8601,269605,0
2017-10-13,2.8601,2.87,2.8501,2.87,272004,0
2017-10-16,2.8601,2.875,2.8501,2.87,368921,0
2017-10-17,2.88,2.883,2.87,2.88,408965,0
2017-10-18,2.88,2.88,2.84,2.84,369346,0
2017-10-19,2.86,2.86,2.85,2.85,233113,0
2017-10-20,2.86,2.88,2.851,2.87,317260,0
2017-10-23,2.86,2.87,2.85,2.85,153082,0
2017-10-24,2.8675,2.87,2.86,2.87,434505,0
2017-10-25,2.86,2.86,2.84,2.84,389431,0
2017-10-26,2.83,2.85,2.83,2.83,284142,0
2017-10-27,2.83,2.85,2.82,2.82,431584,0
2017-10-30,2.85,2.86,2.83,2.84,295240,0
2017-10-31,2.84,2.84,2.83,2.84,157239,0
2017-11-01,2.84,2.85,2.8348,2.84,269450,0
2017-11-02,2.85,2.85,2.83,2.83,272675,0
2017-11-03,2.84,2.84,2.83,2.84,229848,0
2017-11-06,2.84,2.85,2.82,2.85,425172,0
2017-11-07,2.85,2.86,2.84,2.85,353847,0
2017-11-08,2.84,2.86,2.84,2.85,196007,0
2017-11-09,2.84,2.85,2.81,2.83,380727,0
2017-11-10,2.84,2.84,2.81,2.82,235364,0
