Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.35858,0.38846,0.34862,0.36854,9236,0
2005-02-28,0.3785,0.38846,0.3785,0.38846,15260,0
2005-03-01,0.39843,0.40839,0.36854,0.3785,50900,0
2005-03-02,0.39843,0.46815,0.38846,0.42831,139650,0
2005-03-03,0.42831,0.518,0.40839,0.47811,102403,0
2005-03-04,0.46815,0.5279,0.46815,0.508,104813,0
2005-03-07,0.5279,0.5678,0.518,0.5379,147782,0
2005-03-08,0.5379,0.5976,0.518,0.5877,233319,0
2005-03-09,0.5877,0.6176,0.5478,0.5478,149890,0
2005-03-10,0.5678,0.7172,0.5478,0.6972,391943,0
2005-03-11,0.6972,0.7172,0.6474,0.6773,82625,0
2005-03-14,0.6474,0.6773,0.6176,0.6574,73389,0
2005-03-15,0.6773,0.7072,0.6375,0.6972,183523,0
2005-03-16,0.6972,0.6972,0.6574,0.6972,229504,0
2005-03-17,0.6972,0.6972,0.6474,0.6474,136738,0
2005-03-18,0.6773,0.6773,0.5678,0.5877,139650,0
2005-03-21,0.5578,0.5877,0.5379,0.5678,52708,0
2005-03-22,0.5678,0.6674,0.5678,0.6176,81822,0
2005-03-23,0.6375,0.6474,0.5976,0.6474,49595,0
2005-03-24,0.6674,0.6674,0.6076,0.6474,54314,0
2005-03-28,0.6674,0.6674,0.6076,0.6275,242756,0
2005-03-29,0.6176,0.7969,0.6176,0.757,665520,0
2005-03-30,0.7969,0.9861,0.767,0.8267,1627608,0
2005-03-31,0.8666,0.8666,0.6773,0.6773,570145,0
2005-04-01,0.6873,0.6873,0.5976,0.6275,614720,0
2005-04-04,0.6375,0.6674,0.5777,0.5877,272172,0
2005-04-05,0.5777,0.6076,0.518,0.5976,270967,0
2005-04-06,0.5976,0.6574,0.5777,0.6176,314237,0
2005-04-07,0.6076,0.6972,0.5976,0.6873,218259,0
2005-04-08,0.6574,0.6773,0.6076,0.6076,119169,0
2005-04-11,0.6375,0.6474,0.5478,0.5678,244161,0
2005-04-12,0.5478,0.5976,0.5279,0.5777,220870,0
2005-04-13,0.5777,0.5976,0.5578,0.5777,79814,0
2005-04-14,0.6176,0.6176,0.5777,0.5877,45579,0
2005-04-15,0.5877,0.6176,0.5777,0.5976,61743,0
2005-04-18,0.5976,0.6375,0.5877,0.5976,34335,0
2005-04-19,0.5877,0.6076,0.5777,0.5777,57828,0
2005-04-20,0.5678,0.5976,0.5678,0.5777,48089,0
2005-04-21,0.5976,0.5976,0.5478,0.5976,120675,0
2005-04-22,0.5976,0.5976,0.5578,0.5678,117764,0
2005-04-25,0.5678,0.5678,0.5379,0.5478,174186,0
2005-04-26,0.5478,0.5976,0.5478,0.5578,119972,0
2005-04-27,0.5578,0.5777,0.5478,0.5478,73188,0
2005-04-28,0.5478,0.5976,0.5379,0.5678,77706,0
2005-04-29,0.5678,0.5976,0.5678,0.5678,41865,0
2005-05-02,0.5777,0.5877,0.5578,0.5877,71281,0
2005-05-03,0.5578,0.5777,0.5578,0.5777,100797,0
2005-05-04,0.5976,0.6574,0.5777,0.6574,90255,0
2005-05-05,0.6474,0.6474,0.5678,0.6176,131919,0
2005-05-06,0.6176,0.6375,0.5777,0.5877,99893,0
2005-05-09,0.5678,0.5777,0.5478,0.5678,40359,0
2005-05-10,0.5678,0.5976,0.5279,0.5478,54816,0
2005-05-11,0.5478,0.5777,0.5279,0.5578,56322,0
2005-05-12,0.5578,0.5578,0.5279,0.5279,25500,0
2005-05-13,0.5279,0.7869,0.518,0.7869,1092802,0
2005-05-16,0.6674,0.7172,0.5777,0.5877,795532,0
2005-05-17,0.5877,0.5976,0.5478,0.5877,130915,0
2005-05-18,0.5877,0.6076,0.5478,0.5976,105415,0
2005-05-19,0.5877,0.6474,0.5877,0.6474,68771,0
2005-05-20,0.6474,0.6674,0.6076,0.6574,83027,0
2005-05-23,0.6773,0.6873,0.6275,0.6574,554182,0
2005-05-24,0.6375,0.6674,0.6076,0.6375,105315,0
2005-05-25,0.6375,0.6375,0.6076,0.6375,96881,0
2005-05-26,0.6375,0.6375,0.5976,0.6375,40961,0
2005-05-27,0.6176,0.6375,0.6076,0.6275,56723,0
2005-05-31,0.6176,0.6375,0.5976,0.6076,75798,0
2005-06-01,0.6176,0.6674,0.6176,0.6574,162841,0
2005-06-02,0.6674,0.6773,0.6275,0.6474,321466,0
2005-06-03,0.6474,0.6773,0.6375,0.6474,368049,0
2005-06-06,0.6474,0.6674,0.6176,0.6574,65257,0
2005-06-07,0.6375,0.6574,0.6176,0.6176,114250,0
2005-06-08,0.6076,0.6375,0.5777,0.6076,127100,0
2005-06-09,0.5976,0.6076,0.5678,0.5777,61342,0
2005-06-10,0.5678,0.6873,0.5678,0.6474,393951,0
2005-06-13,0.6674,0.6674,0.5976,0.6275,40961,0
2005-06-14,0.6076,0.6076,0.5777,0.5877,140453,0
2005-06-15,0.5678,0.6076,0.5478,0.5976,247274,0
2005-06-16,0.5976,0.6076,0.5777,0.5877,15862,0
2005-06-17,0.5976,0.6474,0.5976,0.6474,122984,0
2005-06-20,0.6176,0.6574,0.6076,0.6375,108929,0
2005-06-21,0.6375,0.6375,0.5976,0.6076,78609,0
2005-06-22,0.6076,0.6176,0.5877,0.6076,12047,0
2005-06-23,0.5976,0.6674,0.5976,0.6176,287432,0
2005-06-24,0.6176,0.6176,0.5777,0.5777,131719,0
2005-06-27,0.5877,0.6176,0.5777,0.6076,105013,0
2005-06-28,0.5976,0.6176,0.5877,0.6076,19075,0
2005-06-29,0.6076,0.6076,0.5578,0.5678,138847,0
2005-06-30,0.5678,0.5976,0.5578,0.5678,115053,0
2005-07-01,0.5877,0.5877,0.5578,0.5877,57225,0
2005-07-05,0.5678,0.5877,0.5379,0.5678,71180,0
2005-07-06,0.5578,0.5777,0.5279,0.5777,158424,0
2005-07-07,0.5877,0.5976,0.5678,0.5976,125896,0
2005-07-08,0.5976,0.5976,0.5478,0.5877,34636,0
2005-07-11,0.5777,0.5976,0.5578,0.5877,31825,0
2005-07-12,0.5976,0.6176,0.5777,0.5877,150794,0
2005-07-13,0.5777,0.5877,0.5777,0.5877,87645,0
2005-07-14,0.5877,0.5976,0.5678,0.5976,50700,0
2005-07-15,0.5678,0.5877,0.5678,0.5777,53109,0
2005-07-18,0.5678,0.5877,0.5578,0.5678,74895,0
2005-07-19,0.5678,0.5877,0.5578,0.5777,55117,0
2005-07-20,0.5777,0.6375,0.5478,0.6176,135634,0
2005-07-21,0.6176,0.6275,0.5877,0.6076,73991,0
2005-07-22,0.5877,0.6275,0.5877,0.6176,59735,0
2005-07-25,0.6375,0.6474,0.6076,0.6275,79613,0
2005-07-26,0.6176,0.6474,0.5777,0.6474,208119,0
2005-07-27,0.6275,0.6474,0.6275,0.6275,81822,0
2005-07-28,0.6176,0.6574,0.6076,0.6574,21786,0
2005-07-29,0.6375,0.6574,0.5976,0.6176,144870,0
2005-08-01,0.6076,0.6176,0.5777,0.6076,64253,0
2005-08-02,0.5877,0.6574,0.5877,0.6375,85537,0
2005-08-03,0.6375,0.6375,0.5877,0.5976,85436,0
2005-08-04,0.5877,0.6275,0.5877,0.6176,74594,0
2005-08-05,0.6176,0.6275,0.5877,0.6176,71983,0
2005-08-08,0.5976,0.6176,0.5877,0.5976,120173,0
2005-08-09,0.5877,0.6275,0.5777,0.5877,100696,0
2005-08-10,0.6176,0.6176,0.5777,0.5877,117864,0
2005-08-11,0.5877,0.5976,0.5777,0.5976,55619,0
2005-08-12,0.6375,0.6375,0.5777,0.5976,47387,0
2005-08-15,0.5777,0.5976,0.5678,0.5976,150191,0
2005-08-16,0.5777,0.5976,0.5678,0.5877,48491,0
2005-08-17,0.5877,0.5877,0.5678,0.5777,44074,0
2005-08-18,0.5777,0.5877,0.5678,0.5877,25902,0
2005-08-19,0.5777,0.5877,0.5678,0.5877,36644,0
2005-08-22,0.5877,0.5976,0.5678,0.5976,26705,0
2005-08-23,0.5877,0.5877,0.5678,0.5877,35339,0
2005-08-24,0.5877,0.5877,0.5578,0.5678,55117,0
2005-08-25,0.5578,0.5777,0.5578,0.5678,39957,0
2005-08-26,0.5578,0.5777,0.5478,0.5678,35640,0
2005-08-29,0.5578,0.5678,0.5279,0.5478,80818,0
2005-08-30,0.5279,0.5379,0.518,0.5379,57426,0
2005-08-31,0.518,0.5379,0.47811,0.49803,150492,0
2005-09-01,0.49803,0.49803,0.45819,0.45819,151396,0
2005-09-02,0.45819,0.48807,0.44823,0.46815,273778,0
2005-09-06,0.46815,0.48807,0.44823,0.45819,150292,0
2005-09-07,0.45819,0.47811,0.45819,0.47811,61944,0
2005-09-08,0.47811,0.48807,0.46815,0.46815,35942,0
2005-09-09,0.46815,0.48807,0.46815,0.47811,108226,0
2005-09-12,0.48807,0.49803,0.47811,0.48807,22187,0
2005-09-13,0.48807,0.518,0.48807,0.518,22087,0
2005-09-14,0.518,0.5578,0.518,0.5379,96681,0
2005-09-15,0.5379,0.5777,0.5379,0.5777,75196,0
2005-09-16,0.5678,0.5877,0.5478,0.5678,46483,0
2005-09-19,0.5678,0.5678,0.5379,0.5379,37146,0
2005-09-20,0.5379,0.5478,0.5279,0.5478,16866,0
2005-09-21,0.5478,0.5478,0.5279,0.5279,17469,0
2005-09-22,0.5279,0.5478,0.5279,0.5379,21183,0
2005-09-23,0.5379,0.5379,0.518,0.5279,41363,0
2005-09-26,0.5478,0.5777,0.518,0.5279,34636,0
2005-09-27,0.5279,0.5379,0.48807,0.48807,52005,0
2005-09-28,0.518,0.518,0.48807,0.48807,61542,0
2005-09-29,0.49803,0.5777,0.49803,0.5578,77003,0
2005-09-30,0.5976,0.6176,0.5877,0.6076,415837,0
2005-10-03,0.5877,0.6275,0.5777,0.5976,73289,0
2005-10-04,0.5976,0.6176,0.5976,0.5976,15260,0
2005-10-05,0.5777,0.5976,0.5678,0.5678,28914,0
2005-10-06,0.5777,0.5877,0.518,0.518,74092,0
2005-10-07,0.5279,0.5877,0.5279,0.5678,69172,0
2005-10-10,0.5777,0.6176,0.5678,0.5678,71883,0
2005-10-11,0.5777,0.5777,0.5279,0.5279,93368,0
2005-10-12,0.5478,0.5478,0.518,0.5379,75899,0
2005-10-13,0.518,0.5578,0.518,0.5279,31625,0
2005-10-14,0.5379,0.5578,0.5279,0.5578,16866,0
2005-10-17,0.5478,0.5678,0.5478,0.5578,39757,0
2005-10-18,0.5279,0.5578,0.508,0.5578,35038,0
2005-10-19,0.5478,0.5578,0.5279,0.5578,16967,0
2005-10-20,0.5578,0.5578,0.5279,0.5279,12549,0
2005-10-21,0.5279,0.5578,0.518,0.5478,53310,0
2005-10-24,0.5578,0.5678,0.5279,0.5478,64755,0
2005-10-25,0.5478,0.5578,0.5379,0.5478,39556,0
2005-10-26,0.5279,0.5678,0.5279,0.5578,58028,0
2005-10-27,0.5578,0.5678,0.5379,0.5678,18573,0
2005-10-28,0.5578,0.5678,0.5478,0.5578,48692,0
2005-10-31,0.5578,0.5678,0.5379,0.5678,37648,0
2005-11-01,0.5478,0.5678,0.5379,0.5678,109330,0
2005-11-02,0.5678,0.6176,0.5578,0.5678,329096,0
2005-11-03,0.5678,0.5877,0.5678,0.5777,85135,0
2005-11-04,0.5877,0.5877,0.5678,0.5877,41564,0
2005-11-07,0.5877,0.5976,0.5678,0.5976,63651,0
2005-11-08,0.5976,0.5976,0.5678,0.5777,57225,0
2005-11-09,0.5578,0.5777,0.518,0.5379,93468,0
2005-11-10,0.5279,0.5478,0.508,0.5478,126096,0
2005-11-11,0.518,0.5478,0.518,0.5379,24697,0
2005-11-14,0.5379,0.5379,0.508,0.5279,14959,0
2005-11-15,0.518,0.5379,0.47811,0.508,128506,0
2005-11-16,0.508,0.5279,0.508,0.518,8433,0
2005-11-17,0.508,0.518,0.49803,0.508,28412,0
2005-11-18,0.508,0.5478,0.508,0.508,135534,0
2005-11-21,0.508,0.5777,0.49803,0.5578,90055,0
2005-11-22,0.5777,0.5777,0.5478,0.5478,3213,0
2005-11-23,0.5578,0.5578,0.508,0.5279,31725,0
2005-11-25,0.5279,0.5279,0.5279,0.5279,2008,0
2005-11-28,0.5279,0.5578,0.5279,0.5279,17971,0
2005-11-29,0.5279,0.5478,0.5279,0.5379,32327,0
2005-11-30,0.5379,0.5578,0.5279,0.5478,7128,0
2005-12-01,0.5478,0.5578,0.5379,0.5478,68972,0
2005-12-02,0.5379,0.5478,0.5379,0.5379,24597,0
2005-12-05,0.5379,0.5478,0.47811,0.508,594541,0
2005-12-06,0.49803,0.49803,0.46815,0.46815,107021,0
2005-12-07,0.46815,0.48807,0.45819,0.45819,83328,0
2005-12-08,0.45819,0.46815,0.42831,0.43827,231210,0
2005-12-09,0.43827,0.45819,0.41835,0.43827,117764,0
2005-12-12,0.42831,0.43827,0.41835,0.42831,141055,0
2005-12-13,0.42831,0.47811,0.42831,0.44823,99692,0
2005-12-14,0.43827,0.46815,0.42831,0.46815,89251,0
2005-12-15,0.46815,0.48807,0.44823,0.46815,67466,0
2005-12-16,0.44823,0.49803,0.43827,0.46815,45178,0
2005-12-19,0.45819,0.45819,0.41835,0.44823,135032,0
2005-12-20,0.43827,0.44823,0.42831,0.43827,48290,0
2005-12-21,0.44823,0.44823,0.41835,0.44823,124490,0
2005-12-22,0.43827,0.44823,0.41835,0.43827,272272,0
2005-12-23,0.43827,0.45819,0.42831,0.43827,77405,0
2005-12-27,0.43827,0.45819,0.43827,0.45819,117161,0
2005-12-28,0.45819,0.47811,0.43827,0.44823,41463,0
2005-12-29,0.44823,0.46815,0.43827,0.44823,99492,0
2005-12-30,0.43827,0.46815,0.43827,0.45819,32327,0
2006-01-03,0.46815,0.47811,0.44823,0.47811,66964,0
2006-01-04,0.45819,0.45819,0.43827,0.44823,65157,0
2006-01-05,0.44823,0.47811,0.44823,0.46815,41463,0
2006-01-06,0.46815,0.49803,0.46815,0.49803,64554,0
2006-01-09,0.49803,0.508,0.47811,0.48807,85035,0
2006-01-10,0.48807,0.508,0.48807,0.508,25400,0
2006-01-11,0.49803,0.49803,0.47811,0.48807,27408,0
2006-01-12,0.47811,0.5379,0.47811,0.518,73690,0
2006-01-13,0.518,0.5279,0.48807,0.518,210228,0
2006-01-17,0.49803,0.508,0.47811,0.508,12750,0
2006-01-18,0.48807,0.49803,0.47811,0.48807,34034,0
2006-01-19,0.49803,0.49803,0.48807,0.48807,29315,0
2006-01-20,0.49803,0.508,0.48807,0.48807,87545,0
2006-01-23,0.48807,0.49803,0.46815,0.47811,196975,0
2006-01-24,0.47811,0.48807,0.47811,0.48807,30922,0
2006-01-25,0.48807,0.49803,0.47811,0.48807,22991,0
2006-01-26,0.49803,0.49803,0.45819,0.46815,132823,0
2006-01-27,0.48807,0.518,0.48807,0.508,216051,0
2006-01-30,0.508,0.5478,0.508,0.5478,149187,0
2006-01-31,0.5478,0.5777,0.5478,0.5777,185631,0
2006-02-01,0.5777,0.5976,0.5578,0.5777,301989,0
2006-02-02,0.5877,0.6076,0.5877,0.5877,78810,0
2006-02-03,0.5877,0.6176,0.5777,0.5877,218259,0
2006-02-06,0.5877,0.6076,0.5877,0.6076,11445,0
2006-02-07,0.6076,0.6076,0.5279,0.5279,144268,0
2006-02-08,0.5478,0.5976,0.5478,0.5777,30319,0
2006-02-09,0.5777,0.5777,0.5578,0.5678,49093,0
2006-02-10,0.5777,0.5976,0.5578,0.5777,43471,0
2006-02-13,0.5777,0.5976,0.5777,0.5877,73991,0
2006-02-14,0.5976,0.5976,0.5777,0.5877,3313,0
2006-02-15,0.5777,0.5976,0.5578,0.5976,17268,0
2006-02-16,0.5976,0.5976,0.5578,0.5678,96279,0
2006-02-17,0.5578,0.5976,0.5478,0.5777,37046,0
2006-02-21,0.5877,0.6275,0.5578,0.6176,188843,0
2006-02-22,0.6176,0.6275,0.5777,0.5877,52808,0
2006-02-23,0.6176,0.6275,0.5877,0.5877,49194,0
2006-02-24,0.6176,0.6474,0.5877,0.6275,102403,0
2006-02-27,0.6076,0.6972,0.6076,0.6873,236230,0
2006-02-28,0.6773,0.6773,0.6076,0.6574,74694,0
2006-03-01,0.6275,0.6773,0.6275,0.6275,49896,0
2006-03-02,0.6176,0.6574,0.6176,0.6574,32026,0
2006-03-03,0.6275,0.6674,0.6176,0.6474,74594,0
2006-03-06,0.6474,0.6873,0.6375,0.6474,119571,0
2006-03-07,0.6574,0.7371,0.6176,0.6873,597151,0
2006-03-08,0.6972,0.7072,0.6574,0.7072,354094,0
2006-03-09,0.747,0.8865,0.747,0.8467,1379832,0
2006-03-10,0.8467,0.9761,0.8467,0.9263,2595619,0
2006-03-13,0.9463,0.9463,0.8467,0.8965,438125,0
2006-03-14,0.9164,0.9761,0.8865,0.9463,560105,0
2006-03-15,0.9662,0.9761,0.8965,0.9363,428688,0
2006-03-16,0.9562,0.9562,0.8666,0.8865,346464,0
2006-03-17,0.8467,0.8865,0.8467,0.8566,238338,0
2006-03-20,0.8267,0.8267,0.6972,0.7969,360218,0
2006-03-21,0.9164,0.9164,0.7969,0.8367,277894,0
2006-03-22,0.8367,0.8467,0.8267,0.8267,144469,0
2006-03-23,0.8168,0.9263,0.8168,0.9064,213641,0
2006-03-24,0.9064,0.9562,0.9064,0.9363,424170,0
2006-03-27,0.9363,0.9562,0.9064,0.9463,293355,0
2006-03-28,0.9562,1.0957,0.9562,1.0558,797942,0
2006-03-29,1.0558,1.3248,1.0558,1.3048,1500508,0
2006-03-30,1.255,1.4742,1.2152,1.4343,1508640,0
2006-03-31,1.4642,1.5339,1.3447,1.4343,1578414,0
2006-04-03,1.4144,1.5738,1.3048,1.3048,626266,0
2006-04-04,1.2949,1.4642,1.1455,1.3048,659798,0
2006-04-05,1.2949,1.2949,1.1754,1.2252,393750,0
2006-04-06,1.2451,1.3447,1.2451,1.275,212135,0
2006-04-07,1.275,1.2949,1.2451,1.2949,232616,0
2006-04-10,1.3148,1.9722,1.255,1.255,194064,0
2006-04-11,1.2849,1.2849,1.1953,1.255,103407,0
2006-04-12,1.255,1.255,1.0757,1.0957,295564,0
2006-04-13,1.0259,1.0957,0.9961,1.0359,274179,0
2006-04-17,1.0359,1.1455,1.006,1.1156,275786,0
2006-04-18,1.1455,1.265,1.1256,1.2052,306908,0
2006-04-19,1.255,1.255,1.1256,1.1853,145874,0
2006-04-20,1.2252,1.2252,1.0957,1.1654,57727,0
2006-04-21,1.1853,1.2252,1.1554,1.1754,93769,0
2006-04-24,1.2052,1.255,1.1455,1.2052,112342,0
2006-04-25,1.1853,1.2351,1.1554,1.1754,65157,0
2006-04-26,1.1554,1.2152,1.1554,1.1754,40258,0
2006-04-27,1.1953,1.2052,1.1256,1.1256,92564,0
2006-04-28,1.1355,1.1953,1.0957,1.1654,52005,0
2006-05-01,1.1953,1.2351,1.1654,1.1654,69574,0
2006-05-02,1.1654,1.2152,1.1455,1.1754,153304,0
2006-05-03,1.1754,1.2451,1.1754,1.2451,94673,0
2006-05-04,1.255,1.4343,1.2451,1.3945,575466,0
2006-05-05,1.4443,1.5439,1.4044,1.5439,1164384,0
2006-05-08,1.5539,1.7929,1.5439,1.7033,1230243,0
2006-05-09,1.6037,1.7331,1.5339,1.6136,684294,0
2006-05-10,1.6734,1.6933,1.4841,1.5738,266349,0
2006-05-11,1.5738,1.5738,1.3447,1.3746,276890,0
2006-05-12,1.4244,1.4244,1.255,1.275,338332,0
2006-05-15,1.275,1.4443,1.1654,1.3945,360319,0
2006-05-16,1.3546,1.4443,1.3347,1.3347,70578,0
2006-05-17,1.4443,1.4543,1.3347,1.3546,234523,0
2006-05-18,1.3945,1.4443,1.1455,1.1455,703670,0
2006-05-19,1.1953,1.2949,1.1953,1.265,707285,0
2006-05-22,1.2949,1.3447,1.2052,1.2052,245968,0
2006-05-23,1.2052,1.275,1.1953,1.2252,237836,0
2006-05-24,1.2252,1.3248,1.2252,1.275,134730,0
2006-05-25,1.2949,1.3447,1.2451,1.3148,430997,0
2006-05-26,1.3148,1.3447,1.2849,1.3248,155914,0
2006-05-30,1.2849,1.3646,1.2849,1.3347,219866,0
2006-05-31,1.3447,1.3646,1.2052,1.2351,283416,0
2006-06-01,1.2152,1.2949,1.2052,1.2152,101198,0
2006-06-02,1.275,1.2949,1.2152,1.2451,80818,0
2006-06-05,1.2252,1.275,1.2152,1.2252,77003,0
2006-06-06,1.2252,1.2849,1.1953,1.2152,218761,0
2006-06-07,1.275,1.2849,1.2351,1.2351,211633,0
2006-06-08,1.255,1.275,1.2052,1.2252,69273,0
2006-06-09,1.275,1.2849,1.2351,1.265,85236,0
2006-06-12,1.275,1.2849,1.1256,1.1654,244262,0
2006-06-13,1.1953,1.1953,1.0459,1.0459,207919,0
2006-06-14,1.0658,1.1853,1.0658,1.0857,317550,0
2006-06-15,1.0957,1.1256,1.0957,1.1056,63952,0
2006-06-16,1.0857,1.1056,1.0359,1.0658,69574,0
2006-06-19,1.0459,1.1156,1.0459,1.0957,65658,0
2006-06-20,1.1654,1.1654,1.0459,1.1056,123386,0
2006-06-21,1.0757,1.0857,1.006,1.0459,150292,0
2006-06-22,1.006,1.0259,0.9263,0.9562,441237,0
2006-06-23,0.9463,0.9961,0.9064,0.9463,196273,0
2006-06-26,0.9164,0.9363,0.8666,0.8865,380900,0
2006-06-27,0.9064,0.9164,0.8068,0.8666,113547,0
2006-06-28,0.9562,0.9761,0.9064,0.9263,68470,0
2006-06-29,0.9562,0.9662,0.8965,0.9562,124691,0
2006-06-30,0.9164,0.9961,0.9164,0.9961,45278,0
2006-07-03,1.016,1.0857,0.9861,1.0757,88549,0
2006-07-05,1.0558,1.0957,1.0259,1.0558,93769,0
2006-07-06,1.0857,1.0857,1.0259,1.0259,321466,0
2006-07-07,1.0658,1.0658,0.9562,0.9861,124591,0
2006-07-10,0.9861,0.9861,0.9164,0.9363,104612,0
2006-07-11,0.9363,0.9562,0.8865,0.8965,80015,0
2006-07-12,0.8965,0.9463,0.8965,0.8965,44977,0
2006-07-13,0.8865,0.9164,0.8467,0.8566,64052,0
2006-07-14,0.9662,0.9861,0.8566,0.8566,545146,0
2006-07-17,0.9363,0.9363,0.8566,0.8765,96379,0
2006-07-18,0.8168,0.8965,0.8168,0.8765,80015,0
2006-07-19,0.8765,0.9064,0.8566,0.8865,34938,0
2006-07-20,0.8467,0.8965,0.8267,0.8367,50800,0
2006-07-21,0.8467,0.8865,0.757,0.767,214946,0
2006-07-24,0.8267,0.8467,0.7769,0.8168,208621,0
2006-07-25,0.7769,0.8367,0.767,0.767,147983,0
2006-07-26,0.8168,0.8168,0.767,0.7869,45278,0
2006-07-27,0.7969,0.8168,0.7869,0.8168,148786,0
2006-07-28,0.7969,0.9562,0.7969,0.9263,263236,0
2006-07-31,0.9164,0.9463,0.8965,0.9363,116157,0
2006-08-01,0.9562,0.9662,0.8765,0.9363,66662,0
2006-08-02,0.9562,0.9562,0.8865,0.8965,75497,0
2006-08-03,0.9064,0.9064,0.8566,0.8765,28412,0
2006-08-04,0.8765,0.8965,0.8467,0.8666,89653,0
2006-08-07,0.8467,0.8666,0.8267,0.8666,29416,0
2006-08-08,0.8666,0.9263,0.8666,0.8965,23593,0
2006-08-09,0.8765,0.9164,0.8467,0.8666,128305,0
2006-08-10,0.8467,0.8965,0.8467,0.8765,72084,0
2006-08-11,0.8467,0.8765,0.8068,0.8367,65960,0
2006-08-14,0.8168,0.8367,0.7969,0.8267,284420,0
2006-08-15,0.8068,0.8267,0.7969,0.8168,77606,0
2006-08-16,0.7969,0.8068,0.7769,0.7969,75999,0
2006-08-17,0.7969,0.8467,0.7869,0.8267,71481,0
2006-08-18,0.8267,0.8865,0.8068,0.8566,101600,0
2006-08-21,0.8168,0.8566,0.8168,0.8367,62847,0
2006-08-22,0.8267,0.8965,0.8168,0.8965,56623,0
2006-08-23,0.8965,0.9064,0.8566,0.8765,72285,0
2006-08-24,0.9064,0.9861,0.8865,0.9861,527276,0
2006-08-25,0.9861,1.006,0.9263,0.9761,423266,0
2006-08-28,0.9761,0.9761,0.9363,0.9562,257514,0
2006-08-29,0.9562,0.9562,0.9164,0.9463,71582,0
2006-08-30,0.8965,0.9463,0.8765,0.9463,87043,0
2006-08-31,0.8965,0.9562,0.8467,0.9263,19376,0
2006-09-01,0.8965,0.9463,0.8965,0.9263,22890,0
2006-09-05,0.9164,1.0259,0.8467,1.006,123587,0
2006-09-06,1.0259,1.0857,0.9861,1.0558,343954,0
2006-09-07,1.0957,1.1056,0.9562,1.0359,299178,0
2006-09-08,1.0359,1.0558,1.006,1.0558,109832,0
2006-09-11,1.016,1.0558,1.006,1.0459,146276,0
2006-09-12,1.0459,1.1355,1.0259,1.1256,231511,0
2006-09-13,1.1754,1.1754,1.1256,1.1455,251992,0
2006-09-14,1.1455,1.1953,1.1056,1.1853,351082,0
2006-09-15,1.1853,1.1953,1.1355,1.1355,299077,0
2006-09-18,1.1455,1.1455,1.0757,1.0857,180310,0
2006-09-19,1.0757,1.1256,1.0757,1.0957,67767,0
2006-09-20,1.1355,1.1355,1.0558,1.0957,163443,0
2006-09-21,1.0757,1.0957,1.0558,1.0857,32126,0
2006-09-22,1.0857,1.0957,1.0459,1.0957,27709,0
2006-09-25,1.0957,1.0957,1.016,1.0459,321968,0
2006-09-26,1.0259,1.0757,0.9562,0.9562,278095,0
2006-09-27,0.9961,1.0359,0.9662,1.016,234222,0
2006-09-28,0.9961,1.016,0.9761,0.9961,245266,0
2006-09-29,0.9961,1.0658,0.9562,1.0459,188843,0
2006-10-02,1.006,1.0359,0.9463,0.9961,74192,0
2006-10-03,0.9961,1.0259,0.9761,1.016,66261,0
2006-10-04,0.9961,1.006,0.9662,0.9961,188843,0
2006-10-05,0.9961,1.0259,0.9562,0.9961,322168,0
2006-10-06,0.9861,0.9961,0.9562,0.9662,211332,0
2006-10-09,0.9662,0.9961,0.9562,0.9961,145975,0
2006-10-10,1.006,1.006,0.9861,0.9961,56824,0
2006-10-11,0.9761,0.9961,0.9363,0.9761,197277,0
2006-10-12,0.9761,0.9761,0.9363,0.9463,172680,0
2006-10-13,0.9363,0.9662,0.9064,0.9562,105013,0
2006-10-16,0.9562,0.9961,0.9562,0.9861,65056,0
2006-10-17,0.9861,0.9861,0.9463,0.9463,72485,0
2006-10-18,0.9662,0.9761,0.9363,0.9562,85537,0
2006-10-19,0.9562,0.9761,0.9463,0.9761,89352,0
2006-10-20,0.9861,0.9961,0.9562,0.9961,122583,0
2006-10-23,1.016,1.1953,1.016,1.1754,958574,0
2006-10-24,1.1853,1.2949,1.1654,1.2949,1382643,0
2006-10-25,1.3148,1.3845,1.255,1.255,1009073,0
2006-10-26,1.2949,1.4443,1.1953,1.4244,760394,0
2006-10-27,1.4841,1.4841,1.255,1.4244,678170,0
2006-10-30,1.4443,1.4841,1.3546,1.3945,384514,0
2006-10-31,1.3945,1.4144,1.2849,1.3347,323072,0
2006-11-01,1.3148,1.3148,1.2152,1.265,327991,0
2006-11-02,1.2052,1.275,1.2052,1.265,140051,0
2006-11-03,1.255,1.2849,1.1455,1.1953,185932,0
2006-11-06,1.4244,1.4343,1.3148,1.3845,654878,0
2006-11-07,1.3845,1.3945,1.3148,1.3347,349877,0
2006-11-08,1.3248,1.3248,1.3048,1.3248,167058,0
2006-11-09,1.3248,1.3845,1.3048,1.3845,245366,0
2006-11-10,1.4044,1.4044,1.3447,1.4044,196273,0
2006-11-13,1.4044,1.4044,1.3845,1.4044,115957,0
2006-11-14,1.4044,1.4144,1.3746,1.4044,141858,0
2006-11-15,1.3945,1.4044,1.3248,1.3347,255606,0
2006-11-16,1.3248,1.3746,1.2949,1.3048,170572,0
2006-11-17,1.2849,1.2849,1.1754,1.1953,590224,0
2006-11-20,1.1953,1.1953,1.1355,1.1754,421359,0
2006-11-21,1.1754,1.1953,1.1455,1.1853,199084,0
2006-11-22,1.2052,1.2949,1.2052,1.2949,445153,0
2006-11-24,1.275,1.2849,1.255,1.2849,54013,0
2006-11-27,1.255,1.255,1.1256,1.1654,565426,0
2006-11-28,1.1654,1.1953,1.1256,1.1554,140955,0
2006-11-29,1.1455,1.2351,1.1355,1.1554,267955,0
2006-11-30,1.1554,1.1953,1.1455,1.1754,802560,0
2006-12-01,1.1853,1.1953,1.1256,1.1455,188843,0
2006-12-04,1.1654,1.1853,1.1256,1.1455,181414,0
2006-12-05,1.1654,1.1654,1.1156,1.1455,279601,0
2006-12-06,1.1355,1.1654,1.1056,1.1355,701763,0
2006-12-07,1.1455,1.1654,1.1256,1.1455,174989,0
2006-12-08,1.1654,1.1654,1.1355,1.1554,121378,0
2006-12-11,1.1754,1.1754,1.1455,1.1654,53410,0
2006-12-12,1.1554,1.1754,1.1455,1.1754,96480,0
2006-12-13,1.1853,1.2152,1.1455,1.1654,305302,0
2006-12-14,1.1554,1.1554,1.1156,1.1355,247876,0
2006-12-15,1.1455,1.1455,1.1056,1.1156,129209,0
2006-12-18,1.1156,1.1455,1.1156,1.1256,106017,0
2006-12-19,1.1355,1.1355,1.0857,1.1156,146979,0
2006-12-20,1.1256,1.1953,1.0857,1.1953,137341,0
2006-12-21,1.1754,1.2052,1.1554,1.2052,373872,0
2006-12-22,1.1754,1.2351,1.1754,1.2152,116860,0
2006-12-26,1.1754,1.2152,1.1754,1.2152,98488,0
2006-12-27,1.2052,1.2451,1.1953,1.2351,144067,0
2006-12-28,1.2252,1.255,1.2052,1.2152,356805,0
2006-12-29,1.255,1.2949,1.2152,1.2152,488724,0
2007-01-03,1.255,1.265,1.1754,1.1953,619338,0
2007-01-04,1.2351,1.2451,1.1853,1.1953,223179,0
2007-01-05,1.1953,1.2152,1.1853,1.1953,128807,0
2007-01-08,1.2252,1.3945,1.1953,1.3546,2875722,0
2007-01-09,1.275,1.3447,1.2451,1.3248,206814,0
2007-01-10,1.3148,1.3845,1.2849,1.3746,249482,0
2007-01-11,1.3945,1.6136,1.3845,1.6136,2007403,0
2007-01-12,1.6136,1.6634,1.5041,1.6136,834084,0
2007-01-16,1.6634,1.7431,1.6236,1.6933,1225826,0
2007-01-17,1.7431,1.7929,1.5937,1.7132,1192194,0
2007-01-18,1.7132,1.9523,1.6933,1.9423,1724188,0
2007-01-19,1.9224,2.032,1.9224,2.012,1793059,0
2007-01-22,2.0619,2.0718,1.8427,1.9124,1382041,0
2007-01-23,1.9025,1.9124,1.6634,1.7331,1544481,0
2007-01-24,1.7331,1.8626,1.7331,1.8427,710798,0
2007-01-25,1.8527,1.8726,1.763,1.7929,380799,0
2007-01-26,1.8228,1.8427,1.7132,1.7929,360519,0
2007-01-29,1.8128,1.8626,1.773,1.8427,309117,0
2007-01-30,1.7929,1.8726,1.7929,1.8427,190651,0
2007-01-31,1.8527,1.8726,1.7232,1.7929,415837,0
2007-02-01,1.7929,1.8427,1.763,1.8328,272874,0
2007-02-02,1.8328,1.8328,1.7232,1.7929,375779,0
2007-02-05,1.8328,1.8626,1.773,1.8328,408408,0
2007-02-06,1.8328,2.1216,1.8328,2.0917,1752500,0
2007-02-07,2.1615,2.4802,2.1216,2.4802,3121991,0
2007-02-08,2.5698,2.5698,2.3407,2.53,1820568,0
2007-02-09,2.54,2.5698,2.2013,2.4902,2304774,0
2007-02-12,2.4702,2.54,2.2312,2.3806,806941,0
2007-02-13,2.3906,2.4603,2.2411,2.4503,607120,0
2007-02-14,2.4503,2.4902,2.3407,2.4304,627234,0
2007-02-15,2.4902,2.789,2.4802,2.789,2145748,0
2007-02-16,2.8089,2.9384,2.6993,2.9085,2149964,0
2007-02-20,2.9782,3.1874,2.9782,3.1276,1842353,0
2007-02-21,3.1575,3.5858,3.1177,3.536,3204215,0
2007-02-22,3.536,3.7352,3.0081,3.2272,4296214,0
2007-02-23,3.297,3.3269,2.8886,3.0778,2595418,0
2007-02-26,3.1575,3.1874,2.9085,3.1276,1589929,0
2007-02-27,3.028,3.028,2.7392,2.8786,1203237,0
2007-02-28,2.9882,3.028,2.7491,2.8189,1251025,0
2007-03-01,2.7392,2.8985,2.3507,2.8388,1734706,0
2007-03-02,2.8886,3.1276,2.8487,2.9384,1028549,0
2007-03-05,2.9384,2.9782,2.789,2.8687,587814,0
2007-03-06,2.8886,3.048,2.8886,2.9284,353090,0
2007-03-07,2.9384,3.0181,2.8388,2.8886,581991,0
2007-03-08,2.9882,2.9882,2.8886,2.9284,295062,0
2007-03-09,2.8886,2.9782,2.789,2.8886,527677,0
2007-03-12,2.8687,2.8687,2.6097,2.7491,1005659,0
2007-03-13,2.8189,2.8189,2.4702,2.6196,965401,0
2007-03-14,2.5599,2.6694,2.4105,2.5001,855267,0
2007-03-15,2.5499,2.5898,2.5001,2.5499,357106,0
2007-03-16,2.5499,2.5798,2.3906,2.54,498061,0
2007-03-19,2.53,2.8687,2.53,2.8388,1227834,0
2007-03-20,2.9683,2.9882,2.789,2.8786,839104,0
2007-03-21,2.8786,2.9882,2.7989,2.8587,762803,0
2007-03-22,2.7392,2.8886,2.7392,2.8487,353893,0
2007-03-23,2.8487,2.8786,2.7491,2.789,267754,0
2007-03-26,2.7491,2.7491,2.54,2.6794,372466,0
2007-03-27,2.6495,2.8388,2.6097,2.8388,421961,0
2007-03-28,2.8388,2.8487,2.6495,2.789,335521,0
2007-03-29,2.789,2.8388,2.6894,2.7093,129309,0
2007-03-30,2.6894,2.6894,2.6097,2.6595,124490,0
2007-04-02,2.6694,2.8288,2.6595,2.8288,374976,0
2007-04-03,2.8288,2.8288,2.7093,2.789,195470,0
2007-04-04,2.789,2.8288,2.7491,2.779,170170,0
2007-04-05,2.8189,2.8189,2.7093,2.7691,300081,0
2007-04-09,2.7193,2.7392,2.6196,2.7392,337228,0
2007-04-10,2.6495,2.6993,2.6296,2.6993,241953,0
2007-04-11,2.6495,2.6694,2.6396,2.6396,159327,0
2007-04-12,2.6396,2.6396,2.5001,2.5599,453787,0
2007-04-13,2.5101,2.6396,2.4902,2.6097,251189,0
2007-04-16,2.5997,2.5997,2.5001,2.53,279701,0
2007-04-17,2.54,2.6396,2.4902,2.6396,543339,0
2007-04-18,2.6495,2.9384,2.5898,2.9384,990700,0
2007-04-19,2.8388,2.9882,2.7491,2.8587,671042,0
2007-04-20,2.9185,2.9284,2.789,2.8587,263036,0
2007-04-23,2.8487,2.8687,2.7491,2.8388,189245,0
2007-04-24,2.8089,2.8288,2.7392,2.789,138646,0
2007-04-25,2.7491,2.9882,2.7392,2.9882,778967,0
2007-04-26,2.9882,3.1675,2.7491,2.789,1313471,0
2007-04-27,2.7591,2.779,2.6495,2.7691,322269,0
2007-04-30,2.779,2.779,2.6595,2.7292,245165,0
2007-05-01,2.6694,2.6894,2.5898,2.6794,262734,0
2007-05-02,2.6296,2.7392,2.6196,2.6894,176294,0
2007-05-03,2.6396,2.6794,2.6196,2.6794,105013,0
2007-05-04,2.6595,2.6694,2.5997,2.5997,167459,0
2007-05-07,2.5898,2.7292,2.5698,2.6894,302190,0
2007-05-08,2.6894,2.6894,2.6396,2.6595,327088,0
2007-05-09,2.6196,2.6894,2.6097,2.6396,218862,0
2007-05-10,2.6097,2.6396,2.5599,2.6296,168564,0
2007-05-11,2.6894,2.6993,2.52,2.5898,547255,0
2007-05-14,2.5001,2.6396,2.4902,2.6296,765313,0
2007-05-15,2.6196,2.6993,2.5798,2.6396,701160,0
2007-05-16,2.5997,2.7292,2.5898,2.7292,646043,0
2007-05-17,2.7193,2.7392,2.6595,2.6794,297772,0
2007-05-18,2.6396,2.6894,2.5698,2.5898,223078,0
2007-05-21,2.6595,2.6595,2.5001,2.5101,292851,0
2007-05-22,2.5798,2.5798,2.4902,2.5101,199285,0
2007-05-23,2.5101,2.54,2.3507,2.4404,361122,0
2007-05-24,2.3407,2.3507,2.2013,2.271,717123,0
2007-05-25,2.2909,2.5898,2.1117,2.1714,590123,0
2007-05-29,2.1814,2.3806,2.1814,2.3009,319654,0
2007-05-30,2.271,2.4503,2.2312,2.4005,208220,0
2007-05-31,2.4603,2.4902,2.271,2.2909,282500,0
2007-06-01,2.3308,2.3407,2.271,2.2909,113447,0
2007-06-04,2.271,2.3208,2.2411,2.3208,94673,0
2007-06-05,2.3308,2.3906,2.3009,2.3906,163694,0
2007-06-06,2.4802,2.4802,2.3407,2.3706,134228,0
2007-06-07,2.3806,2.3806,2.2909,2.3507,113246,0
2007-06-08,2.2511,2.3407,2.2411,2.3407,112041,0
2007-06-11,2.3208,2.3208,2.2411,2.3109,145774,0
2007-06-12,2.2511,2.271,2.1017,2.1615,382004,0
2007-06-13,2.1714,2.3208,2.1714,2.2511,234222,0
2007-06-14,2.3607,2.4702,2.3109,2.3706,382606,0
2007-06-15,2.4702,2.6993,2.4005,2.6993,649758,0
2007-06-18,2.7392,2.7491,2.5698,2.5698,416440,0
2007-06-19,2.5898,2.6894,2.54,2.6097,254100,0
2007-06-20,2.6595,2.7392,2.5698,2.7093,307912,0
2007-06-21,2.6894,2.7093,2.5898,2.5898,223681,0
2007-06-22,2.6595,2.6595,2.4902,2.5997,3995229,0
2007-06-25,2.5698,2.5698,2.2411,2.271,927351,0
2007-06-26,2.2312,2.3308,2.2312,2.3208,791717,0
2007-06-27,2.3009,2.4702,2.2511,2.4702,317249,0
2007-06-28,2.4702,2.54,2.3607,2.3706,421359,0
2007-06-29,2.4105,2.4105,2.271,2.2909,156817,0
2007-07-02,2.3109,2.4204,2.3109,2.3906,194968,0
2007-07-03,2.3906,2.3906,2.3407,2.3507,151998,0
2007-07-05,2.3507,2.4404,2.3109,2.3906,171475,0
2007-07-06,2.3906,2.5898,2.3507,2.5001,288536,0
2007-07-09,2.5001,2.5599,2.3308,2.3706,302692,0
2007-07-10,2.3407,2.3906,2.2511,2.2511,339436,0
2007-07-11,2.2511,2.3208,2.1913,2.2411,291347,0
2007-07-12,2.2611,2.3806,2.2411,2.3208,215749,0
2007-07-13,2.3109,2.3407,2.2411,2.2411,197477,0
2007-07-16,2.2411,2.2411,2.1415,2.1515,355299,0
2007-07-17,2.1615,2.1814,2.0419,2.1216,424873,0
2007-07-18,2.0917,2.0917,2.022,2.0419,483704,0
2007-07-19,2.0419,2.1714,2.0419,2.1017,407605,0
2007-07-20,2.1117,2.1316,1.9523,1.9722,704273,0
2007-07-23,1.9921,1.9921,1.8228,1.8726,664315,0
2007-07-24,1.8925,1.9423,1.8427,1.8527,390036,0
2007-07-25,1.8626,1.8626,1.7431,1.8328,554885,0
2007-07-26,1.7531,1.7929,1.4941,1.7431,846734,0
2007-07-27,1.7431,1.8925,1.5937,1.773,485110,0
2007-07-30,1.8726,1.8826,1.6933,1.783,442542,0
2007-07-31,1.7929,1.8128,1.524,1.6634,413829,0
2007-08-01,1.5638,1.6435,1.4841,1.6335,628775,0
2007-08-02,1.5339,1.7331,1.4941,1.7232,341043,0
2007-08-03,1.7033,1.7929,1.6435,1.7033,305402,0
2007-08-06,1.6435,1.8726,1.5041,1.8427,596348,0
2007-08-07,1.8427,2.0419,1.8427,2.0419,607492,0
2007-08-08,2.0917,2.281,2.0818,2.271,927251,0
2007-08-09,2.1714,2.2909,1.9921,2.2909,560005,0
2007-08-10,2.1615,2.2411,1.9523,2.1415,931668,0
2007-08-13,2.2411,2.3407,2.0917,2.3208,2359991,0
2007-08-14,2.281,2.2909,2.1415,2.1814,663111,0
2007-08-15,2.2411,2.3607,2.1415,2.2909,533902,0
2007-08-16,2.281,2.281,2.0021,2.2312,717023,0
2007-08-17,2.3308,2.3308,2.1814,2.3009,535508,0
2007-08-20,2.2013,2.3308,2.1913,2.3208,278496,0
2007-08-21,2.3208,2.3806,2.2611,2.3308,225187,0
2007-08-22,2.3407,2.3607,2.2411,2.2909,382908,0
2007-08-23,2.3109,2.3109,2.1415,2.1913,345862,0
2007-08-24,2.2013,2.271,2.1714,2.2113,245667,0
2007-08-27,2.2113,2.2411,2.1415,2.1515,136538,0
2007-08-28,2.1415,2.1415,1.9921,2.0021,322369,0
2007-08-29,2.012,2.1814,2.012,2.1017,213440,0
2007-08-30,2.0718,2.0917,2.0519,2.0519,178603,0
2007-08-31,2.0818,2.1615,2.022,2.1017,265545,0
2007-09-04,2.1316,2.1415,2.032,2.032,296568,0
2007-09-05,2.022,2.1117,1.9423,1.9423,268055,0
2007-09-06,1.9523,2.0419,1.9124,1.9324,383711,0
2007-09-07,1.8925,1.8925,1.7431,1.763,656987,0
2007-09-10,1.783,1.8427,1.7132,1.7929,351685,0
2007-09-11,1.8128,1.8925,1.7531,1.8626,231612,0
2007-09-12,1.8826,1.9025,1.8029,1.8826,278697,0
2007-09-13,1.8925,1.8925,1.7929,1.8527,183723,0
2007-09-14,1.8328,1.8925,1.8128,1.8726,214243,0
2007-09-17,1.8626,1.8626,1.763,1.773,236832,0
2007-09-18,1.773,1.8925,1.7132,1.8826,467440,0
2007-09-19,1.9224,2.0718,1.9124,2.0718,602472,0
2007-09-20,2.0718,2.1415,1.9921,2.1117,395156,0
2007-09-21,2.2312,2.2312,2.0419,2.0818,376081,0
2007-09-24,2.0818,2.0917,1.9822,2.012,310523,0
2007-09-25,1.9921,2.0519,1.9124,2.0519,291046,0
2007-09-26,2.0519,2.0519,1.9523,1.9921,175391,0
2007-09-27,1.9921,2.0419,1.9423,2.032,163845,0
2007-09-28,2.022,2.022,1.9423,1.9523,270364,0
2007-10-01,1.9921,2.0419,1.9423,2.0419,215894,0
2007-10-02,2.0419,2.0917,1.9921,2.0818,172981,0
2007-10-03,2.0619,2.0818,2.022,2.0619,112242,0
2007-10-04,2.0619,2.0619,1.9921,2.0419,132522,0
2007-10-05,2.0519,2.1913,2.032,2.1615,378289,0
2007-10-08,2.1415,2.1415,2.0419,2.0818,149991,0
2007-10-09,2.0917,2.1216,1.9722,2.0619,244462,0
2007-10-10,2.0619,2.0718,2.0021,2.012,197879,0
2007-10-11,2.012,2.0818,1.9324,2.032,368250,0
2007-10-12,2.0419,2.0917,2.022,2.0419,254201,0
2007-10-15,2.0917,2.0917,1.9423,1.9722,295363,0
2007-10-16,1.9523,2.0519,1.9025,2.0519,146577,0
2007-10-17,2.022,2.022,1.8626,1.9423,294660,0
2007-10-18,1.9324,2.1714,1.9025,2.1714,256610,0
2007-10-19,2.0021,2.0917,1.8826,1.9025,582794,0
2007-10-22,1.8826,1.9822,1.8826,1.9722,281809,0
2007-10-23,1.9921,2.0021,1.8925,1.9722,243860,0
2007-10-24,1.9622,1.9622,1.8228,1.8925,261931,0
2007-10-25,1.9124,1.9722,1.8527,1.9722,353592,0
2007-10-26,1.9423,1.9423,1.8626,1.9224,220769,0
2007-10-29,1.9224,1.9324,1.8527,1.9224,146979,0
2007-10-30,1.9025,1.9224,1.8328,1.8726,342348,0
2007-10-31,1.8726,1.9224,1.8328,1.9124,290443,0
2007-11-01,1.8427,1.8925,1.8029,1.8826,394855,0
2007-11-02,1.9423,1.9423,1.8427,1.9124,346364,0
2007-11-05,1.8826,1.9622,1.8527,1.9025,345560,0
2007-11-06,1.8427,1.9324,1.8427,1.9224,240949,0
2007-11-07,1.8029,1.9224,1.773,1.8029,351283,0
2007-11-08,1.8925,1.8925,1.7132,1.773,250486,0
2007-11-09,1.7531,1.8228,1.7431,1.8029,196072,0
2007-11-12,1.7929,1.9025,1.7331,1.8328,247474,0
2007-11-13,1.8527,1.9523,1.7132,1.9523,441338,0
2007-11-14,1.9523,1.9822,1.8925,1.9523,326084,0
2007-11-15,1.9523,2.0419,1.9025,1.9423,211498,0
2007-11-16,1.9523,2.032,1.9224,2.022,621045,0
2007-11-19,1.9921,2.0718,1.9622,2.022,548760,0
2007-11-20,2.022,2.0419,1.9423,1.9921,367748,0
2007-11-21,1.9921,1.9921,1.8228,1.9124,335219,0
2007-11-23,1.9224,1.9423,1.8726,1.9324,117262,0
2007-11-26,1.9025,1.9822,1.8626,1.9025,191956,0
2007-11-27,1.9025,1.9822,1.8726,1.9622,195068,0
2007-11-28,1.8826,2.0419,1.8726,2.0419,389492,0
2007-11-29,2.032,2.0419,1.9423,1.9822,158866,0
2007-11-30,1.9921,2.032,1.9124,1.9224,266846,0
2007-12-03,1.9224,1.9722,1.8128,1.8228,206011,0
2007-12-04,1.7929,1.8427,1.7929,1.8029,205409,0
2007-12-05,1.8726,1.8925,1.8228,1.8726,146577,0
2007-12-06,1.8626,2.022,1.8626,2.0021,205140,0
2007-12-07,2.0021,2.022,1.9124,1.9622,112894,0
2007-12-10,1.9423,1.9822,1.9124,1.9423,99191,0
2007-12-11,1.9423,1.9921,1.8527,1.8726,215649,0
2007-12-12,1.9324,1.9622,1.8726,1.9622,218189,0
2007-12-13,1.9025,1.9523,1.8925,1.9224,162841,0
2007-12-14,1.8726,1.9722,1.8626,1.9224,225593,0
2007-12-17,1.9822,1.9822,1.8925,1.9025,158022,0
2007-12-18,1.9025,1.9622,1.8726,1.9523,362326,0
2007-12-19,1.9423,1.9822,1.8925,1.9622,245189,0
2007-12-20,1.9523,2.0419,1.9423,2.0419,464930,0
2007-12-21,2.0419,2.1415,1.9921,2.1216,1411125,0
2007-12-24,2.1017,2.1415,2.0619,2.1415,245858,0
2007-12-26,2.0917,2.3407,2.0917,2.3109,675044,0
2007-12-27,2.2511,2.3407,2.1615,2.2212,489679,0
2007-12-28,2.1913,2.2411,2.1316,2.1515,196220,0
2007-12-31,2.1316,2.1913,2.1017,2.1117,364862,0
2008-01-02,2.1017,2.1316,2.022,2.0619,450218,0
2008-01-03,2.012,2.1316,2.012,2.0818,198369,0
2008-01-04,2.0619,2.0619,1.9423,1.9523,414100,0
2008-01-07,1.9722,1.9822,1.8826,1.9423,396632,0
2008-01-08,1.9722,2.0419,1.8925,1.8925,331423,0
2008-01-09,1.9224,2.012,1.8925,2.0021,309436,0
2008-01-10,1.9822,2.1017,1.9423,2.0917,232771,0
2008-01-11,2.0718,2.0718,1.9622,2.032,150328,0
2008-01-14,2.0519,2.1415,2.0021,2.1216,187700,0
2008-01-15,2.1415,2.1415,2.0419,2.0818,139886,0
2008-01-16,2.022,2.1117,2.022,2.1117,156392,0
2008-01-17,2.1117,2.1117,1.9722,1.9921,251426,0
2008-01-18,2.0619,2.0619,1.9324,1.9622,317724,0
2008-01-22,1.9224,2.032,1.8427,1.9722,353090,0
2008-01-23,1.9224,2.1117,1.8925,2.1117,237440,0
2008-01-24,2.1117,2.1316,1.9921,2.022,197287,0
2008-01-25,2.0419,2.0917,1.9822,2.0021,203657,0
2008-01-28,1.9523,2.0619,1.9523,2.0021,163051,0
2008-01-29,2.012,2.0619,1.9622,1.9822,207467,0
2008-01-30,1.9722,2.0419,1.9423,1.9822,200064,0
2008-01-31,1.9921,2.022,1.9523,1.9921,219242,0
2008-02-01,2.022,2.022,1.9523,2.012,211151,0
2008-02-04,2.012,2.0917,1.9921,2.0619,277865,0
2008-02-05,2.0419,2.0917,2.032,2.0519,163042,0
2008-02-06,2.0718,2.0818,1.9622,1.9822,183932,0
2008-02-07,2.0021,2.0519,1.9822,2.032,147959,0
2008-02-08,2.032,2.0619,1.9722,2.012,117621,0
2008-02-11,2.032,2.0718,1.9622,2.0419,193101,0
2008-02-12,2.0419,2.0619,2.012,2.012,176837,0
2008-02-13,2.0419,2.1316,1.9722,2.1316,201489,0
2008-02-14,2.1117,2.1117,1.9921,1.9921,115107,0
2008-02-15,1.9921,2.0718,1.9224,1.9822,278167,0
2008-02-19,2.0021,2.0619,1.9423,1.9822,170135,0
2008-02-20,1.9622,2.022,1.9423,2.0021,117596,0
2008-02-21,2.022,2.0419,1.9423,1.9523,140546,0
2008-02-22,1.9523,2.012,1.9025,1.9423,249877,0
2008-02-25,1.9224,1.9822,1.8427,1.9025,432002,0
2008-02-26,1.8925,1.9622,1.8925,1.9523,221902,0
2008-02-27,1.9324,1.9523,1.8527,1.8726,357791,0
2008-02-28,1.8626,1.9124,1.8029,1.8726,211131,0
2008-02-29,1.8128,1.8626,1.7431,1.7531,206932,0
2008-03-03,1.7431,1.7531,1.6535,1.6634,286822,0
2008-03-04,1.6335,1.773,1.5937,1.7331,268822,0
2008-03-05,1.7431,1.8527,1.7331,1.8128,195114,0
2008-03-06,1.8626,1.8626,1.7132,1.7232,205383,0
2008-03-07,1.8029,1.8029,1.6535,1.7431,202112,0
2008-03-10,1.7431,1.7929,1.7431,1.773,151415,0
2008-03-11,1.7531,2.0419,1.7531,2.0419,362609,0
2008-03-12,2.0419,2.0419,1.9324,1.9722,288033,0
2008-03-13,1.9423,2.0419,1.9124,2.022,392820,0
2008-03-14,2.032,2.0419,1.7531,1.783,449670,0
2008-03-17,1.8328,1.9523,1.773,1.8726,271961,0
2008-03-18,1.9423,2.0419,1.9423,2.0419,443278,0
2008-03-19,1.9722,2.032,1.9025,1.9025,258976,0
2008-03-20,1.8128,2.4404,1.783,1.8826,1491019,0
2008-03-24,1.8228,1.9423,1.8228,1.8925,205025,0
2008-03-25,1.8925,1.8925,1.8527,1.8925,593537,0
2008-03-26,1.8228,2.032,1.8228,1.9722,215006,0
2008-03-27,1.9921,2.022,1.9224,1.9224,408706,0
2008-03-28,1.9224,1.9722,1.8826,1.8925,191932,0
2008-03-31,1.9025,1.9523,1.8128,1.8626,236977,0
2008-04-01,1.9423,1.9423,1.8726,1.9025,219797,0
2008-04-02,1.9124,1.9921,1.8925,1.9722,131805,0
2008-04-03,1.9722,1.9822,1.8626,1.9523,104813,0
2008-04-04,1.9822,1.9822,1.8925,1.9124,93267,0
2008-04-07,1.9423,1.9622,1.8726,1.9224,91178,0
2008-04-08,1.9025,1.9324,1.8626,1.9124,102002,0
2008-04-09,1.9224,1.9423,1.8427,1.8626,136032,0
2008-04-10,1.8626,1.9523,1.8029,1.9523,167495,0
2008-04-11,1.9324,1.9324,1.8228,1.8427,123937,0
2008-04-14,1.8427,1.9124,1.8228,1.8527,124750,0
2008-04-15,1.8626,1.9324,1.8626,1.9224,111513,0
2008-04-16,1.9025,1.9722,1.9025,1.9523,231420,0
2008-04-17,1.9523,1.9921,1.9025,1.9523,119113,0
2008-04-18,1.9822,2.0021,1.9622,1.9822,319951,0
2008-04-21,1.9622,1.9921,1.9025,1.9324,106007,0
2008-04-22,1.9224,1.9722,1.8527,1.8826,183892,0
2008-04-23,1.9224,1.9622,1.8527,1.8626,130808,0
2008-04-24,1.8826,1.9423,1.8427,1.8826,218086,0
2008-04-25,1.9224,1.9722,1.8925,1.9722,178104,0
2008-04-28,1.9822,1.9921,1.9224,1.9822,147790,0
2008-04-29,1.9822,2.012,1.9423,1.9722,58433,0
2008-04-30,1.9822,1.9921,1.9224,1.9423,137021,0
2008-05-01,1.9324,1.9921,1.9224,1.9921,133739,0
2008-05-02,1.9921,1.9921,1.8128,1.8925,169178,0
2008-05-05,1.8925,1.9124,1.8527,1.8527,151640,0
2008-05-06,1.8726,1.9722,1.8427,1.9523,165822,0
2008-05-07,1.9622,1.9822,1.8527,1.8925,273297,0
2008-05-08,1.8925,1.9423,1.8626,1.9324,189712,0
2008-05-09,1.9224,1.9921,1.9124,1.9722,324688,0
2008-05-12,1.9822,2.022,1.9224,1.9822,251951,0
2008-05-13,1.9324,1.9921,1.9324,1.9822,178771,0
2008-05-14,1.9822,2.012,1.9722,2.0021,280076,0
2008-05-15,1.9921,1.9921,1.9523,1.9921,109822,0
2008-05-16,1.9921,2.0021,1.9124,1.9324,271884,0
2008-05-19,1.8925,1.9822,1.8925,1.9324,236217,0
2008-05-20,1.9224,1.9622,1.8925,1.9124,158355,0
2008-05-21,1.9124,1.9523,1.8925,1.9224,164274,0
2008-05-22,1.9324,1.9722,1.9025,1.9722,140521,0
2008-05-23,1.9822,1.9822,1.9025,1.9124,200926,0
2008-05-27,1.9224,1.9523,1.8925,1.9224,171867,0
2008-05-28,1.9423,1.9722,1.9025,1.9722,75980,0
2008-05-29,1.9324,1.9722,1.9025,1.9722,161507,0
2008-05-30,1.9423,1.9622,1.9025,1.9523,199864,0
2008-06-02,1.9025,1.9324,1.8527,1.8726,275340,0
2008-06-03,1.8826,1.9025,1.8427,1.8427,161378,0
2008-06-04,1.8427,1.9124,1.8427,1.9025,174808,0
2008-06-05,1.9025,1.9324,1.8726,1.9324,162067,0
2008-06-06,1.9124,1.9224,1.8427,1.8726,146800,0
2008-06-09,1.8726,1.9124,1.8328,1.8726,235398,0
2008-06-10,1.8925,1.8925,1.8328,1.8925,302765,0
2008-06-11,1.8826,1.9324,1.8427,1.8925,313669,0
2008-06-12,1.9025,1.9124,1.7431,1.8826,175737,0
2008-06-13,1.8925,1.9224,1.8328,1.8826,87779,0
2008-06-16,1.8128,1.8925,1.8128,1.8925,126127,0
2008-06-17,1.8626,1.8925,1.8626,1.8826,142767,0
2008-06-18,1.8626,1.8925,1.8427,1.8626,129454,0
2008-06-19,1.8626,1.8826,1.773,1.8228,254702,0
2008-06-20,1.8427,1.8427,1.7431,1.783,485073,0
2008-06-23,1.7929,1.8128,1.7431,1.783,227676,0
2008-06-24,1.763,1.783,1.7132,1.7431,110840,0
2008-06-25,1.7431,1.8029,1.7431,1.7531,179680,0
2008-06-26,1.7331,1.783,1.6933,1.7431,127360,0
2008-06-27,1.7232,1.8128,1.6236,1.8029,1759214,0
2008-06-30,1.783,1.783,1.5041,1.5041,358915,0
2008-07-01,1.5041,1.5937,1.4841,1.5837,362523,0
2008-07-02,1.5937,1.6734,1.514,1.5339,283565,0
2008-07-03,1.5041,1.5539,1.4941,1.514,98629,0
2008-07-07,1.4941,1.5837,1.2152,1.3148,311279,0
2008-07-08,1.255,1.6136,1.2451,1.6136,465912,0
2008-07-09,1.6335,1.6335,1.4443,1.4841,238241,0
2008-07-10,1.4941,1.7331,1.4742,1.7331,253802,0
2008-07-11,1.6734,1.7431,1.4941,1.7033,223674,0
2008-07-14,1.7232,1.7331,1.6335,1.6535,113291,0
2008-07-15,1.5937,1.6634,1.4941,1.6335,246293,0
2008-07-16,1.6335,1.6535,1.6037,1.6535,171398,0
2008-07-17,1.6535,1.6933,1.6435,1.6535,118871,0
2008-07-18,1.6535,1.7531,1.6535,1.6833,176172,0
2008-07-21,1.6833,1.7033,1.5638,1.5738,151338,0
2008-07-22,1.5738,1.7232,1.5041,1.7232,354764,0
2008-07-23,1.7033,1.7132,1.6535,1.7132,214161,0
2008-07-24,1.7132,1.7531,1.6435,1.7531,153394,0
2008-07-25,1.7531,1.783,1.5937,1.783,152976,0
2008-07-28,1.773,1.773,1.7132,1.7431,166640,0
2008-07-29,1.7531,1.773,1.7232,1.763,214419,0
2008-07-30,1.773,1.8527,1.7232,1.773,251328,0
2008-07-31,1.7531,1.8029,1.7232,1.7431,370827,0
2008-08-01,1.7531,1.8029,1.7531,1.7929,133968,0
2008-08-04,1.783,1.9124,1.7431,1.9124,191253,0
2008-08-05,1.8029,1.9822,1.763,1.9622,271596,0
2008-08-06,1.8826,1.9622,1.8826,1.9622,351994,0
2008-08-07,1.9423,1.9822,1.9124,1.9822,158512,0
2008-08-08,1.9822,2.012,1.8925,2.012,386236,0
2008-08-11,1.9423,2.2909,1.9423,2.1515,617516,0
2008-08-12,2.0917,2.1415,2.0419,2.1017,207710,0
2008-08-13,2.1017,2.2909,2.0419,2.271,372849,0
2008-08-14,2.1913,2.3507,2.0917,2.3407,504556,0
2008-08-15,2.3507,2.3806,2.271,2.281,269716,0
2008-08-18,2.1615,2.271,2.0419,2.0519,213287,0
2008-08-19,2.0917,2.0917,1.9523,2.0021,255637,0
2008-08-20,2.0021,2.0519,1.9423,1.9822,126972,0
2008-08-21,1.9622,2.022,1.8726,1.9124,177386,0
2008-08-22,1.9224,2.012,1.9224,2.012,191488,0
2008-08-25,2.012,2.012,1.9423,1.9722,53987,0
2008-08-26,1.9622,1.9622,1.8925,1.9324,89499,0
2008-08-27,1.8925,1.9921,1.8925,1.9921,92675,0
2008-08-28,1.9722,2.0419,1.9423,2.032,311208,0
2008-08-29,2.012,2.0619,1.9523,2.0619,142519,0
2008-09-02,2.0419,2.0619,1.9523,2.0021,312927,0
2008-09-03,1.9622,2.0021,1.9423,1.9921,72445,0
2008-09-04,1.9722,1.9921,1.9523,1.9622,100426,0
2008-09-05,1.9423,1.9423,1.8527,1.8626,181065,0
2008-09-08,2.022,2.032,1.8626,1.9622,190083,0
2008-09-09,1.9722,2.012,1.9224,1.9324,149900,0
2008-09-10,1.9324,1.9921,1.8626,1.9324,181515,0
2008-09-11,1.8527,1.9921,1.8527,1.9722,153199,0
2008-09-12,1.9025,1.9822,1.8427,1.9025,118617,0
2008-09-15,1.9722,1.9722,1.8328,1.8328,156069,0
2008-09-16,1.8228,2.0419,1.7929,1.9622,280571,0
2008-09-17,1.9722,1.9722,1.7929,1.9224,332488,0
2008-09-18,1.9423,2.3806,1.8029,2.0718,1328428,0
2008-09-19,2.5798,2.5798,1.8029,2.271,1252651,0
2008-09-22,1.9722,2.2411,1.9423,2.012,196782,0
2008-09-23,1.9921,2.022,1.9025,1.9921,184228,0
2008-09-24,2.1017,2.4702,1.8925,1.8925,184185,0
2008-09-25,1.9025,2.0419,1.8626,1.9822,215575,0
2008-09-26,1.9423,2.0021,1.8925,1.9722,205123,0
2008-09-29,2.0419,2.0419,1.7929,1.7929,288733,0
2008-09-30,1.9124,1.9921,1.7929,1.7929,307127,0
2008-10-01,1.8228,1.8726,1.8029,1.8228,70681,0
2008-10-02,1.8128,1.8726,1.7929,1.8029,112393,0
2008-10-03,1.8427,1.8726,1.6435,1.6435,263560,0
2008-10-06,1.514,1.8029,1.2451,1.5937,959427,0
2008-10-07,1.7232,1.773,1.3746,1.3945,341253,0
2008-10-08,1.3347,1.4443,1.255,1.3048,436353,0
2008-10-09,1.2451,1.3248,0.9761,0.9761,303675,0
2008-10-10,0.9463,1.1156,0.8965,1.0259,1076421,0
2008-10-13,1.2451,1.3646,1.0957,1.3347,601563,0
2008-10-14,1.3746,1.4543,1.0259,1.2849,344516,0
2008-10-15,1.2451,1.2849,1.0957,1.0957,148903,0
2008-10-16,1.2351,1.4543,1.0957,1.4543,259389,0
2008-10-17,1.4244,1.4343,1.1953,1.2252,432985,0
2008-10-20,1.2451,1.5937,1.2252,1.3248,301975,0
2008-10-21,1.2949,1.3746,1.1953,1.2451,144913,0
2008-10-22,1.1754,1.3646,1.1256,1.1853,166193,0
2008-10-23,1.2052,1.2849,1.0857,1.255,324897,0
2008-10-24,1.0957,1.1953,1.0459,1.1355,216658,0
2008-10-27,1.1455,1.2451,0.9761,0.9761,272652,0
2008-10-28,1.006,1.2351,0.9761,1.2351,337660,0
2008-10-29,1.255,1.2949,1.1156,1.2949,259298,0
2008-10-30,1.3248,1.3248,1.2152,1.275,119639,0
2008-10-31,1.3546,1.3546,1.1754,1.255,429243,0
2008-11-03,1.3048,1.3048,1.1953,1.1953,113090,0
2008-11-04,1.255,1.4343,1.2451,1.4343,269487,0
2008-11-05,1.3945,1.4044,1.2252,1.2252,171362,0
2008-11-06,1.2052,1.2949,1.1455,1.1455,126500,0
2008-11-07,1.2849,1.2849,1.1554,1.255,97808,0
2008-11-10,1.3845,1.3845,1.1455,1.1654,81696,0
2008-11-11,1.1056,1.275,1.1056,1.1853,153790,0
2008-11-12,1.1853,1.1853,1.006,1.006,171667,0
2008-11-13,1.016,1.1754,0.9761,1.1754,311338,0
2008-11-14,1.1455,1.1455,0.9961,0.9961,100593,0
2008-11-17,0.9961,1.0459,0.9861,1.0359,40892,0
2008-11-18,1.016,1.1754,1.006,1.006,190900,0
2008-11-19,0.9961,1.1455,0.8865,0.8865,181775,0
2008-11-20,0.8965,0.9961,0.8965,0.8965,129521,0
2008-11-21,0.9263,0.9761,0.757,0.9761,313816,0
2008-11-24,0.9363,1.0957,0.9263,1.0359,247142,0
2008-11-25,1.0558,1.0957,0.8965,0.9961,128098,0
2008-11-26,0.9562,1.1853,0.9463,1.1853,243750,0
2008-11-28,1.1554,1.1754,1.0459,1.0459,144224,0
2008-12-01,1.016,1.016,0.6474,0.6474,223161,0
2008-12-02,0.7969,0.9961,0.7969,0.9961,171763,0
2008-12-03,0.9562,1.0558,0.8068,1.016,135892,0
2008-12-04,0.9961,1.016,0.8865,0.9961,139222,0
2008-12-05,0.9463,1.1654,0.8666,1.0359,533708,0
2008-12-08,1.0459,1.1056,0.9761,1.0757,561176,0
2008-12-09,1.0558,1.0957,1.006,1.0359,204810,0
2008-12-10,0.9961,1.0558,0.9961,1.0558,160732,0
2008-12-11,1.006,1.0459,0.9164,0.9164,138865,0
2008-12-12,0.9263,1.0459,0.9263,1.0459,73685,0
2008-12-15,1.006,1.016,0.8865,0.9164,257479,0
2008-12-16,0.8865,0.9861,0.8467,0.9861,348491,0
2008-12-17,0.9662,0.9662,0.8865,0.8865,275823,0
2008-12-18,0.8765,0.9164,0.8666,0.8865,199092,0
2008-12-19,0.9164,0.9463,0.8666,0.8666,704002,0
2008-12-22,0.9164,0.9463,0.8666,0.9164,154394,0
2008-12-23,0.8566,0.8765,0.8068,0.8068,156030,0
2008-12-24,0.8068,0.8566,0.7969,0.8367,123329,0
2008-12-26,0.8367,0.8566,0.7769,0.8467,74713,0
2008-12-29,0.8068,0.8068,0.7072,0.7172,278608,0
2008-12-30,0.7371,0.7969,0.6474,0.7371,333243,0
2008-12-31,0.7072,0.7769,0.6773,0.7172,400392,0
2009-01-02,0.747,0.8566,0.7072,0.8566,288722,0
2009-01-05,0.8566,0.9164,0.7969,0.9164,149419,0
2009-01-06,0.9363,0.9761,0.9064,0.9463,128055,0
2009-01-07,0.9263,0.9363,0.8666,0.8865,117611,0
2009-01-08,0.8865,0.9363,0.8566,0.9363,65204,0
2009-01-09,0.9463,0.9463,0.8267,0.8267,148688,0
2009-01-12,0.8267,0.8566,0.7769,0.7769,90883,0
2009-01-13,0.767,0.7969,0.747,0.767,88772,0
2009-01-14,0.757,0.7869,0.747,0.757,113888,0
2009-01-15,0.767,0.7769,0.6773,0.7172,139907,0
2009-01-16,0.7072,0.7271,0.6574,0.7172,204215,0
2009-01-20,0.6873,0.7769,0.6474,0.6474,178238,0
2009-01-21,0.6972,0.7371,0.6674,0.7172,139199,0
2009-01-22,0.747,0.747,0.6574,0.6773,150559,0
2009-01-23,0.6574,0.757,0.6574,0.7072,80114,0
2009-01-26,0.7072,0.767,0.7072,0.7371,81163,0
2009-01-27,0.7371,0.757,0.7271,0.757,46883,0
2009-01-28,0.7371,0.757,0.7172,0.757,52751,0
2009-01-29,0.7172,0.747,0.6972,0.6972,52625,0
2009-01-30,0.6972,0.7271,0.6773,0.6773,179156,0
2009-02-02,0.6574,0.8168,0.6574,0.7969,141482,0
2009-02-03,0.7869,0.8267,0.747,0.8068,108719,0
2009-02-04,0.7769,0.8367,0.7172,0.7172,74682,0
2009-02-05,0.7172,0.7769,0.7072,0.7371,67141,0
2009-02-06,0.7172,0.7869,0.7172,0.7769,83263,0
2009-02-09,0.7769,0.8068,0.6972,0.747,87492,0
2009-02-10,0.747,0.747,0.7072,0.7072,104291,0
2009-02-11,0.7172,0.7371,0.6972,0.7172,43568,0
2009-02-12,0.6873,0.747,0.6873,0.7371,54569,0
2009-02-13,0.747,0.747,0.6972,0.7072,53655,0
2009-02-17,0.6873,0.7072,0.6873,0.6873,155236,0
2009-02-18,0.6972,0.7172,0.6873,0.6972,110860,0
2009-02-19,0.6674,0.7072,0.6474,0.6474,199164,0
2009-02-20,0.6574,0.6674,0.6375,0.6574,221802,0
2009-02-23,0.6574,0.6773,0.6176,0.6176,93269,0
2009-02-24,0.7172,0.7172,0.6076,0.7072,364054,0
2009-02-25,0.6674,0.6674,0.5678,0.5976,206306,0
2009-02-26,0.5976,0.6176,0.5478,0.5478,168807,0
2009-02-27,0.6275,0.6275,0.518,0.518,174199,0
2009-03-02,0.49803,0.5279,0.46815,0.46815,378806,0
2009-03-03,0.47811,0.49803,0.46815,0.46815,218443,0
2009-03-04,0.47811,0.47811,0.41835,0.45819,326439,0
2009-03-05,0.44823,0.44823,0.39843,0.39843,500484,0
2009-03-06,0.39843,0.41835,0.36854,0.40839,343447,0
2009-03-09,0.35858,0.42831,0.35858,0.41835,180390,0
2009-03-10,0.40839,0.47811,0.40839,0.47811,298466,0
2009-03-11,0.47811,0.49803,0.46815,0.47811,149025,0
2009-03-12,0.46815,0.5478,0.45819,0.5478,378438,0
2009-03-13,0.5478,0.5478,0.518,0.5279,157770,0
2009-03-16,0.5279,0.5976,0.49803,0.5777,264032,0
2009-03-17,0.5578,0.5678,0.508,0.5678,147009,0
2009-03-18,0.5678,0.6176,0.5379,0.6076,454263,0
2009-03-19,0.6176,0.6176,0.5578,0.5877,167016,0
2009-03-20,0.5877,0.5976,0.5777,0.5976,284733,0
2009-03-23,0.6176,0.6176,0.5678,0.6076,322968,0
2009-03-24,0.6176,0.6176,0.5777,0.5777,189035,0
2009-03-25,0.5976,0.5976,0.5478,0.5877,151844,0
2009-03-26,0.5976,0.5976,0.5478,0.5777,200503,0
2009-03-27,0.5578,0.5777,0.5279,0.5279,122565,0
2009-03-30,0.5279,0.5279,0.49803,0.518,147186,0
2009-03-31,0.5279,0.5379,0.49803,0.5279,181550,0
2009-04-01,0.518,0.5478,0.49803,0.5478,135725,0
2009-04-02,0.5678,0.6375,0.518,0.6375,412094,0
2009-04-03,0.6176,0.6574,0.6076,0.6574,174490,0
2009-04-06,0.6474,0.6773,0.6375,0.6674,186097,0
2009-04-07,0.6474,0.6972,0.6474,0.6773,187323,0
2009-04-08,0.6972,0.6972,0.6773,0.6972,110774,0
2009-04-09,0.7271,0.8267,0.6873,0.8267,332342,0
2009-04-13,0.8168,0.8168,0.7271,0.7969,265960,0
2009-04-14,0.7769,0.7969,0.757,0.767,146028,0
2009-04-15,0.747,0.8068,0.747,0.8068,83500,0
2009-04-16,0.8168,0.8467,0.7969,0.8467,127489,0
2009-04-17,0.8467,0.8765,0.8068,0.8765,227964,0
2009-04-20,0.8467,0.8865,0.7172,0.747,149812,0
2009-04-21,0.7371,0.8666,0.7371,0.8666,77629,0
2009-04-22,0.8267,0.8666,0.767,0.8168,104980,0
2009-04-23,0.8168,0.8467,0.7371,0.7371,70618,0
2009-04-24,0.757,0.8566,0.747,0.8566,146779,0
2009-04-27,0.8267,0.8267,0.7869,0.7869,117597,0
2009-04-28,0.767,0.7969,0.747,0.757,65821,0
2009-04-29,0.767,0.8566,0.747,0.8566,137344,0
2009-04-30,0.8666,0.8666,0.7172,0.7172,354325,0
2009-05-01,0.7271,0.767,0.7072,0.7072,171148,0
2009-05-04,0.7172,0.767,0.6972,0.767,71479,0
2009-05-05,0.747,0.7769,0.6474,0.6773,286502,0
2009-05-06,0.6873,0.757,0.6873,0.757,568278,0
2009-05-07,0.767,0.767,0.7172,0.747,206666,0
2009-05-08,0.767,0.7769,0.747,0.7769,115139,0
2009-05-11,0.7271,0.7769,0.7271,0.757,122274,0
2009-05-12,0.757,0.757,0.747,0.757,78392,0
2009-05-13,0.747,0.757,0.6674,0.6873,205458,0
2009-05-14,0.6873,0.7172,0.6873,0.7072,99409,0
2009-05-15,0.7371,0.7371,0.6474,0.6474,171078,0
2009-05-18,0.6574,0.7172,0.6574,0.7172,93189,0
2009-05-19,0.6873,0.7172,0.6873,0.6972,50894,0
2009-05-20,0.6972,0.7172,0.6773,0.6773,154354,0
2009-05-21,0.6574,0.6773,0.6275,0.6275,194063,0
2009-05-22,0.6375,0.6474,0.5976,0.6076,102922,0
2009-05-26,0.6076,0.767,0.5976,0.757,222253,0
2009-05-27,0.757,0.757,0.6873,0.6873,139875,0
2009-05-28,0.7072,0.747,0.6873,0.7172,103048,0
2009-05-29,0.7271,0.7869,0.7172,0.767,243885,0
2009-06-01,0.7769,0.8467,0.767,0.8267,283750,0
2009-06-02,0.8267,0.8367,0.767,0.8168,124285,0
2009-06-03,0.7969,0.8168,0.767,0.7869,93052,0
2009-06-04,0.7969,0.8068,0.6972,0.7969,101812,0
2009-06-05,0.7969,0.7969,0.757,0.757,72129,0
2009-06-08,0.7969,0.7969,0.757,0.757,57080,0
2009-06-09,0.767,0.7769,0.7172,0.7271,100143,0
2009-06-10,0.7371,0.7371,0.6674,0.6873,247847,0
2009-06-11,0.7172,0.757,0.6873,0.7271,83645,0
2009-06-12,0.767,0.767,0.6972,0.757,189800,0
2009-06-15,0.757,0.757,0.747,0.747,79288,0
2009-06-16,0.757,0.767,0.6674,0.6773,104781,0
2009-06-17,0.6574,0.7172,0.6474,0.7072,87009,0
2009-06-18,0.6972,0.747,0.6873,0.747,50369,0
2009-06-19,0.767,0.7769,0.7072,0.7172,322455,0
2009-06-22,0.7172,0.7271,0.6574,0.6674,75919,0
2009-06-23,0.6474,0.6674,0.6375,0.6574,121222,0
2009-06-24,0.6773,0.7072,0.6176,0.6275,144630,0
2009-06-25,0.6275,0.6474,0.6176,0.6375,173838,0
2009-06-26,0.6275,0.6375,0.44823,0.44823,9138835,0
2009-06-29,0.5279,0.5578,0.49803,0.5478,1682166,0
2009-06-30,0.5478,0.5678,0.5279,0.5379,331096,0
2009-07-01,0.5678,0.5678,0.5379,0.5478,201577,0
2009-07-02,0.5478,0.5578,0.5379,0.5478,133628,0
2009-07-06,0.5478,0.5578,0.49803,0.508,481181,0
2009-07-07,0.48807,0.508,0.48807,0.49803,217936,0
2009-07-08,0.49803,0.518,0.49803,0.508,185698,0
2009-07-09,0.508,0.518,0.48807,0.49803,222255,0
2009-07-10,0.49803,0.508,0.48807,0.48807,226536,0
2009-07-13,0.48807,0.5478,0.48807,0.5279,184431,0
2009-07-14,0.518,0.5279,0.49803,0.49803,186239,0
2009-07-15,0.49803,0.5279,0.49803,0.5279,157056,0
2009-07-16,0.5279,0.5279,0.49803,0.508,126152,0
2009-07-17,0.508,0.518,0.47811,0.48807,372627,0
2009-07-20,0.48807,0.49803,0.48807,0.48807,258594,0
2009-07-21,0.508,0.508,0.48807,0.49803,117869,0
2009-07-22,0.49803,0.49803,0.44823,0.45819,201869,0
2009-07-23,0.45819,0.49803,0.44823,0.48807,199469,0
2009-07-24,0.508,0.508,0.48807,0.48807,212175,0
2009-07-27,0.518,0.518,0.48807,0.49803,246797,0
2009-07-28,0.49803,0.49803,0.47811,0.49803,270146,0
2009-07-29,0.518,0.5877,0.49803,0.5777,748609,0
2009-07-30,0.5877,0.6375,0.5777,0.6176,592033,0
2009-07-31,0.6076,0.6275,0.5777,0.5877,150254,0
2009-08-03,0.5877,0.5976,0.5478,0.5478,182393,0
2009-08-04,0.5578,0.5578,0.518,0.5578,126760,0
2009-08-05,0.5678,0.5678,0.5379,0.5379,133311,0
2009-08-06,0.5379,0.5678,0.5379,0.5478,126564,0
2009-08-07,0.5678,0.6275,0.5578,0.5877,338360,0
2009-08-10,0.5877,0.6773,0.5877,0.6176,594882,0
2009-08-11,0.6574,0.6773,0.6076,0.6674,336070,0
2009-08-12,0.6773,0.6873,0.6275,0.6674,198057,0
2009-08-13,0.6873,0.6873,0.6076,0.6176,305876,0
2009-08-14,0.6275,0.6275,0.5777,0.5777,322016,0
2009-08-17,0.5478,0.5976,0.5478,0.5777,51782,0
2009-08-18,0.5877,0.6176,0.5777,0.6076,129034,0
2009-08-19,0.6375,0.6375,0.5877,0.5877,121738,0
2009-08-20,0.5976,0.6275,0.5877,0.6176,143973,0
2009-08-21,0.6275,0.6574,0.6275,0.6375,316419,0
2009-08-24,0.6375,0.6972,0.6275,0.6972,501693,0
2009-08-25,0.6972,0.7371,0.6972,0.7072,532201,0
2009-08-26,0.7172,0.747,0.6972,0.747,266356,0
2009-08-27,0.747,0.7769,0.7172,0.7271,363326,0
2009-08-28,0.7371,0.747,0.7271,0.7271,122299,0
2009-08-31,0.7271,0.7371,0.6574,0.7371,368926,0
2009-09-01,0.6972,0.7371,0.6972,0.6972,210159,0
2009-09-02,0.6972,0.6972,0.6375,0.6773,446232,0
2009-09-03,0.7172,0.7172,0.6474,0.6773,544041,0
2009-09-04,0.7271,0.7271,0.6773,0.6972,157803,0
2009-09-08,0.6972,0.8467,0.6972,0.767,1554877,0
2009-09-09,0.7769,0.7769,0.7072,0.7371,550185,0
2009-09-10,0.7371,0.767,0.7271,0.757,219321,0
2009-09-11,0.757,0.767,0.7371,0.747,324316,0
2009-09-14,0.747,0.7769,0.747,0.7769,315067,0
2009-09-15,0.7769,0.7769,0.7371,0.7371,174127,0
2009-09-16,0.747,0.7869,0.747,0.767,254994,0
2009-09-17,0.757,0.7769,0.7072,0.767,226009,0
2009-09-18,0.7769,0.7869,0.747,0.747,278392,0
2009-09-21,0.747,0.757,0.7271,0.7371,147336,0
2009-09-22,0.747,0.747,0.7072,0.7172,125867,0
2009-09-23,0.7172,0.747,0.7172,0.747,324585,0
2009-09-24,0.757,0.757,0.7371,0.747,121816,0
2009-09-25,0.7371,0.757,0.7072,0.7271,173020,0
2009-09-28,0.7271,0.7371,0.7172,0.7271,89600,0
2009-09-29,0.7172,0.757,0.7172,0.747,63556,0
2009-09-30,0.747,0.747,0.7172,0.7172,58797,0
2009-10-01,0.7172,0.7271,0.6972,0.6972,105657,0
2009-10-02,0.6674,0.6972,0.6474,0.6773,195181,0
2009-10-05,0.6873,0.6972,0.6375,0.6375,205325,0
2009-10-06,0.6474,0.6873,0.6474,0.6873,183724,0
2009-10-07,0.6972,0.6972,0.6674,0.6773,120313,0
2009-10-08,0.6674,0.6972,0.6674,0.6873,84053,0
2009-10-09,0.6574,0.7072,0.6574,0.6972,179100,0
2009-10-12,0.6972,0.757,0.6972,0.7371,335317,0
2009-10-13,0.7869,0.8168,0.7371,0.8068,896814,0
2009-10-14,0.7969,0.8168,0.7869,0.8068,356435,0
2009-10-15,0.7969,0.8168,0.7869,0.8168,366441,0
2009-10-16,0.7969,0.8068,0.747,0.7969,217956,0
2009-10-19,0.7969,0.7969,0.757,0.7869,86243,0
2009-10-20,0.7869,0.7969,0.747,0.757,71962,0
2009-10-21,0.747,0.757,0.7072,0.7172,437532,0
2009-10-22,0.7072,0.7271,0.7072,0.7172,58843,0
2009-10-23,0.7072,0.7072,0.6474,0.6574,354265,0
2009-10-26,0.6574,0.6972,0.6574,0.6773,155443,0
2009-10-27,0.6773,0.6972,0.6574,0.6674,283407,0
2009-10-28,0.6773,0.6773,0.6574,0.6674,54866,0
2009-10-29,0.6674,0.6873,0.6574,0.6773,67496,0
2009-10-30,0.6773,0.6972,0.6674,0.6674,55214,0
2009-11-02,0.6674,0.6773,0.6574,0.6773,34194,0
2009-11-03,0.6674,0.6773,0.6474,0.6674,77677,0
2009-11-04,0.6972,0.6972,0.6674,0.6773,50085,0
2009-11-05,0.6773,0.6873,0.6574,0.6574,167833,0
2009-11-06,0.6674,0.6674,0.6474,0.6574,52784,0
2009-11-09,0.6574,0.6674,0.6474,0.6574,145731,0
2009-11-10,0.6574,0.6674,0.6375,0.6474,89665,0
2009-11-11,0.6574,0.6773,0.6574,0.6674,95082,0
2009-11-12,0.6375,0.6474,0.6076,0.6275,253353,0
2009-11-13,0.6375,0.6574,0.6275,0.6474,97831,0
2009-11-16,0.6474,0.6873,0.6375,0.6773,133128,0
2009-11-17,0.6773,0.6773,0.6275,0.6474,80443,0
2009-11-18,0.6076,0.6674,0.6076,0.6474,32586,0
2009-11-19,0.6474,0.6474,0.6275,0.6275,24889,0
2009-11-20,0.6375,0.6474,0.6275,0.6275,28185,0
2009-11-23,0.6375,0.6375,0.5976,0.6076,139524,0
2009-11-24,0.6375,0.6375,0.6076,0.6375,123288,0
2009-11-25,0.6176,0.6574,0.6176,0.6275,128677,0
2009-11-27,0.6176,0.6275,0.6176,0.6176,72434,0
2009-11-30,0.6076,0.6375,0.6076,0.6275,50170,0
2009-12-01,0.6275,0.6574,0.6275,0.6375,127430,0
2009-12-02,0.6375,0.6375,0.6076,0.6176,97561,0
2009-12-03,0.6176,0.6176,0.6076,0.6176,160709,0
2009-12-04,0.6275,0.6375,0.6076,0.6076,77129,0
2009-12-07,0.6076,0.6176,0.6076,0.6076,24079,0
2009-12-08,0.5976,0.6176,0.5976,0.5976,126994,0
2009-12-09,0.6076,0.6176,0.5877,0.6076,935192,0
2009-12-10,0.6474,0.6474,0.6176,0.6474,410384,0
2009-12-11,0.6375,0.6972,0.6375,0.6873,262077,0
2009-12-14,0.6873,0.6972,0.6076,0.6375,425725,0
2009-12-15,0.6474,0.6574,0.5976,0.6176,220580,0
2009-12-16,0.5678,0.6375,0.5678,0.6275,136689,0
2009-12-17,0.6176,0.6275,0.6076,0.6275,26395,0
2009-12-18,0.6275,0.6275,0.5976,0.6275,104142,0
2009-12-21,0.6076,0.6474,0.5877,0.6275,136743,0
2009-12-22,0.6076,0.6275,0.5976,0.6176,176615,0
2009-12-23,0.6176,0.6474,0.6076,0.6375,154650,0
2009-12-24,0.6474,0.6674,0.6275,0.6275,114268,0
2009-12-28,0.6474,0.6574,0.6076,0.6176,170976,0
2009-12-29,0.6176,0.6375,0.6076,0.6076,171335,0
2009-12-30,0.5976,0.6375,0.5976,0.6375,159413,0
2009-12-31,0.6375,0.6375,0.5976,0.6375,250407,0
2010-01-04,0.6375,0.6474,0.6275,0.6375,161629,0
2010-01-05,0.6375,0.6474,0.6275,0.6375,96712,0
2010-01-06,0.6275,0.6474,0.5976,0.6375,388977,0
2010-01-07,0.6176,0.6375,0.6176,0.6275,143803,0
2010-01-08,0.6076,0.6375,0.6076,0.6275,104207,0
2010-01-11,0.6375,0.6375,0.6076,0.6176,228439,0
2010-01-12,0.6275,0.6275,0.6176,0.6176,124259,0
2010-01-13,0.6275,0.6674,0.6176,0.6674,478059,0
2010-01-14,0.6674,0.7371,0.6574,0.7172,383135,0
2010-01-15,0.7072,0.7172,0.6773,0.7072,253567,0
2010-01-19,0.7072,0.7172,0.6972,0.7172,159029,0
2010-01-20,0.7072,0.747,0.6972,0.747,297419,0
2010-01-21,0.7172,0.747,0.7072,0.7072,186832,0
2010-01-22,0.7072,0.7271,0.7072,0.7172,125352,0
2010-01-25,0.7271,0.7371,0.7072,0.7172,126510,0
2010-01-26,0.7271,0.7371,0.7172,0.7371,79456,0
2010-01-27,0.7371,0.747,0.7271,0.7371,57095,0
2010-01-28,0.7271,0.7769,0.7172,0.7769,220842,0
2010-01-29,0.747,0.8467,0.747,0.8467,779819,0
2010-02-01,0.8765,1.0757,0.8566,1.0259,2741926,0
2010-02-02,1.0459,1.0459,0.9363,0.9662,750592,0
2010-02-03,0.9662,0.9662,0.8865,0.8865,414814,0
2010-02-04,0.8965,0.9064,0.8467,0.8765,262868,0
2010-02-05,0.8566,0.9263,0.8566,0.8765,195700,0
2010-02-08,0.8965,0.9463,0.8865,0.9064,210240,0
2010-02-09,0.9064,0.9662,0.9064,0.9363,210199,0
2010-02-10,0.9363,0.9363,0.9064,0.9263,118550,0
2010-02-11,0.9263,0.9363,0.9164,0.9263,85157,0
2010-02-12,0.9363,0.9562,0.9064,0.9562,232773,0
2010-02-16,0.9662,0.9761,0.9064,0.9463,242637,0
2010-02-17,0.9662,1.0359,0.9662,1.016,425494,0
2010-02-18,1.006,1.0359,1.006,1.0259,240653,0
2010-02-19,1.0359,1.0359,0.9861,1.0259,185292,0
2010-02-22,1.0459,1.2351,1.0259,1.1853,1127214,0
2010-02-23,1.1853,1.1853,1.0957,1.1355,852800,0
2010-02-24,1.1256,1.1355,1.0459,1.0558,408861,0
2010-02-25,1.0459,1.0459,0.9562,1.016,269967,0
2010-02-26,1.0857,1.0857,1.016,1.0658,230698,0
2010-03-01,1.0558,1.0857,1.0259,1.0857,148456,0
2010-03-02,1.0757,1.0957,1.0359,1.0857,258269,0
2010-03-03,1.0757,1.0957,1.0459,1.0658,163139,0
2010-03-04,1.0658,1.1355,1.0558,1.1156,288436,0
2010-03-05,1.1156,1.1355,1.1056,1.1355,192878,0
2010-03-08,1.1256,1.1355,1.1056,1.1355,172384,0
2010-03-09,1.1256,1.1256,1.0857,1.1056,113806,0
2010-03-10,1.0857,1.1056,1.006,1.0459,335383,0
2010-03-11,1.0259,1.0857,1.0259,1.0359,195241,0
2010-03-12,1.0459,1.0658,1.016,1.0459,123787,0
2010-03-15,1.0359,1.0459,0.9861,0.9961,171095,0
2010-03-16,0.9861,1.0558,0.9761,1.016,153536,0
2010-03-17,1.0558,1.0558,0.9961,1.016,101685,0
2010-03-18,1.0259,1.0259,0.9961,0.9961,129984,0
2010-03-19,0.9961,1.0359,0.9861,1.0359,172573,0
2010-03-22,1.006,1.016,0.9761,0.9761,107032,0
2010-03-23,0.9861,0.9961,0.8965,0.9662,244205,0
2010-03-24,0.9562,0.9961,0.9562,0.9861,221771,0
2010-03-25,0.9861,1.016,0.9761,0.9961,235000,0
2010-03-26,1.006,1.006,0.9662,0.9662,139225,0
2010-03-29,0.9463,1.006,0.9463,0.9961,86874,0
2010-03-30,0.9961,1.006,0.9861,0.9861,83247,0
2010-03-31,1.1455,1.1455,0.9064,0.9363,291530,0
2010-04-01,0.9164,0.9662,0.8666,0.9562,388510,0
2010-04-05,0.9562,1.006,0.9363,0.9761,244927,0
2010-04-06,0.9662,1.016,0.9562,1.016,220903,0
2010-04-07,0.9861,1.0957,0.9861,1.0757,375589,0
2010-04-08,1.0857,1.1455,1.0459,1.1455,299101,0
2010-04-09,1.1256,1.2949,1.1256,1.265,641835,0
2010-04-12,1.2949,1.4443,1.1754,1.2949,882691,0
2010-04-13,1.3148,1.3447,1.255,1.2949,350301,0
2010-04-14,1.2849,1.4941,1.2849,1.4642,630999,0
2010-04-15,1.4443,1.4841,1.3447,1.4543,372860,0
2010-04-16,1.4144,1.4642,1.3048,1.4642,388163,0
2010-04-19,1.4343,1.4343,1.3248,1.3447,443650,0
2010-04-20,1.3546,1.3845,1.2949,1.3248,315336,0
2010-04-21,1.3248,1.3347,1.255,1.275,257437,0
2010-04-22,1.2949,1.3248,1.275,1.3148,153094,0
2010-04-23,1.3148,1.3447,1.3048,1.3347,184472,0
2010-04-26,1.3447,1.4841,1.3248,1.4742,428866,0
2010-04-27,1.4044,1.4642,1.3447,1.4144,299163,0
2010-04-28,1.4343,1.4343,1.3248,1.3646,149431,0
2010-04-29,1.3746,1.6435,1.3646,1.5837,949433,0
2010-04-30,1.5439,1.5738,1.4443,1.4642,292232,0
2010-05-03,1.4742,1.5738,1.4144,1.5738,459437,0
2010-05-04,1.5439,1.5738,1.514,1.514,232558,0
2010-05-05,1.3945,1.5738,1.3945,1.5539,231349,0
2010-05-06,1.5937,1.5937,1.3347,1.3447,317379,0
2010-05-07,1.3048,1.3945,1.1455,1.2052,552261,0
2010-05-10,1.265,1.3248,1.2052,1.2849,340703,0
2010-05-11,1.255,1.4642,1.255,1.4443,392832,0
2010-05-12,1.4543,1.5041,1.4144,1.4941,283514,0
2010-05-13,1.4941,1.5439,1.4841,1.5439,317896,0
2010-05-14,1.5339,1.5339,1.3945,1.4841,229411,0
2010-05-17,1.4642,1.4841,1.3546,1.3845,243138,0
2010-05-18,1.3945,1.4144,1.3048,1.3248,247683,0
2010-05-19,1.3048,1.3248,1.2152,1.2849,257529,0
2010-05-20,1.4343,1.4343,1.1953,1.275,213024,0
2010-05-21,1.255,1.3248,1.1953,1.2949,205748,0
2010-05-24,1.2152,1.3447,1.2152,1.265,171905,0
2010-05-25,1.2052,1.2451,1.1853,1.2052,215880,0
2010-05-26,1.2252,1.3347,1.2252,1.3347,221088,0
2010-05-27,1.3546,1.4343,1.3148,1.4244,419878,0
2010-05-28,1.4244,1.4941,1.3945,1.4642,303842,0
2010-06-01,1.4244,1.4742,1.3945,1.4742,198027,0
2010-06-02,1.4144,1.4642,1.3347,1.4642,297705,0
2010-06-03,1.4642,1.4941,1.4443,1.4742,157736,0
2010-06-04,1.4443,1.4742,1.3945,1.4244,237945,0
2010-06-07,1.4044,1.4244,1.3248,1.3746,192270,0
2010-06-08,1.3447,1.3746,1.265,1.3048,140113,0
2010-06-09,1.265,1.3347,1.1853,1.2152,283479,0
2010-06-10,1.2451,1.3347,1.2252,1.3347,195840,0
2010-06-11,1.265,1.3546,1.265,1.3447,104612,0
2010-06-14,1.3845,1.4841,1.3646,1.4443,322857,0
2010-06-15,1.4543,1.524,1.4144,1.524,425973,0
2010-06-16,1.524,1.5937,1.514,1.5738,726369,0
2010-06-17,1.5937,1.5937,1.4543,1.5738,215869,0
2010-06-18,1.5837,1.6037,1.5539,1.6037,298504,0
2010-06-21,1.6335,1.6335,1.3945,1.4941,256860,0
2010-06-22,1.4543,1.514,1.4144,1.4144,274784,0
2010-06-23,1.4144,1.4642,1.3945,1.4443,408200,0
2010-06-24,1.4443,1.6236,1.4144,1.6236,1052344,0
2010-06-25,1.6236,1.7331,1.4543,1.6236,9142295,0
2010-06-28,1.5439,1.5937,1.4343,1.4443,494440,0
2010-06-29,1.4144,1.4343,1.255,1.275,746060,0
2010-06-30,1.2849,1.3347,1.2451,1.2451,422856,0
2010-07-01,1.2451,1.2849,1.1654,1.1953,391593,0
2010-07-02,1.2052,1.2351,1.1554,1.1953,205092,0
2010-07-06,1.1853,1.265,1.1853,1.2052,276440,0
2010-07-07,1.2052,1.2849,1.1953,1.275,399921,0
2010-07-08,1.2849,1.3546,1.2252,1.2351,282098,0
2010-07-09,1.2351,1.2451,1.1754,1.2252,239352,0
2010-07-12,1.2152,1.2451,1.1654,1.1754,170276,0
2010-07-13,1.1953,1.3148,1.1754,1.3148,387144,0
2010-07-14,1.3347,1.3347,1.2451,1.2451,260173,0
2010-07-15,1.2451,1.255,1.1554,1.1953,294566,0
2010-07-16,1.1754,1.1853,1.1056,1.1256,380493,0
2010-07-19,1.1256,1.1853,1.0558,1.1654,224882,0
2010-07-20,1.1853,1.2451,1.1754,1.2451,332256,0
2010-07-21,1.255,1.2849,1.2052,1.2152,284078,0
2010-07-22,1.1953,1.265,1.1953,1.255,182244,0
2010-07-23,1.255,1.3148,1.2152,1.3048,419999,0
2010-07-26,1.3148,1.3447,1.275,1.3347,244249,0
2010-07-27,1.3447,1.3447,1.2949,1.3347,131029,0
2010-07-28,1.3148,1.3447,1.265,1.3048,247552,0
2010-07-29,1.3048,1.3148,1.2351,1.2351,188219,0
2010-07-30,1.2152,1.265,1.1953,1.265,265698,0
2010-08-02,1.2849,1.3148,1.275,1.3148,225452,0
2010-08-03,1.3248,1.3248,1.2351,1.2351,119667,0
2010-08-04,1.2451,1.2849,1.2451,1.265,78336,0
2010-08-05,1.2451,1.265,1.2052,1.2152,51235,0
2010-08-06,1.2451,1.2451,1.1853,1.2351,104488,0
2010-08-09,1.1953,1.2351,1.1953,1.2052,110292,0
2010-08-10,1.2052,1.2351,1.1654,1.1754,146953,0
2010-08-11,1.1754,1.1853,1.0757,1.0957,365033,0
2010-08-12,1.0857,1.1455,1.0857,1.0957,259105,0
2010-08-13,1.0857,1.1156,1.0658,1.0757,241057,0
2010-08-16,1.0558,1.1056,1.016,1.0857,359825,0
2010-08-17,1.0957,1.1256,1.0658,1.1256,185400,0
2010-08-18,1.1156,1.1156,1.0658,1.1056,106748,0
2010-08-19,1.0857,1.1056,0.9961,1.0259,275546,0
2010-08-20,1.0259,1.0259,0.9961,1.006,332766,0
2010-08-23,0.9861,0.9961,0.8965,0.8965,519814,0
2010-08-24,0.8965,0.9064,0.8068,0.8566,468335,0
2010-08-25,0.8566,1.016,0.8267,0.9961,326383,0
2010-08-26,0.9861,0.9961,0.9363,0.9463,161437,0
2010-08-27,0.9363,0.9761,0.9363,0.9562,156325,0
2010-08-30,0.9463,0.9463,0.8566,0.8566,237043,0
2010-08-31,0.8566,0.8765,0.7969,0.7969,375118,0
2010-09-01,0.8367,0.9761,0.8367,0.9662,245735,0
2010-09-02,0.9761,0.9761,0.9164,0.9463,96937,0
2010-09-03,0.8965,0.9562,0.8965,0.9463,80017,0
2010-09-07,0.9363,0.9463,0.8467,0.8566,156536,0
2010-09-08,0.8566,0.9463,0.8566,0.9164,142778,0
2010-09-09,0.9164,0.9562,0.9164,0.9263,131283,0
2010-09-10,0.9164,0.9562,0.8865,0.9064,128309,0
2010-09-13,0.9363,1.0757,0.9164,1.0757,304002,0
2010-09-14,1.0857,1.0857,0.9761,0.9861,179078,0
2010-09-15,1.006,1.0658,0.9662,1.0558,139970,0
2010-09-16,1.0558,1.0558,1.006,1.016,77085,0
2010-09-17,1.0359,1.0558,0.9761,0.9761,336835,0
2010-09-20,0.9761,1.0957,0.9761,1.0857,246796,0
2010-09-21,1.0757,1.0857,1.006,1.006,137782,0
2010-09-22,1.006,1.0359,0.9961,1.006,102543,0
2010-09-23,0.9961,1.0558,0.9961,1.0359,106044,0
2010-09-24,1.0558,1.1256,1.0459,1.1056,206904,0
2010-09-27,1.1056,1.1256,1.0558,1.0757,45713,0
2010-09-28,1.0857,1.0957,1.0359,1.0857,96746,0
2010-09-29,1.0757,1.1056,1.0459,1.0957,64911,0
2010-09-30,1.1156,1.1455,1.016,1.016,206946,0
2010-10-01,1.0259,1.0658,0.9961,1.0658,73562,0
2010-10-04,1.0757,1.1355,1.0658,1.0957,387952,0
2010-10-05,1.1156,1.1554,1.0857,1.1455,683020,0
2010-10-06,1.1355,1.1554,1.0857,1.0857,229762,0
2010-10-07,1.0957,1.1355,1.0857,1.1355,254186,0
2010-10-08,1.1355,1.1355,1.0957,1.1156,160918,0
2010-10-11,1.1056,1.1256,1.1056,1.1256,35134,0
2010-10-12,1.1156,1.1455,1.0757,1.1256,213104,0
2010-10-13,1.1256,1.2152,1.1156,1.1953,373606,0
2010-10-14,1.2351,1.2949,1.1554,1.2849,698935,0
2010-10-15,1.265,1.2849,1.1853,1.255,461769,0
2010-10-18,1.255,1.2849,1.2252,1.265,273527,0
2010-10-19,1.265,1.2849,1.1754,1.2052,347903,0
2010-10-20,1.2252,1.2252,1.1754,1.2152,232176,0
2010-10-21,1.2152,1.2152,1.1754,1.1953,122031,0
2010-10-22,1.2052,1.2052,1.1355,1.1554,176014,0
2010-10-25,1.1754,1.1853,1.1554,1.1754,64032,0
2010-10-26,1.1554,1.1554,1.1256,1.1355,92881,0
2010-10-27,1.1156,1.1953,1.1156,1.1853,185551,0
2010-10-28,1.1953,1.1953,1.1156,1.1156,143492,0
2010-10-29,1.1156,1.1953,1.1156,1.1554,190907,0
2010-11-01,1.1554,1.1754,1.0757,1.0757,332197,0
2010-11-02,1.1056,1.1853,1.0857,1.1853,250299,0
2010-11-03,1.1554,1.1754,1.1256,1.1455,137828,0
2010-11-04,1.1754,1.265,1.1554,1.265,318855,0
2010-11-05,1.2849,1.3646,1.2152,1.3447,290953,0
2010-11-08,1.3447,1.3447,1.275,1.2849,142024,0
2010-11-09,1.2849,1.2949,1.2052,1.2252,124083,0
2010-11-10,1.255,1.3148,1.2152,1.3048,173483,0
2010-11-11,1.275,1.2949,1.2252,1.255,73012,0
2010-11-12,1.265,1.265,1.2252,1.2252,114253,0
2010-11-15,1.2152,1.2451,1.1455,1.1754,163540,0
2010-11-16,1.1554,1.1953,1.1156,1.1256,201808,0
2010-11-17,1.1355,1.1953,1.1256,1.1953,161984,0
2010-11-18,1.1853,1.3148,1.1754,1.265,352708,0
2010-11-19,1.275,1.2949,1.2152,1.2949,243987,0
2010-11-22,1.2949,1.2949,1.2849,1.2949,197925,0
2010-11-23,1.265,1.2849,1.2451,1.265,159478,0
2010-11-24,1.275,1.2949,1.2451,1.2949,269255,0
2010-11-26,1.2949,1.2949,1.275,1.275,57685,0
2010-11-29,1.255,1.2949,1.2052,1.255,360312,0
2010-11-30,1.2252,1.2451,1.2152,1.2152,178015,0
2010-12-01,1.2451,1.255,1.2152,1.2252,221433,0
2010-12-02,1.2152,1.255,1.2052,1.2351,256546,0
2010-12-03,1.2052,1.2351,1.1953,1.2152,108873,0
2010-12-06,1.2052,1.255,1.2052,1.2451,115018,0
2010-12-07,1.2351,1.275,1.2351,1.275,233178,0
2010-12-08,1.3048,1.3048,1.2351,1.275,129936,0
2010-12-09,1.275,1.275,1.255,1.275,358727,0
2010-12-10,1.275,1.3447,1.255,1.3447,259159,0
2010-12-13,1.3447,1.3447,1.3048,1.3248,157984,0
2010-12-14,1.3347,1.3646,1.3148,1.3347,200175,0
2010-12-15,1.3248,1.3447,1.275,1.2949,162789,0
2010-12-16,1.2849,1.3048,1.255,1.3048,192522,0
2010-12-17,1.2949,1.3148,1.265,1.3148,280620,0
2010-12-20,1.3248,1.3248,1.265,1.2849,217059,0
2010-12-21,1.2949,1.3148,1.2152,1.2252,351072,0
2010-12-22,1.2252,1.2451,1.1754,1.1853,299665,0
2010-12-23,1.1853,1.1953,1.1355,1.1355,231578,0
2010-12-27,1.1355,1.2451,1.1355,1.2451,121718,0
2010-12-28,1.2451,1.255,1.2052,1.2152,94229,0
2010-12-29,1.2252,1.2351,1.1754,1.1853,123966,0
2010-12-30,1.1754,1.1953,1.1654,1.1654,84435,0
2010-12-31,1.1654,1.1953,1.1455,1.1654,189965,0
2011-01-03,1.1654,1.2252,1.1455,1.2252,261857,0
2011-01-04,1.2152,1.2351,1.1754,1.1754,173034,0
2011-01-05,1.1754,1.2252,1.1754,1.2152,118913,0
2011-01-06,1.265,1.265,1.1853,1.2052,105457,0
2011-01-07,1.2052,1.2152,1.1754,1.1853,211203,0
2011-01-10,1.1853,1.275,1.1654,1.265,322051,0
2011-01-11,1.2949,1.2949,1.2252,1.2949,312409,0
2011-01-12,1.2949,1.2949,1.255,1.2949,239842,0
2011-01-13,1.2849,1.2949,1.255,1.2949,101996,0
2011-01-14,1.2849,1.2849,1.2451,1.2849,250267,0
2011-01-18,1.2849,1.2849,1.2451,1.2849,193041,0
2011-01-19,1.275,1.275,1.2052,1.2152,149039,0
2011-01-20,1.2252,1.2351,1.1455,1.1554,515085,0
2011-01-21,1.1554,1.2052,1.1554,1.1554,212489,0
2011-01-24,1.1654,1.1953,1.1554,1.1654,124507,0
2011-01-25,1.1554,1.1654,1.1355,1.1355,112044,0
2011-01-26,1.1455,1.1754,1.1355,1.1754,108234,0
2011-01-27,1.1654,1.1853,1.1355,1.1455,217057,0
2011-01-28,1.1455,1.1455,1.0558,1.0558,324811,0
2011-01-31,1.0757,1.1455,1.0558,1.1056,221014,0
2011-02-01,1.1156,1.1256,1.0857,1.1156,137675,0
2011-02-02,1.1056,1.1355,1.0857,1.1156,139965,0
2011-02-03,1.1156,1.1554,1.0857,1.1455,135598,0
2011-02-04,1.1256,1.1455,1.1056,1.1156,111820,0
2011-02-07,1.0957,1.1256,1.016,1.0857,272782,0
2011-02-08,1.0757,1.1156,1.0757,1.0957,115462,0
2011-02-09,1.0857,1.1056,1.0658,1.0757,153004,0
2011-02-10,1.0757,1.0957,1.016,1.0558,264898,0
2011-02-11,1.0359,1.0558,0.9562,0.9861,727295,0
2011-02-14,0.9861,1.0259,0.9761,1.006,256175,0
2011-02-15,1.006,1.0359,0.9861,1.0259,372678,0
2011-02-16,1.0259,1.0658,1.006,1.0558,224398,0
2011-02-18,1.0658,1.0658,0.9961,1.0259,222374,0
2011-02-22,1.0259,1.0459,0.9961,0.9961,194864,0
2011-02-23,0.9861,1.006,0.9562,0.9761,131616,0
2011-02-24,0.9761,1.0459,0.9662,1.016,621398,0
2011-02-25,1.016,1.016,0.9861,0.9961,255372,0
2011-02-28,1.006,1.0658,1.006,1.0459,190527,0
2011-03-01,1.0558,1.0558,0.9961,1.006,196882,0
2011-03-02,1.006,1.0259,1.006,1.016,48989,0
2011-03-03,1.006,1.0658,1.006,1.0359,239763,0
2011-03-04,1.0359,1.0459,1.006,1.016,190011,0
2011-03-07,1.0259,1.0459,0.9761,0.9761,332653,0
2011-03-08,0.9761,1.016,0.9761,1.006,102546,0
2011-03-09,1.016,1.016,0.9761,0.9861,109356,0
2011-03-10,0.9761,0.9761,0.9562,0.9662,196162,0
2011-03-11,0.9662,1.0658,0.9662,1.0259,453955,0
2011-03-14,0.9961,1.016,0.9861,0.9961,112272,0
2011-03-15,0.9861,1.0957,0.9761,1.0757,449409,0
2011-03-16,1.0757,1.0857,1.0359,1.0359,186187,0
2011-03-17,1.0658,1.0857,1.0359,1.0558,257508,0
2011-03-18,1.0259,1.0558,1.006,1.0259,392252,0
2011-03-21,1.0459,1.0757,1.016,1.0757,160006,0
2011-03-22,1.0658,1.0757,1.0558,1.0558,81608,0
2011-03-23,1.0459,1.1156,1.0459,1.1056,185208,0
2011-03-24,1.1156,1.1455,1.0957,1.1256,161321,0
2011-03-25,1.1256,1.1355,1.1056,1.1355,121748,0
2011-03-28,1.1355,1.1554,1.1256,1.1455,142309,0
2011-03-29,1.1455,1.1455,1.1156,1.1455,95291,0
2011-03-30,1.1455,1.1554,1.1156,1.1455,156857,0
2011-03-31,1.1355,1.1455,1.1256,1.1455,164743,0
2011-04-01,1.1455,1.1654,1.1355,1.1654,149154,0
2011-04-04,1.1754,1.1754,1.1554,1.1754,246570,0
2011-04-05,1.1853,1.2351,1.1654,1.2252,558496,0
2011-04-06,1.255,1.255,1.1853,1.2351,272416,0
2011-04-07,1.2351,1.2351,1.1953,1.1953,78691,0
2011-04-08,1.2152,1.255,1.1953,1.2252,170593,0
2011-04-11,1.2152,1.2351,1.1953,1.2152,108264,0
2011-04-12,1.1953,1.2052,1.1754,1.1953,151462,0
2011-04-13,1.1953,1.2152,1.1754,1.1754,89143,0
2011-04-14,1.1554,1.2152,1.1554,1.2152,208773,0
2011-04-15,1.1853,1.2152,1.1754,1.2152,328430,0
2011-04-18,1.1853,1.2152,1.1554,1.1654,175507,0
2011-04-19,1.1853,1.1953,1.1654,1.1754,50033,0
2011-04-20,1.1953,1.2152,1.1754,1.2152,119348,0
2011-04-21,1.2252,1.2451,1.1953,1.2451,290207,0
2011-04-25,1.2451,1.2451,1.2052,1.2152,173351,0
2011-04-26,1.2252,1.2252,1.2052,1.2252,223588,0
2011-04-27,1.2152,1.2351,1.2052,1.2351,67229,0
2011-04-28,1.2351,1.2451,1.2052,1.2152,131330,0
2011-04-29,1.2252,1.2252,1.1554,1.1654,185417,0
2011-05-02,1.1654,1.1853,1.1256,1.1355,152506,0
2011-05-03,1.1455,1.1455,1.1056,1.1056,125071,0
2011-05-04,1.1056,1.1256,1.0957,1.0957,224360,0
2011-05-05,1.0857,1.1953,1.0757,1.1256,202476,0
2011-05-06,1.1554,1.2152,1.1256,1.1754,291321,0
2011-05-09,1.1754,1.2252,1.1654,1.2252,207177,0
2011-05-10,1.2252,1.255,1.2152,1.2451,373693,0
2011-05-11,1.2451,1.2451,1.1953,1.1953,107654,0
2011-05-12,1.1853,1.2152,1.1455,1.2052,224003,0
2011-05-13,1.2052,1.2152,1.1853,1.1953,90126,0
2011-05-16,1.1754,1.1853,1.1355,1.1554,423836,0
2011-05-17,1.1554,1.2152,1.1256,1.1953,973164,0
2011-05-18,1.1953,1.2451,1.1853,1.2351,178163,0
2011-05-19,1.2451,1.2451,1.2252,1.2252,286834,0
2011-05-20,1.2052,1.2252,1.1853,1.1853,234865,0
2011-05-23,1.1554,1.2052,1.1554,1.1853,117573,0
2011-05-24,1.1554,1.2052,1.1554,1.1853,207746,0
2011-05-25,1.1754,1.2052,1.1554,1.1754,164880,0
2011-05-26,1.1754,1.255,1.1654,1.255,375094,0
2011-05-27,1.255,1.2949,1.2252,1.2849,232358,0
2011-05-31,1.3447,1.3845,1.3048,1.3746,754862,0
2011-06-01,1.3746,1.3746,1.2451,1.275,538082,0
2011-06-02,1.275,1.3048,1.2351,1.2351,198470,0
2011-06-03,1.1953,1.265,1.1554,1.2252,266979,0
2011-06-06,1.1853,1.265,1.1853,1.2152,368137,0
2011-06-07,1.2351,1.3048,1.2252,1.265,256449,0
2011-06-08,1.2451,1.275,1.2052,1.2451,284716,0
2011-06-09,1.265,1.3148,1.255,1.265,223107,0
2011-06-10,1.265,1.2849,1.255,1.255,293866,0
2011-06-13,1.265,1.2949,1.1953,1.275,300676,0
2011-06-14,1.3048,1.3148,1.265,1.275,204754,0
2011-06-15,1.2451,1.2451,1.2252,1.2351,306820,0
2011-06-16,1.2351,1.255,1.2152,1.2451,475601,0
2011-06-17,1.2451,1.265,1.2252,1.255,515419,0
2011-06-20,1.2451,1.265,1.2252,1.2351,248753,0
2011-06-21,1.255,1.3248,1.2351,1.3048,297587,0
2011-06-22,1.3248,1.3248,1.265,1.3048,152384,0
2011-06-23,1.265,1.3248,1.265,1.3148,182531,0
2011-06-24,1.3248,1.3945,1.2849,1.3945,2494896,0
2011-06-27,1.3945,1.4543,1.3447,1.4543,572743,0
2011-06-28,1.4543,1.4642,1.4144,1.4443,362362,0
2011-06-29,1.4443,1.4543,1.3746,1.3845,119628,0
2011-06-30,1.3945,1.3945,1.3646,1.3746,179103,0
2011-07-01,1.3845,1.3945,1.3746,1.3845,191733,0
2011-07-05,1.3746,1.3945,1.3248,1.3845,120110,0
2011-07-06,1.4244,1.4244,1.3845,1.4144,228338,0
2011-07-07,1.4244,1.4543,1.4044,1.4543,214064,0
2011-07-08,1.4244,1.5738,1.4244,1.5638,577701,0
2011-07-11,1.5738,1.6933,1.5539,1.6236,948231,0
2011-07-12,1.5837,1.6933,1.5837,1.6335,376856,0
2011-07-13,1.6535,1.6833,1.6335,1.6435,343013,0
2011-07-14,1.6435,1.7232,1.5041,1.514,632489,0
2011-07-15,1.514,1.5638,1.2351,1.3845,873076,0
2011-07-18,1.3646,1.3746,1.2949,1.3447,132630,0
2011-07-19,1.3746,1.4443,1.2949,1.4343,258566,0
2011-07-20,1.4244,1.4443,1.3746,1.3945,119261,0
2011-07-21,1.4144,1.4642,1.3746,1.4343,155929,0
2011-07-22,1.4244,1.4443,1.3945,1.4144,84375,0
2011-07-25,1.3945,1.4044,1.3148,1.3248,284724,0
2011-07-26,1.3447,1.4244,1.3248,1.3746,127380,0
2011-07-27,1.6236,1.6236,1.3048,1.3048,342627,0
2011-07-28,1.3048,1.3845,1.3048,1.3646,89213,0
2011-07-29,1.3048,1.4244,1.275,1.3646,471732,0
2011-08-01,1.4742,1.4742,1.3447,1.3746,174554,0
2011-08-02,1.3646,1.4343,1.2949,1.3048,176067,0
2011-08-03,1.3546,1.3746,1.3148,1.3546,221638,0
2011-08-04,1.3347,1.3646,1.255,1.255,335629,0
2011-08-05,1.255,1.2949,1.1754,1.1953,327136,0
2011-08-08,1.1754,1.2152,1.0757,1.1256,521292,0
2011-08-09,1.1256,1.2949,1.0459,1.2849,453469,0
2011-08-10,1.2152,1.2451,1.1156,1.1256,451590,0
2011-08-11,1.1355,1.3148,1.1355,1.265,630768,0
2011-08-12,1.275,1.3248,1.2252,1.255,640958,0
2011-08-15,1.2949,1.3148,1.2252,1.275,719465,0
2011-08-16,1.2451,1.2949,1.1953,1.2052,698028,0
2011-08-17,1.2252,1.3248,1.2152,1.2451,436855,0
2011-08-18,1.2451,1.3945,1.2351,1.3248,793647,0
2011-08-19,1.3347,1.4941,1.2849,1.3945,504309,0
2011-08-22,1.514,1.514,1.3546,1.3945,416850,0
2011-08-23,1.3945,1.4642,1.3546,1.4642,332819,0
2011-08-24,1.4343,1.5539,1.4144,1.5539,316664,0
2011-08-25,1.5439,1.6335,1.4642,1.5041,527657,0
2011-08-26,1.5041,1.6136,1.4841,1.5937,275963,0
2011-08-29,1.6236,1.6435,1.5638,1.5837,663190,0
2011-08-30,1.5638,1.6236,1.5539,1.6037,263437,0
2011-08-31,1.6136,1.6136,1.4941,1.5439,576047,0
2011-09-01,1.5339,1.5339,1.4742,1.4941,623179,0
2011-09-02,1.4941,1.5937,1.4841,1.524,400524,0
2011-09-06,1.5041,1.5539,1.4941,1.5339,297071,0
2011-09-07,1.514,1.7132,1.514,1.7132,641662,0
2011-09-08,1.6833,1.7331,1.5837,1.6535,279304,0
2011-09-09,1.6236,1.6933,1.5539,1.5738,386174,0
2011-09-12,1.5439,1.6335,1.5339,1.6136,244968,0
2011-09-13,1.6335,1.6933,1.5937,1.6933,258554,0
2011-09-14,1.7232,1.9124,1.6933,1.8626,665348,0
2011-09-15,1.8925,1.8925,1.7431,1.763,311579,0
2011-09-16,1.783,1.8328,1.7431,1.8228,661112,0
2011-09-19,1.783,1.783,1.7232,1.7232,235625,0
2011-09-20,1.7331,1.763,1.6833,1.6833,177178,0
2011-09-21,1.6933,1.7232,1.514,1.514,326705,0
2011-09-22,1.4642,1.5638,1.4642,1.5041,512802,0
2011-09-23,1.5041,1.5539,1.4941,1.5339,324972,0
2011-09-26,1.5539,1.5937,1.4443,1.5638,405577,0
2011-09-27,1.5937,1.5937,1.5339,1.5638,375110,0
2011-09-28,1.5539,1.5837,1.4044,1.4443,281841,0
2011-09-29,1.5041,1.514,1.4543,1.514,181237,0
2011-09-30,1.4742,1.5439,1.4144,1.5439,435156,0
2011-10-03,1.514,1.5837,1.3845,1.4044,469316,0
2011-10-04,1.3746,1.5539,1.3447,1.5539,677806,0
2011-10-05,1.514,1.5937,1.4244,1.4841,342140,0
2011-10-06,1.4742,1.5439,1.4742,1.524,591294,0
2011-10-07,1.514,1.6236,1.4543,1.4941,787000,0
2011-10-10,1.4941,1.6236,1.4742,1.5738,352823,0
2011-10-11,1.5638,1.5937,1.5339,1.5937,178100,0
2011-10-12,1.5937,1.7232,1.5937,1.6833,357324,0
2011-10-13,1.7331,1.763,1.6435,1.7531,278545,0
2011-10-14,1.773,1.8626,1.7431,1.8128,678972,0
2011-10-17,1.7929,1.7929,1.6933,1.6933,326044,0
2011-10-18,1.8128,1.8128,1.6734,1.7531,442960,0
2011-10-19,1.7531,1.8228,1.7431,1.7531,375923,0
2011-10-20,1.7531,1.773,1.6933,1.7132,124629,0
2011-10-21,1.763,1.783,1.6933,1.7132,388273,0
2011-10-24,1.7132,1.7531,1.6535,1.6833,304134,0
2011-10-25,1.6634,1.7033,1.5638,1.5937,295850,0
2011-10-26,1.6335,1.7033,1.6136,1.6933,207598,0
2011-10-27,1.7431,1.8228,1.6933,1.8029,756936,0
2011-10-28,1.7929,1.8427,1.763,1.8328,353258,0
2011-10-31,1.773,1.7929,1.6933,1.6933,264441,0
2011-11-01,1.6236,1.7531,1.6236,1.6435,300528,0
2011-11-02,1.7033,1.783,1.6634,1.763,206284,0
2011-11-03,1.7431,1.783,1.7033,1.7331,289552,0
2011-11-04,1.7033,1.7033,1.6634,1.6734,91953,0
2011-11-07,1.6734,1.7033,1.6236,1.6435,145403,0
2011-11-08,1.6734,1.7431,1.6634,1.7132,148988,0
2011-11-09,1.7331,1.7331,1.6136,1.6535,338503,0
2011-11-10,1.6933,1.7929,1.6734,1.783,478511,0
2011-11-11,1.7929,1.9622,1.783,1.9423,879046,0
2011-11-14,1.9822,2.0519,1.9224,1.9523,820570,0
2011-11-15,1.9324,1.9622,1.8826,1.9423,509790,0
2011-11-16,1.9025,2.271,1.9025,2.1316,1205932,0
2011-11-17,2.1216,2.2611,2.0917,2.2212,612218,0
2011-11-18,2.2113,2.3208,2.1913,2.2909,613338,0
2011-11-21,2.281,2.3109,2.1615,2.2511,480513,0
2011-11-22,2.2013,2.2611,2.2013,2.2611,352226,0
2011-11-23,2.2411,2.2611,2.1017,2.1515,629956,0
2011-11-25,2.1216,2.2212,2.0917,2.1117,174106,0
2011-11-28,2.2013,2.2611,2.1515,2.2511,627681,0
2011-11-29,2.2312,2.3507,2.2312,2.2411,628929,0
2011-11-30,2.3208,2.3706,2.2212,2.3407,3435886,0
2011-12-01,2.3407,2.3706,2.2411,2.2411,423550,0
2011-12-02,2.2909,2.3208,2.2511,2.281,229742,0
2011-12-05,2.2909,2.3906,2.271,2.3407,454305,0
2011-12-06,2.3407,2.53,2.2909,2.5101,564374,0
2011-12-07,2.4304,2.4902,2.4005,2.4304,499915,0
2011-12-08,2.4204,2.4404,2.3407,2.3407,502717,0
2011-12-09,2.3507,2.53,2.3308,2.5101,401587,0
2011-12-12,2.5698,2.5698,2.1913,2.5001,283315,0
2011-12-13,2.53,2.5698,2.4603,2.4603,218374,0
2011-12-14,2.4404,2.5001,2.3906,2.5001,378266,0
2011-12-15,2.5001,2.53,2.3607,2.3906,413784,0
2011-12-16,2.4204,2.5101,2.4105,2.5001,721030,0
2011-12-19,2.5001,2.54,2.4404,2.4404,210470,0
2011-12-20,2.4902,2.6296,2.4603,2.6296,454766,0
2011-12-21,2.9284,2.9284,2.6097,2.6894,282973,0
2011-12-22,2.7193,2.7193,2.6196,2.6595,355571,0
2011-12-23,2.6794,2.6993,2.5499,2.6296,318396,0
2011-12-27,2.6196,2.6694,2.5698,2.6097,172618,0
2011-12-28,2.6097,2.6296,2.54,2.54,280328,0
2011-12-29,2.5101,2.5599,2.4503,2.54,281618,0
2011-12-30,2.5001,2.53,2.4404,2.4702,273479,0
2012-01-03,2.4404,2.54,2.3906,2.4503,436214,0
2012-01-04,2.4503,2.4802,2.4204,2.4304,207745,0
2012-01-05,2.4105,2.54,2.4105,2.53,153276,0
2012-01-06,2.53,2.5898,2.5101,2.5698,292147,0
2012-01-09,2.5997,2.6097,2.5599,2.5798,196161,0
2012-01-10,2.6196,2.6396,2.54,2.5898,396268,0
2012-01-11,2.5599,2.5898,2.4404,2.52,237863,0
2012-01-12,2.52,2.5798,2.3906,2.5101,130834,0
2012-01-13,2.5101,2.5101,2.4503,2.4802,158697,0
2012-01-17,2.4802,2.4902,2.3407,2.3607,311348,0
2012-01-18,2.3607,2.4005,2.2909,2.3607,250367,0
2012-01-19,2.3806,2.4005,2.2909,2.3507,184093,0
2012-01-20,2.3407,2.4304,2.2909,2.4304,141948,0
2012-01-23,2.3906,2.4404,2.3906,2.4105,105252,0
2012-01-24,2.4204,2.4802,2.3706,2.4603,152289,0
2012-01-25,2.4404,2.4902,2.4304,2.4802,178800,0
2012-01-26,2.4902,2.4902,2.4204,2.4802,165421,0
2012-01-27,2.4603,2.4902,2.4304,2.4902,161563,0
2012-01-30,2.4702,2.4702,2.3906,2.4005,196800,0
2012-01-31,2.3906,2.4005,2.1913,2.2312,318254,0
2012-02-01,2.2411,2.3109,2.1216,2.271,550779,0
2012-02-02,2.281,2.3208,2.2113,2.2411,254366,0
2012-02-03,2.3208,2.3208,2.0519,2.2411,419285,0
2012-02-06,2.2312,2.2312,2.0718,2.1714,250988,0
2012-02-07,2.1515,2.2013,2.1216,2.1615,146059,0
2012-02-08,2.1615,2.1814,2.1316,2.1415,187242,0
2012-02-09,2.1615,2.1615,1.9523,1.9921,638598,0
2012-02-10,2.1415,2.1415,1.9822,2.0519,226869,0
2012-02-13,2.0917,2.0917,2.022,2.0419,271814,0
2012-02-14,2.0419,2.0718,2.0021,2.022,335685,0
2012-02-15,2.022,2.0419,1.9622,1.9822,282998,0
2012-02-16,1.9722,2.0419,1.9124,1.9423,410529,0
2012-02-17,1.9523,1.9523,1.8527,1.8826,725656,0
2012-02-21,1.8626,1.9822,1.8626,1.8826,185694,0
2012-02-22,1.8925,1.9423,1.8826,1.9025,157556,0
2012-02-23,1.9124,2.0419,1.8925,2.0419,235432,0
2012-02-24,2.0419,2.1117,2.012,2.012,154840,0
2012-02-27,2.012,2.032,1.9722,2.012,162182,0
2012-02-28,2.012,2.0818,2.012,2.0718,252133,0
2012-02-29,2.1316,2.1316,1.9822,2.022,264874,0
2012-03-01,2.0419,2.0718,1.9921,1.9921,239577,0
2012-03-02,2.0021,2.032,1.8925,1.9025,446039,0
2012-03-05,1.8925,1.9622,1.8925,1.9523,145556,0
2012-03-06,1.9224,1.9523,1.8527,1.8726,327323,0
2012-03-07,1.8925,1.9423,1.8826,1.9324,79149,0
2012-03-08,1.9324,1.9822,1.8925,1.9822,118548,0
2012-03-09,1.9822,2.1117,1.9523,2.0818,254442,0
2012-03-12,2.032,2.032,1.9921,2.0021,200022,0
2012-03-13,2.0419,2.0619,1.9921,2.0519,272451,0
2012-03-14,2.0419,2.0619,1.9921,2.0021,91117,0
2012-03-15,2.0419,2.0619,1.9124,1.9622,505680,0
2012-03-16,1.9921,2.0021,1.9324,2.0021,509216,0
2012-03-19,1.9822,2.0021,1.9025,1.9523,434014,0
2012-03-20,1.9423,1.9423,1.9025,1.9124,271081,0
2012-03-21,1.9124,1.9423,1.8925,1.9324,175944,0
2012-03-22,1.9124,1.9224,1.8228,1.8427,313953,0
2012-03-23,1.8726,1.8925,1.8128,1.8925,502627,0
2012-03-26,1.9423,1.9423,1.8527,1.8925,423357,0
2012-03-27,1.9025,1.9025,1.8626,1.8626,163781,0
2012-03-28,1.8726,1.8826,1.8527,1.8527,171033,0
2012-03-29,1.8328,1.8527,1.783,1.783,348102,0
2012-03-30,1.8128,1.8328,1.773,1.773,199499,0
2012-04-02,1.763,1.7929,1.7431,1.763,289322,0
2012-04-03,1.763,1.8228,1.7431,1.7431,151635,0
2012-04-04,1.7331,1.7929,1.7033,1.7331,409330,0
2012-04-05,1.7331,1.7531,1.7232,1.7431,192494,0
2012-04-09,1.7331,1.7431,1.6435,1.6634,467777,0
2012-04-10,1.6734,1.6734,1.5339,1.5738,505132,0
2012-04-11,1.5937,1.6335,1.5837,1.6335,253971,0
2012-04-12,1.6236,1.7431,1.6136,1.7033,182937,0
2012-04-13,1.6833,1.6933,1.5837,1.5937,156104,0
2012-04-16,1.6037,1.7132,1.6037,1.7132,138936,0
2012-04-17,1.7132,1.7431,1.6734,1.6933,200184,0
2012-04-18,1.6833,1.7132,1.6335,1.6435,106765,0
2012-04-19,1.6335,1.6634,1.5638,1.5837,176949,0
2012-04-20,1.6136,1.783,1.6136,1.6236,257835,0
2012-04-23,1.6037,1.6435,1.5837,1.5837,186106,0
2012-04-24,1.5837,1.6435,1.5837,1.6335,133553,0
2012-04-25,1.6535,1.7132,1.6236,1.6933,138788,0
2012-04-26,1.6933,1.7331,1.6335,1.7132,83206,0
2012-04-27,1.7132,1.7232,1.6734,1.6933,156512,0
2012-04-30,1.6833,1.7132,1.6335,1.6435,181257,0
2012-05-01,1.6335,1.7033,1.5937,1.5937,263010,0
2012-05-02,1.5837,1.6236,1.5738,1.6037,201425,0
2012-05-03,1.5937,1.5937,1.4642,1.4941,434932,0
2012-05-04,1.4642,1.514,1.4443,1.5041,278523,0
2012-05-07,1.5041,1.5738,1.4841,1.524,102772,0
2012-05-08,1.5041,1.6037,1.4742,1.5738,188478,0
2012-05-09,1.5439,1.5738,1.524,1.5339,105739,0
2012-05-10,1.5439,1.5439,1.4642,1.514,160108,0
2012-05-11,1.4941,1.524,1.4642,1.4742,208042,0
2012-05-14,1.4642,1.514,1.4144,1.4144,232370,0
2012-05-15,1.4044,1.514,1.3945,1.4841,386161,0
2012-05-16,1.4841,1.6037,1.4841,1.5738,159377,0
2012-05-17,1.5937,1.5937,1.4642,1.4841,206211,0
2012-05-18,1.4841,1.5339,1.4543,1.4543,253231,0
2012-05-21,1.4543,1.5339,1.4244,1.4941,206065,0
2012-05-22,1.4841,1.4941,1.3845,1.4044,295441,0
2012-05-23,1.3845,1.4543,1.3845,1.4244,153499,0
2012-05-24,1.4244,1.524,1.4144,1.4841,173529,0
2012-05-25,1.4941,1.5339,1.4543,1.4841,162726,0
2012-05-29,1.4941,1.5339,1.4543,1.4642,242444,0
2012-05-30,1.4543,1.4642,1.4044,1.4443,245400,0
2012-05-31,1.4443,1.4841,1.4044,1.4543,294230,0
2012-06-01,1.4044,1.4543,1.3447,1.4044,289525,0
2012-06-04,1.4244,1.4244,1.3845,1.4144,204675,0
2012-06-05,1.3945,1.4543,1.3845,1.3845,166268,0
2012-06-06,1.3945,1.4343,1.3746,1.4343,183927,0
2012-06-07,1.4642,1.5041,1.4244,1.4642,168184,0
2012-06-08,1.4642,1.514,1.4244,1.4642,95544,0
2012-06-11,1.4941,1.5041,1.4044,1.4144,222868,0
2012-06-12,1.4144,1.4941,1.3945,1.4443,147813,0
2012-06-13,1.4343,1.4543,1.4044,1.4244,160663,0
2012-06-14,1.4244,1.5041,1.4144,1.5041,153988,0
2012-06-15,1.4841,1.4941,1.3248,1.4642,425693,0
2012-06-18,1.4443,1.4941,1.4144,1.4742,178604,0
2012-06-19,1.4742,1.5638,1.4244,1.4941,289545,0
2012-06-20,1.4941,1.514,1.4443,1.5041,189020,0
2012-06-21,1.4941,1.5041,1.4244,1.4443,266814,0
2012-06-22,1.4742,1.5339,1.4642,1.5339,556890,0
2012-06-25,1.4941,1.514,1.4543,1.4941,128555,0
2012-06-26,1.4941,1.5638,1.4543,1.524,166804,0
2012-06-27,1.524,1.5638,1.4642,1.514,261083,0
2012-06-28,1.4941,1.514,1.4543,1.5041,164173,0
2012-06-29,1.514,1.5439,1.4941,1.5339,224174,0
2012-07-02,1.5339,1.6037,1.524,1.6037,553912,0
2012-07-03,1.5837,1.6435,1.5738,1.6435,246264,0
2012-07-05,1.6435,1.6535,1.5937,1.6335,187236,0
2012-07-06,1.6037,1.6435,1.5837,1.6236,162070,0
2012-07-09,1.6136,1.6435,1.5837,1.6136,244762,0
2012-07-10,1.6335,1.6435,1.5339,1.5439,157911,0
2012-07-11,1.5539,1.5937,1.524,1.5439,128910,0
2012-07-12,1.5339,1.5638,1.514,1.5439,147621,0
2012-07-13,1.5439,1.6037,1.5339,1.5937,162579,0
2012-07-16,1.5937,1.6037,1.5638,1.6037,57225,0
2012-07-17,1.5937,1.6535,1.5638,1.6335,164479,0
2012-07-18,1.6136,1.6136,1.524,1.5738,168775,0
2012-07-19,1.6037,1.6037,1.5638,1.5738,70490,0
2012-07-20,1.5439,1.5937,1.5339,1.5539,119962,0
2012-07-23,1.514,1.5539,1.514,1.514,120486,0
2012-07-24,1.524,1.524,1.4343,1.4443,161102,0
2012-07-25,1.4543,1.4941,1.4144,1.4343,96651,0
2012-07-26,1.4742,1.514,1.4144,1.4543,104191,0
2012-07-27,1.4642,1.4941,1.4443,1.4642,144900,0
2012-07-30,1.4642,1.4642,1.3646,1.3845,193808,0
2012-07-31,1.3845,1.4443,1.3845,1.4144,167366,0
2012-08-01,1.4144,1.4343,1.2949,1.2949,419311,0
2012-08-02,1.2949,1.3447,1.2949,1.3048,169533,0
2012-08-03,1.3347,1.4144,1.2949,1.4044,216649,0
2012-08-06,1.3945,1.4343,1.3546,1.4044,105061,0
2012-08-07,1.4244,1.4343,1.3347,1.3945,224816,0
2012-08-08,1.3746,1.3845,1.3148,1.3447,124759,0
2012-08-09,1.3347,1.3546,1.3148,1.3347,54627,0
2012-08-10,1.3447,1.3945,1.3447,1.3447,117559,0
2012-08-13,1.3447,1.3447,1.3148,1.3347,85091,0
2012-08-14,1.3546,1.3845,1.255,1.2849,229786,0
2012-08-15,1.2849,1.3447,1.2451,1.3447,260778,0
2012-08-16,1.3447,1.3945,1.3447,1.3945,214558,0
2012-08-17,1.3845,1.3945,1.3646,1.3945,204022,0
2012-08-20,1.3945,1.4044,1.3447,1.3945,79797,0
2012-08-21,1.3945,1.4244,1.3845,1.4044,83417,0
2012-08-22,1.4144,1.4244,1.3248,1.3646,96808,0
2012-08-23,1.3746,1.4144,1.3646,1.3646,112654,0
2012-08-24,1.3546,1.4144,1.3347,1.3746,100020,0
2012-08-27,1.3746,1.3845,1.3546,1.3845,59752,0
2012-08-28,1.3746,1.4244,1.3746,1.3845,199020,0
2012-08-29,1.3746,1.4044,1.3347,1.3945,209229,0
2012-08-30,1.3746,1.3945,1.3546,1.3546,43383,0
2012-08-31,1.3845,1.4044,1.3447,1.3845,95708,0
2012-09-04,1.3746,1.3746,1.3248,1.3447,114622,0
2012-09-05,1.3248,1.3746,1.3248,1.3546,165357,0
2012-09-06,1.3746,1.3945,1.3447,1.3845,216695,0
2012-09-07,1.3945,1.4144,1.3347,1.4144,167353,0
2012-09-10,1.4044,1.4144,1.3646,1.4144,147672,0
2012-09-11,1.4144,1.4343,1.3347,1.3447,320799,0
2012-09-12,1.3546,1.3845,1.3347,1.3447,257918,0
2012-09-13,1.3546,1.3945,1.3447,1.3945,434734,0
2012-09-14,1.4044,1.4343,1.3845,1.3945,936708,0
2012-09-17,1.4044,1.4044,1.3447,1.3945,123787,0
2012-09-18,1.3845,1.4742,1.3646,1.4742,199501,0
2012-09-19,1.4642,1.4642,1.3646,1.3746,571311,0
2012-09-20,1.3945,1.4044,1.3646,1.3845,313876,0
2012-09-21,1.4244,1.4244,1.3845,1.3945,427785,0
2012-09-24,1.3945,1.4642,1.3845,1.4144,271916,0
2012-09-25,1.4044,1.4244,1.3546,1.3546,274364,0
2012-09-26,1.3646,1.3945,1.3546,1.3646,66175,0
2012-09-27,1.3746,1.3746,1.3347,1.3447,479885,0
2012-09-28,1.3248,1.3447,1.3148,1.3148,292027,0
2012-10-01,1.3447,1.3447,1.2849,1.2949,334488,0
2012-10-02,1.3048,1.3646,1.275,1.3546,257086,0
2012-10-03,1.3447,1.3546,1.2949,1.3048,350672,0
2012-10-04,1.3248,1.3546,1.265,1.2849,359056,0
2012-10-05,1.2849,1.3148,1.265,1.265,175310,0
2012-10-08,1.265,1.2949,1.2451,1.275,182842,0
2012-10-09,1.2849,1.3048,1.2451,1.2451,175724,0
2012-10-10,1.2451,1.275,1.2252,1.2351,528316,0
2012-10-11,1.255,1.265,1.2252,1.2451,194913,0
2012-10-12,1.2451,1.2451,1.2152,1.2252,223642,0
2012-10-15,1.2252,1.2451,1.2252,1.2451,278164,0
2012-10-16,1.275,1.3148,1.2351,1.3148,676574,0
2012-10-17,1.3447,1.3945,1.3148,1.3845,293136,0
2012-10-18,1.3945,1.3945,1.3248,1.3646,108938,0
2012-10-19,1.3447,1.3746,1.2949,1.2949,182980,0
2012-10-22,1.2949,1.3248,1.2451,1.2849,159373,0
2012-10-23,1.275,1.3148,1.2451,1.255,186391,0
2012-10-24,1.255,1.2849,1.2451,1.255,71321,0
2012-10-25,1.255,1.255,1.2351,1.255,121760,0
2012-10-26,1.265,1.3048,1.2451,1.2849,51986,0
2012-10-31,1.2849,1.3148,1.2351,1.2949,155203,0
2012-11-01,1.2949,1.3347,1.2949,1.2949,144511,0
2012-11-02,1.3048,1.3148,1.255,1.255,130823,0
2012-11-05,1.255,1.2949,1.255,1.275,79292,0
2012-11-06,1.2849,1.3048,1.265,1.3048,88316,0
2012-11-07,1.275,1.2849,1.1654,1.1754,427422,0
2012-11-08,1.1654,1.265,1.1554,1.2052,152749,0
2012-11-09,1.1953,1.2949,1.1754,1.275,192100,0
2012-11-12,1.275,1.275,1.2451,1.265,80112,0
2012-11-13,1.2152,1.2849,1.2152,1.2252,149154,0
2012-11-14,1.2252,1.2451,1.1355,1.1654,462001,0
2012-11-15,1.1754,1.2152,1.1654,1.1953,82848,0
2012-11-16,1.1754,1.2052,1.1654,1.1853,211031,0
2012-11-19,1.1953,1.2152,1.1554,1.1853,270199,0
2012-11-20,1.1754,1.2351,1.1654,1.2252,77442,0
2012-11-21,1.2351,1.2451,1.1654,1.2152,90091,0
2012-11-23,1.2052,1.2252,1.2052,1.2152,53678,0
2012-11-26,1.2152,1.2252,1.1853,1.2252,173525,0
2012-11-27,1.2252,1.2252,1.1754,1.1953,113143,0
2012-11-28,1.1953,1.2252,1.1654,1.2252,68152,0
2012-11-29,1.2451,1.2451,1.2152,1.2252,127929,0
2012-11-30,1.2351,1.2451,1.1953,1.2152,288831,0
2012-12-03,1.2152,1.2451,1.1953,1.1953,163463,0
2012-12-04,1.1853,1.2351,1.1754,1.2252,65099,0
2012-12-05,1.2252,1.2451,1.1754,1.1754,109095,0
2012-12-06,1.1654,1.2152,1.1654,1.1953,72071,0
2012-12-07,1.2052,1.2052,1.1754,1.1953,78980,0
2012-12-10,1.2052,1.2152,1.1754,1.2152,216096,0
2012-12-11,1.2152,1.2451,1.1754,1.2451,217061,0
2012-12-12,1.2451,1.2451,1.1953,1.1953,131654,0
2012-12-13,1.2052,1.2451,1.2052,1.2252,45228,0
2012-12-14,1.2152,1.2849,1.1953,1.2849,208901,0
2012-12-17,1.2849,1.3248,1.2351,1.3248,173438,0
2012-12-18,1.3248,1.4044,1.2849,1.4044,309818,0
2012-12-19,1.4044,1.4144,1.3646,1.3945,191287,0
2012-12-20,1.4044,1.4044,1.3746,1.4044,182873,0
2012-12-21,1.4144,1.4343,1.3447,1.4044,682965,0
2012-12-24,1.4144,1.4343,1.3746,1.4244,54612,0
2012-12-26,1.4144,1.4144,1.3546,1.3845,119999,0
2012-12-27,1.3945,1.4244,1.3347,1.3845,101848,0
2012-12-28,1.3546,1.3845,1.275,1.3746,210647,0
2012-12-31,1.3845,1.4343,1.2849,1.3945,413832,0
2013-01-02,1.4343,1.4941,1.3546,1.4543,741181,0
2013-01-03,1.4543,1.4742,1.3546,1.4044,290132,0
2013-01-04,1.4343,1.4543,1.3845,1.4543,140366,0
2013-01-07,1.4343,1.4642,1.3447,1.3746,239120,0
2013-01-08,1.3746,1.4443,1.3447,1.4443,108261,0
2013-01-09,1.4543,1.4543,1.3746,1.3945,149652,0
2013-01-10,1.3945,1.4244,1.3546,1.3945,70783,0
2013-01-11,1.4044,1.4244,1.3546,1.4144,74577,0
2013-01-14,1.4044,1.4144,1.3646,1.3845,78953,0
2013-01-15,1.4044,1.4044,1.3546,1.3746,150419,0
2013-01-16,1.3746,1.3746,1.3048,1.3347,335021,0
2013-01-17,1.3347,1.3646,1.3048,1.3447,184403,0
2013-01-18,1.3447,1.3845,1.2849,1.2949,241473,0
2013-01-22,1.3048,1.3347,1.2949,1.3048,312985,0
2013-01-23,1.275,1.3347,1.265,1.265,351091,0
2013-01-24,1.255,1.3447,1.255,1.265,235484,0
2013-01-25,1.2849,1.2949,1.2052,1.2252,394656,0
2013-01-28,1.2451,1.255,1.2052,1.2252,450244,0
2013-01-29,1.2351,1.275,1.2052,1.2351,379467,0
2013-01-30,1.2451,1.265,1.2152,1.2152,309538,0
2013-01-31,1.2152,1.275,1.1953,1.2252,426800,0
2013-02-01,1.2451,1.3148,1.2152,1.2849,306438,0
2013-02-04,1.275,1.3248,1.265,1.3148,227433,0
2013-02-05,1.3248,1.3447,1.3048,1.3347,226233,0
2013-02-06,1.3048,1.3447,1.275,1.3347,239691,0
2013-02-07,1.3248,1.3347,1.265,1.2849,211862,0
2013-02-08,1.2849,1.3248,1.2849,1.2849,199200,0
2013-02-11,1.2949,1.3148,1.265,1.275,127383,0
2013-02-12,1.2849,1.3248,1.2849,1.3048,187149,0
2013-02-13,1.3148,1.3148,1.265,1.2849,74226,0
2013-02-14,1.2849,1.3248,1.2849,1.3148,62785,0
2013-02-15,1.3447,1.3447,1.275,1.2849,170291,0
2013-02-19,1.2849,1.3048,1.255,1.265,200558,0
2013-02-20,1.255,1.3048,1.2252,1.2252,268438,0
2013-02-21,1.2451,1.255,1.2351,1.2351,93193,0
2013-02-22,1.255,1.3048,1.2351,1.2949,266566,0
2013-02-25,1.3048,1.3048,1.2351,1.2451,177804,0
2013-02-26,1.255,1.2849,1.255,1.265,95916,0
2013-02-27,1.265,1.3048,1.265,1.2849,175096,0
2013-02-28,1.2849,1.2949,1.255,1.2949,76710,0
2013-03-01,1.2052,1.2849,1.2052,1.265,402301,0
2013-03-04,1.265,1.3048,1.265,1.2949,122575,0
2013-03-05,1.3148,1.3447,1.2949,1.3347,242942,0
2013-03-06,1.3347,1.3447,1.3048,1.3347,128448,0
2013-03-07,1.3248,1.3945,1.3248,1.3945,412301,0
2013-03-08,1.4144,1.4144,1.3546,1.4044,187062,0
2013-03-11,1.4044,1.4144,1.3746,1.3845,219087,0
2013-03-12,1.3746,1.4044,1.3546,1.3746,131718,0
2013-03-13,1.3746,1.4144,1.3746,1.3945,213641,0
2013-03-14,1.3845,1.4841,1.3845,1.4841,369895,0
2013-03-15,1.4841,1.5439,1.4642,1.5439,846217,0
2013-03-18,1.5539,1.6037,1.514,1.5937,259670,0
2013-03-19,1.5937,1.6634,1.5439,1.6037,404516,0
2013-03-20,1.6037,1.6933,1.5837,1.6933,281265,0
2013-03-21,1.6833,1.7132,1.6734,1.6833,327342,0
2013-03-22,1.7033,1.7033,1.6236,1.6933,262480,0
2013-03-25,1.6933,1.7132,1.6734,1.6833,293357,0
2013-03-26,1.7033,1.7132,1.5837,1.6535,354844,0
2013-03-27,1.6335,1.6734,1.5837,1.6335,270308,0
2013-03-28,1.6634,1.6634,1.5738,1.6535,488015,0
2013-04-01,1.6634,1.7033,1.6236,1.7033,322234,0
2013-04-02,1.7033,1.7331,1.6535,1.6734,270748,0
2013-04-03,1.6734,1.6933,1.6037,1.6136,211751,0
2013-04-04,1.6335,1.6435,1.5638,1.6037,402748,0
2013-04-05,1.5539,1.6435,1.3546,1.5638,225840,0
2013-04-08,1.6037,1.6037,1.5638,1.6037,206494,0
2013-04-09,1.5937,1.6335,1.5638,1.5638,292620,0
2013-04-10,1.6037,1.6335,1.5937,1.6335,256509,0
2013-04-11,1.6335,1.6335,1.5738,1.5937,189610,0
2013-04-12,1.5937,1.5937,1.5439,1.5638,238300,0
2013-04-15,1.5638,1.5837,1.4244,1.4443,563487,0
2013-04-16,1.4642,1.514,1.4443,1.5041,550591,0
2013-04-17,1.5041,1.5638,1.4244,1.4343,533294,0
2013-04-18,1.4244,1.4941,1.4244,1.4343,237226,0
2013-04-19,1.4443,1.4841,1.4443,1.4642,188334,0
2013-04-22,1.4742,1.4841,1.4244,1.4742,228125,0
2013-04-23,1.5041,1.514,1.4742,1.4941,282193,0
2013-04-24,1.4841,1.4841,1.4543,1.4841,110387,0
2013-04-25,1.4841,1.4941,1.4543,1.4742,119246,0
2013-04-26,1.4941,1.4941,1.4443,1.4443,321260,0
2013-04-29,1.4543,1.514,1.4543,1.5041,278510,0
2013-04-30,1.514,1.514,1.4543,1.4642,141166,0
2013-05-01,1.4443,1.4642,1.4044,1.4044,590401,0
2013-05-02,1.4144,1.4244,1.4144,1.4244,238332,0
2013-05-03,1.4543,1.4543,1.4343,1.4443,109567,0
2013-05-06,1.4343,1.4642,1.4144,1.4244,89443,0
2013-05-07,1.4343,1.4443,1.3845,1.3945,144933,0
2013-05-08,1.3945,1.4144,1.3746,1.3945,145734,0
2013-05-09,1.3945,1.4642,1.3945,1.4543,172172,0
2013-05-10,1.4642,1.4742,1.4244,1.4343,185023,0
2013-05-13,1.4044,1.4343,1.3546,1.3746,199509,0
2013-05-14,1.3746,1.4443,1.3746,1.4443,358353,0
2013-05-15,1.4443,1.5439,1.3945,1.4941,617006,0
2013-05-16,1.4841,1.5439,1.4841,1.514,252382,0
2013-05-17,1.514,1.5738,1.514,1.5439,277562,0
2013-05-20,1.5439,1.6435,1.4941,1.6037,335183,0
2013-05-21,1.5937,1.6435,1.5738,1.6335,269267,0
2013-05-22,1.6335,1.6634,1.6037,1.6136,252466,0
2013-05-23,1.5738,1.6037,1.5439,1.5837,232530,0
2013-05-24,1.5738,1.6136,1.5539,1.5738,148485,0
2013-05-28,1.6136,1.6435,1.524,1.6335,208653,0
2013-05-29,1.6136,1.6236,1.5439,1.5837,116770,0
2013-05-30,1.6037,1.6136,1.5439,1.5738,144213,0
2013-05-31,1.5539,1.6136,1.524,1.5738,238842,0
2013-06-03,1.5937,1.6734,1.5738,1.6136,834781,0
2013-06-04,1.6136,1.6435,1.5738,1.5837,414622,0
2013-06-05,1.5937,1.6136,1.5638,1.5738,278290,0
2013-06-06,1.5638,1.6037,1.5638,1.5937,215513,0
2013-06-07,1.6136,1.6236,1.5937,1.6136,109928,0
2013-06-10,1.6236,1.6236,1.5937,1.6236,161040,0
2013-06-11,1.5837,1.6634,1.5837,1.6136,127973,0
2013-06-12,1.6236,1.6335,1.5837,1.5837,108056,0
2013-06-13,1.5937,1.6535,1.5937,1.6435,176905,0
2013-06-14,1.6535,1.6933,1.6136,1.6236,233798,0
2013-06-17,1.6335,1.6435,1.5837,1.6037,93708,0
2013-06-18,1.6136,1.6933,1.5937,1.6535,157213,0
2013-06-19,1.6634,1.6933,1.6236,1.6833,203321,0
2013-06-20,1.6435,1.6535,1.6037,1.6236,161932,0
2013-06-21,1.6236,1.6933,1.6236,1.6933,478382,0
2013-06-24,1.6634,1.7033,1.6335,1.6435,231581,0
2013-06-25,1.6535,1.6933,1.6535,1.6933,190332,0
2013-06-26,1.7033,1.7132,1.6435,1.6435,115771,0
2013-06-27,1.6634,1.6634,1.6136,1.6435,248692,0
2013-06-28,1.6435,1.6734,1.6037,1.6435,476913,0
2013-07-01,1.6833,1.6833,1.6335,1.6734,151162,0
2013-07-02,1.6535,1.6833,1.6435,1.6833,95497,0
2013-07-03,1.6734,1.6933,1.6535,1.6833,66410,0
2013-07-05,1.6933,1.9124,1.6933,1.9124,490263,0
2013-07-08,1.9124,1.9921,1.8726,1.9921,543617,0
2013-07-09,2.0021,2.0021,1.9124,1.9722,365157,0
2013-07-10,1.9822,1.9921,1.9622,1.9822,137759,0
2013-07-11,1.9921,1.9921,1.9722,1.9822,233373,0
2013-07-12,1.9722,1.9921,1.9523,1.9822,208267,0
2013-07-15,1.9822,1.9921,1.9523,1.9622,297650,0
2013-07-16,1.9722,1.9822,1.9423,1.9523,234444,0
2013-07-17,1.9622,2.012,1.9423,1.9722,161196,0
2013-07-18,1.9622,1.9722,1.8228,1.9622,319099,0
2013-07-19,1.9423,1.9921,1.9124,1.9822,184644,0
2013-07-22,1.9523,1.9921,1.9324,1.9921,176837,0
2013-07-23,1.9822,1.9921,1.9324,1.9722,168137,0
2013-07-24,1.9822,1.9822,1.8925,1.9622,215764,0
2013-07-25,1.9523,2.0021,1.9523,1.9921,273003,0
2013-07-26,1.9622,1.9921,1.9523,1.9722,86659,0
2013-07-29,1.9722,1.9822,1.9224,1.9324,63466,0
2013-07-30,1.9124,1.9224,1.7929,1.8726,217839,0
2013-07-31,1.8626,1.8925,1.8328,1.8726,290650,0
2013-08-01,1.8726,1.8925,1.7929,1.8328,165429,0
2013-08-02,1.783,1.8427,1.7132,1.7431,220098,0
2013-08-05,1.7232,1.8228,1.6933,1.8029,194058,0
2013-08-06,1.773,1.8427,1.7431,1.783,116291,0
2013-08-07,1.783,1.783,1.7132,1.7431,119167,0
2013-08-08,1.763,1.763,1.7132,1.7132,82901,0
2013-08-09,1.6933,1.773,1.6734,1.7033,206021,0
2013-08-12,1.6734,1.6933,1.6335,1.6535,302198,0
2013-08-13,1.6634,1.7431,1.6435,1.7232,107527,0
2013-08-14,1.7331,1.7331,1.6535,1.6634,118864,0
2013-08-15,1.6535,1.6535,1.6037,1.6136,5349853,0
2013-08-16,1.6634,1.7431,1.6335,1.7132,516925,0
2013-08-19,1.7232,1.9324,1.7132,1.8626,469955,0
2013-08-20,1.8726,1.8826,1.7929,1.8527,167258,0
2013-08-21,1.8228,1.8527,1.8029,1.8029,147389,0
2013-08-22,1.8029,1.8626,1.8029,1.8427,142467,0
2013-08-23,1.8228,1.8626,1.8128,1.8328,194909,0
2013-08-26,1.8427,1.8626,1.7929,1.8029,238341,0
2013-08-27,1.773,1.7929,1.6933,1.7033,327742,0
2013-08-28,1.7132,1.783,1.7033,1.7232,134621,0
2013-08-29,1.7132,1.7431,1.6933,1.7232,131987,0
2013-08-30,1.7132,1.7132,1.6634,1.6634,186714,0
2013-09-03,1.6933,1.7531,1.6933,1.7033,180494,0
2013-09-04,1.7033,1.7331,1.6933,1.7132,194757,0
2013-09-05,1.7232,1.7331,1.6535,1.6634,232370,0
2013-09-06,1.6833,1.7531,1.6734,1.7033,214108,0
2013-09-09,1.7132,1.7132,1.6634,1.6734,170567,0
2013-09-10,1.6734,1.763,1.6734,1.7033,159160,0
2013-09-11,1.7033,1.7132,1.6833,1.6833,116995,0
2013-09-12,1.6933,1.7232,1.6833,1.6833,123840,0
2013-09-13,1.7132,1.7232,1.6734,1.6734,100876,0
2013-09-16,1.7132,1.7132,1.6734,1.6933,101442,0
2013-09-17,1.7033,1.7132,1.6734,1.6933,112242,0
2013-09-18,1.7232,1.7431,1.6833,1.7431,176520,0
2013-09-19,1.7431,1.773,1.7232,1.7431,122712,0
2013-09-20,1.7331,1.7431,1.6933,1.7132,442574,0
2013-09-23,1.7132,1.8427,1.7033,1.783,682539,0
2013-09-24,1.783,1.8427,1.7331,1.8128,225602,0
2013-09-25,1.8228,1.8427,1.7929,1.7929,148490,0
2013-09-26,1.7929,1.8427,1.783,1.8029,120106,0
2013-09-27,1.783,1.8228,1.783,1.783,79596,0
2013-09-30,1.7431,1.8228,1.7331,1.8029,159856,0
2013-10-01,1.7929,1.8328,1.763,1.783,169108,0
2013-10-02,1.763,1.763,1.7331,1.7331,193826,0
2013-10-03,1.7431,1.783,1.7331,1.7431,158253,0
2013-10-04,1.7431,1.783,1.7232,1.7232,132734,0
2013-10-07,1.7033,1.7929,1.7033,1.7531,112302,0
2013-10-08,1.7531,1.7531,1.7033,1.7033,133285,0
2013-10-09,1.7033,1.7331,1.6734,1.6833,186606,0
2013-10-10,1.7132,1.7531,1.7033,1.7531,95424,0
2013-10-11,1.7331,1.8228,1.7132,1.8228,248794,0
2013-10-14,1.8228,1.9025,1.773,1.8726,250540,0
2013-10-15,1.8726,1.8925,1.8029,1.8626,273949,0
2013-10-16,1.8726,1.9224,1.8527,1.9025,306360,0
2013-10-17,1.8925,2.0519,1.8626,2.032,663370,0
2013-10-18,2.0619,2.0917,1.9822,2.012,572035,0
2013-10-21,2.0021,2.0917,1.9523,2.0917,366801,0
2013-10-22,2.0917,2.1017,2.0419,2.0619,231130,0
2013-10-23,2.0419,2.1017,2.0419,2.0917,318220,0
2013-10-24,2.1017,2.1017,2.0419,2.0718,275847,0
2013-10-25,2.0718,2.0718,1.9921,2.032,213997,0
2013-10-28,2.0519,2.1017,2.032,2.0917,161395,0
2013-10-29,2.1117,2.1714,2.0917,2.1615,292800,0
2013-10-30,2.1714,2.1714,2.0419,2.0718,265963,0
2013-10-31,2.0619,2.1216,2.0619,2.0917,254803,0
2013-11-01,2.0818,2.1017,1.9722,2.0718,373081,0
2013-11-04,2.1117,2.1415,2.0917,2.1415,342138,0
2013-11-05,2.1515,2.2312,2.1415,2.1913,399594,0
2013-11-06,2.5698,2.5698,2.1913,2.2212,347382,0
2013-11-07,2.2411,2.3009,2.2113,2.2411,467873,0
2013-11-08,2.2411,2.3009,2.2411,2.3009,150717,0
2013-11-11,2.3009,2.4802,2.3009,2.4005,419487,0
2013-11-12,2.4304,2.53,2.4304,2.5101,692458,0
2013-11-13,2.5001,2.5898,2.5001,2.5898,367387,0
2013-11-14,2.54,2.8388,2.4603,2.7392,908367,0
2013-11-15,2.7392,2.8089,2.5499,2.6097,606227,0
2013-11-18,2.6296,2.6694,2.5798,2.5997,262392,0
2013-11-19,2.6296,2.6396,2.4204,2.54,488785,0
2013-11-20,2.54,2.6296,2.4902,2.5001,264245,0
2013-11-21,2.5101,2.6296,2.5101,2.6296,223431,0
2013-11-22,2.6396,2.6894,2.54,2.6794,291998,0
2013-11-25,2.6894,2.789,2.6894,2.789,337032,0
2013-11-26,2.7989,2.9483,2.7392,2.9284,471826,0
2013-11-27,2.9185,2.9882,2.8687,2.9882,580408,0
2013-11-29,2.9981,3.0679,2.8388,2.9782,261898,0
2013-12-02,2.9882,2.9882,2.8487,2.8687,281356,0
2013-12-03,2.8687,2.9882,2.8487,2.9782,339469,0
2013-12-04,2.9583,3.048,2.8985,2.9683,441080,0
2013-12-05,2.9882,2.9882,2.9284,2.9683,275048,0
2013-12-06,2.9882,3.2272,2.9782,3.2073,958298,0
2013-12-09,3.2571,3.5261,3.2472,3.3567,1264368,0
2013-12-10,3.3667,3.4763,3.297,3.3269,959710,0
2013-12-11,3.3468,3.3567,3.0579,3.1376,822083,0
2013-12-12,3.1376,3.2571,3.0978,3.1476,601311,0
2013-12-13,3.1675,3.2173,3.1077,3.1476,304394,0
2013-12-16,3.1376,3.1874,3.1077,3.1575,362566,0
2013-12-17,3.1874,3.1874,3.0878,3.1077,362168,0
2013-12-18,3.1077,3.1276,3.0181,3.0778,413281,0
2013-12-19,3.0679,3.0778,2.7989,2.9185,656408,0
2013-12-20,2.8985,3.1476,2.7989,3.1276,922215,0
2013-12-23,3.1376,3.2571,3.0679,3.2073,429936,0
2013-12-24,3.2173,3.2571,3.1874,3.2472,280873,0
2013-12-26,3.2571,3.297,3.1774,3.2671,324814,0
2013-12-27,3.287,3.287,3.2272,3.2272,185733,0
2013-12-30,3.2272,3.2272,3.0579,3.1476,177224,0
2013-12-31,3.1476,3.1575,3.1077,3.1177,234020,0
2014-01-02,3.0878,3.0878,2.9583,2.9782,345304,0
2014-01-03,2.9981,3.0579,2.9782,3.0579,206079,0
2014-01-06,3.0878,3.1476,2.9981,3.0081,274790,0
2014-01-07,3.028,3.1476,2.9882,3.048,204943,0
2014-01-08,3.048,3.1077,2.9284,3.038,382473,0
2014-01-09,3.038,3.0878,3.0081,3.0679,206615,0
2014-01-10,3.038,3.0778,2.9782,3.0679,228498,0
2014-01-13,3.0679,3.0679,2.8487,2.9185,433516,0
2014-01-14,2.9782,3.0579,2.9583,2.9882,372900,0
2014-01-15,2.9782,3.038,2.9683,3.028,240388,0
2014-01-16,3.028,3.048,2.8886,2.9284,243105,0
2014-01-17,2.9185,2.9981,2.8587,2.9085,225627,0
2014-01-21,2.9085,2.9185,2.6794,2.8487,495769,0
2014-01-22,2.8687,2.9384,2.8089,2.8786,154582,0
2014-01-23,2.8786,2.8786,2.7392,2.779,393770,0
2014-01-24,2.7491,2.7491,2.5898,2.6196,527917,0
2014-01-27,2.5997,2.7292,2.5001,2.6396,849048,0
2014-01-28,2.6396,2.7691,2.5001,2.7093,495509,0
2014-01-29,2.6894,2.7093,2.5001,2.53,311946,0
2014-01-30,2.5698,2.5898,2.4304,2.4802,516015,0
2014-01-31,2.4503,2.5101,2.3507,2.3906,646669,0
2014-02-03,2.4304,2.4902,2.3407,2.4105,551121,0
2014-02-04,2.4204,2.4802,2.3607,2.3706,414579,0
2014-02-05,2.3806,2.4304,2.3407,2.3806,327332,0
2014-02-06,2.3806,2.4404,2.3109,2.3806,333462,0
2014-02-07,2.3806,2.4603,2.3607,2.4404,329740,0
2014-02-10,2.4404,2.4404,2.3407,2.4005,249199,0
2014-02-11,2.4005,2.53,2.3607,2.4404,301539,0
2014-02-12,2.4404,2.4404,2.3706,2.4005,170868,0
2014-02-13,2.3906,2.4503,2.3706,2.4204,186866,0
2014-02-14,2.4204,2.4404,2.3607,2.4404,191658,0
2014-02-18,2.4404,2.5997,2.4404,2.5698,359441,0
2014-02-19,2.5898,2.5898,2.5001,2.52,461554,0
2014-02-20,2.53,2.6396,2.53,2.6097,300480,0
2014-02-21,2.6495,2.6894,2.6296,2.6794,382355,0
2014-02-24,2.6894,2.7691,2.6495,2.6993,306658,0
2014-02-25,2.6993,2.7093,2.6396,2.6894,157945,0
2014-02-26,2.7093,2.7093,2.6396,2.6595,121131,0
2014-02-27,2.6396,2.7193,2.6396,2.6794,142019,0
2014-02-28,2.6894,2.789,2.6694,2.779,311782,0
2014-03-03,2.7691,2.9085,2.7392,2.8985,423711,0
2014-03-04,2.9483,3.0579,2.8487,3.0181,881906,0
2014-03-05,2.9981,2.9981,2.9483,2.9583,210357,0
2014-03-06,2.9782,3.0181,2.8587,2.9583,164963,0
2014-03-07,2.9882,3.0081,2.9483,2.9583,122941,0
2014-03-10,2.9483,3.0181,2.9284,2.9583,132596,0
2014-03-11,2.9583,2.9782,2.8189,2.8388,148690,0
2014-03-12,2.8089,2.8288,2.7591,2.8288,178895,0
2014-03-13,2.9384,2.9683,2.6694,2.8288,566134,0
2014-03-14,2.8089,3.0181,2.8089,2.9882,391686,0
2014-03-17,3.038,3.0878,2.9882,3.0878,427454,0
2014-03-18,3.0878,3.1376,3.048,3.1177,664955,0
2014-03-19,3.1376,3.1874,3.0778,3.0778,507344,0
2014-03-20,3.0878,3.2372,3.0679,3.1675,526711,0
2014-03-21,3.1974,3.2372,3.0878,3.1476,718680,0
2014-03-24,3.1874,3.2272,3.0579,3.1177,328496,0
2014-03-25,3.1476,3.1974,3.0978,3.1276,325561,0
2014-03-26,3.1675,3.1675,2.9981,2.9981,391742,0
2014-03-27,3.0181,3.1177,2.9583,2.9782,286092,0
2014-03-28,2.9683,3.0778,2.9683,2.9782,219283,0
2014-03-31,2.9882,3.0579,2.9384,3.0081,284267,0
2014-04-01,2.9981,3.0978,2.9882,3.0778,244667,0
2014-04-02,3.0978,3.1376,3.038,3.0978,274299,0
2014-04-03,3.1077,3.1177,2.9882,2.9981,208096,0
2014-04-04,3.038,3.038,2.8189,2.8388,394012,0
2014-04-07,2.8189,2.8786,2.7691,2.789,390398,0
2014-04-08,2.8089,2.9085,2.789,2.7989,281353,0
2014-04-09,2.8189,2.8687,2.7989,2.8089,318293,0
2014-04-10,2.8089,2.8288,2.6694,2.6794,316387,0
2014-04-11,2.6595,2.7093,2.5997,2.5997,400178,0
2014-04-14,2.6296,2.6894,2.5997,2.6196,310301,0
2014-04-15,2.6396,2.6694,2.5599,2.6196,373950,0
2014-04-16,2.6595,2.779,2.6595,2.7491,186370,0
2014-04-17,2.7491,2.8687,2.7491,2.779,240241,0
2014-04-21,2.8189,2.9284,2.7491,2.8388,179580,0
2014-04-22,2.8388,2.8985,2.8288,2.8587,140091,0
2014-04-23,2.8487,2.8786,2.7193,2.789,309865,0
2014-04-24,2.8189,2.8487,2.779,2.8288,141388,0
2014-04-25,2.8388,2.8786,2.6296,2.6794,331073,0
2014-04-28,2.7392,2.779,2.5599,2.6495,313227,0
2014-04-29,2.6794,2.7093,2.6495,2.6694,145780,0
2014-04-30,2.6794,2.7491,2.6396,2.7193,211647,0
2014-05-01,2.6993,2.7093,2.6097,2.6993,379570,0
2014-05-02,2.7193,2.7193,2.6396,2.6396,145088,0
2014-05-05,2.6396,2.7989,2.5599,2.7491,514445,0
2014-05-06,2.7193,2.7989,2.6196,2.6296,242917,0
2014-05-07,2.6495,2.779,2.6396,2.7193,222065,0
2014-05-08,2.7193,2.789,2.6396,2.6595,270045,0
2014-05-09,2.6296,2.7193,2.6196,2.7093,380160,0
2014-05-12,2.7193,2.9483,2.7193,2.8886,374494,0
2014-05-13,2.8687,2.9384,2.8388,2.8487,387640,0
2014-05-14,2.8388,2.8687,2.7491,2.7591,462919,0
2014-05-15,2.7392,2.7491,2.6894,2.6894,361352,0
2014-05-16,2.6894,2.789,2.6595,2.7193,315743,0
2014-05-19,2.6993,2.789,2.6894,2.7093,191455,0
2014-05-20,2.6894,2.7193,2.6296,2.6396,535726,0
2014-05-21,2.6694,2.7193,2.6296,2.7193,184431,0
2014-05-22,2.7193,2.8189,2.7193,2.789,207518,0
2014-05-23,2.7989,2.9683,2.779,2.9483,669767,0
2014-05-27,2.9683,3.0679,2.9483,3.048,679575,0
2014-05-28,3.038,3.048,2.9683,3.028,258482,0
2014-05-29,3.0579,3.0679,2.9782,3.028,162761,0
2014-05-30,3.048,3.0579,2.9882,3.0181,243047,0
2014-06-02,3.038,3.048,2.8388,2.8886,387142,0
2014-06-03,2.8587,2.9384,2.8487,2.9085,188516,0
2014-06-04,2.8786,2.9483,2.8687,2.8786,164289,0
2014-06-05,2.8985,2.9981,2.8786,2.9981,216989,0
2014-06-06,3.028,3.0878,2.9981,3.0679,303809,0
2014-06-09,3.0778,3.1276,2.9981,3.1077,348383,0
2014-06-10,3.1077,3.1376,2.9882,2.9981,202504,0
2014-06-11,2.9882,2.9981,2.8687,2.8886,225458,0
2014-06-12,2.8687,2.9185,2.7491,2.779,388743,0
2014-06-13,2.7989,2.8587,2.7591,2.8089,327274,0
2014-06-16,2.789,2.8288,2.779,2.8189,148643,0
2014-06-17,2.8288,2.8886,2.779,2.8886,189026,0
2014-06-18,2.8886,2.9384,2.8687,2.9185,220975,0
2014-06-19,2.9384,2.9683,2.9085,2.9384,222027,0
2014-06-20,2.9683,3.0679,2.9085,3.0081,662087,0
2014-06-23,2.9882,3.048,2.9085,2.9384,236403,0
2014-06-24,2.9284,3.0181,2.8587,2.9085,251563,0
2014-06-25,2.8786,2.9981,2.8786,2.9981,215686,0
2014-06-26,3.0181,3.0978,2.9483,2.9583,335954,0
2014-06-27,2.9284,3.1276,2.9284,3.0978,845587,0
2014-06-30,3.1077,3.1675,3.0579,3.1376,374430,0
2014-07-01,3.1575,3.3567,3.1376,3.3069,748770,0
2014-07-02,3.3169,3.4763,3.277,3.4364,964497,0
2014-07-03,3.4763,3.4862,3.4364,3.4862,384831,0
2014-07-07,3.4862,3.5659,3.3468,3.5261,687156,0
2014-07-08,3.536,3.8249,3.4265,3.795,1145474,0
2014-07-09,3.785,3.8846,3.6755,3.785,1254868,0
2014-07-10,3.6456,3.7552,3.6157,3.7153,463298,0
2014-07-11,3.7651,3.7751,3.6157,3.7054,426930,0
2014-07-14,3.7651,3.7651,3.5559,3.5858,493573,0
2014-07-15,3.5659,3.7352,3.4962,3.7054,552143,0
2014-07-16,3.805,3.805,3.5958,3.6157,327517,0
2014-07-17,3.6057,3.6257,3.4464,3.4862,568174,0
2014-07-18,3.4763,3.5559,3.4563,3.536,482331,0
2014-07-21,3.5061,3.6755,3.5061,3.5261,343662,0
2014-07-22,3.5659,3.6057,3.4862,3.5161,338237,0
2014-07-23,3.4862,3.5061,3.4663,3.4962,224521,0
2014-07-24,3.5261,3.5559,3.4265,3.4862,280022,0
2014-07-25,3.4265,3.4962,3.3866,3.4165,204947,0
2014-07-28,3.4265,3.4364,3.3667,3.3866,232942,0
2014-07-29,3.3866,3.4165,3.287,3.297,240715,0
2014-07-30,3.3069,3.3767,3.2571,3.3069,265946,0
2014-07-31,3.2372,3.3169,3.0878,3.1177,591874,0
2014-08-01,3.1376,3.2571,3.1376,3.2272,329239,0
2014-08-04,3.2272,3.4165,3.0978,3.3667,335766,0
2014-08-05,3.3368,3.3866,3.2571,3.277,134380,0
2014-08-06,3.2571,3.4364,3.2571,3.3966,190862,0
2014-08-07,3.4265,3.4364,3.2571,3.297,201713,0
2014-08-08,3.2671,3.3767,3.2671,3.3269,188270,0
2014-08-11,3.3966,3.5759,3.3767,3.5559,302662,0
2014-08-12,3.546,3.6356,3.4763,3.6257,281418,0
2014-08-13,3.6755,3.7253,3.5759,3.7054,289377,0
2014-08-14,3.6854,3.7651,3.6854,3.7452,293273,0
2014-08-15,3.785,3.785,3.5958,3.6854,308288,0
2014-08-18,3.7352,3.805,3.6057,3.805,326203,0
2014-08-19,3.785,3.8448,3.6356,3.6954,393381,0
2014-08-20,3.6655,3.7253,3.4763,3.6057,565652,0
2014-08-21,3.5858,3.6655,3.4165,3.5958,352017,0
2014-08-22,3.5858,3.6655,3.5161,3.6157,186626,0
2014-08-25,3.6456,3.7352,3.546,3.5759,196824,0
2014-08-26,3.5858,3.6854,3.5858,3.6057,199796,0
2014-08-27,3.6157,3.6257,3.5559,3.6057,194135,0
2014-08-28,3.5958,3.6157,3.536,3.546,162448,0
2014-08-29,3.546,3.5858,3.536,3.5659,125169,0
2014-09-02,3.5958,3.6655,3.5061,3.6356,206829,0
2014-09-03,3.6655,3.6655,3.5161,3.536,209631,0
2014-09-04,3.536,3.5559,3.3667,3.4165,363201,0
2014-09-05,3.4265,3.5759,3.3966,3.5559,190427,0
2014-09-08,3.5659,3.6356,3.5559,3.6257,210412,0
2014-09-09,3.6057,3.6257,3.5061,3.5559,217626,0
2014-09-10,3.546,3.6356,3.546,3.6257,214592,0
2014-09-11,3.5858,3.6755,3.5759,3.6755,196970,0
2014-09-12,3.6755,3.6755,3.5858,3.5858,218780,0
2014-09-15,3.5958,3.7054,3.5261,3.6556,361464,0
2014-09-16,3.6456,3.785,3.5559,3.7552,338985,0
2014-09-17,3.7651,3.805,3.6655,3.6854,187897,0
2014-09-18,3.6954,3.8348,3.6755,3.7751,226180,0
2014-09-19,3.7751,3.8348,3.6157,3.6954,366581,0
2014-09-22,3.6556,3.6655,3.536,3.5858,196433,0
2014-09-23,3.6057,3.7054,3.5858,3.6356,228436,0
2014-09-24,3.6655,3.8249,3.6157,3.795,319921,0
2014-09-25,3.7651,3.8149,3.6854,3.785,337046,0
2014-09-26,3.8149,4.1337,3.8149,4.1337,1760540,0
2014-09-29,4.0839,4.3229,3.9245,4.2233,1137153,0
2014-09-30,4.2333,4.2631,4.1436,4.2233,1210391,0
2014-10-01,4.1934,4.2631,4.1137,4.1635,430160,0
2014-10-02,4.1934,4.303,4.1536,4.303,453527,0
2014-10-03,4.313,4.4823,4.303,4.3428,1300095,0
2014-10-06,4.3329,4.4823,4.2034,4.4225,498728,0
2014-10-07,4.3528,4.4325,4.2532,4.313,447878,0
2014-10-08,4.3229,4.4723,4.2731,4.4325,631803,0
2014-10-09,4.4524,4.4823,4.3628,4.3727,484171,0
2014-10-10,4.2831,4.3628,4.1536,4.1934,686779,0
2014-10-13,4.2233,4.2432,4.044,4.1436,693443,0
2014-10-14,4.0839,4.313,4.054,4.1934,492586,0
2014-10-15,4.1337,4.2233,3.9444,4.1835,795546,0
2014-10-16,4.0739,4.2333,3.9843,4.1835,383782,0
2014-10-17,4.2333,4.2333,4.0739,4.1137,327056,0
2014-10-20,4.1038,4.1835,4.0241,4.1835,296834,0
2014-10-21,4.1934,4.1934,4.1137,4.1934,328901,0
2014-10-22,4.1835,4.2133,4.0141,4.0341,378488,0
2014-10-23,4.0839,4.1337,4.044,4.0839,253197,0
2014-10-24,4.1038,4.1934,4.0241,4.1735,186097,0
2014-10-27,4.1735,4.1934,4.0141,4.1835,405886,0
2014-10-28,4.1835,4.1934,4.044,4.1835,487729,0
2014-10-29,4.1735,4.1835,4.054,4.1436,338041,0
2014-10-30,4.1237,4.1835,4.0639,4.1635,259858,0
2014-10-31,4.2133,4.3827,4.1635,4.2532,461536,0
2014-11-03,4.2532,4.3528,4.1635,4.2133,246030,0
2014-11-04,4.2133,4.313,4.1337,4.1934,239880,0
2014-11-05,4.2432,4.3428,4.1835,4.1934,255160,0
2014-11-06,4.1934,4.2034,4.0241,4.054,457699,0
2014-11-07,4.0341,4.1536,4.0141,4.0141,374970,0
2014-11-10,4.0241,4.0341,3.8846,3.9743,462843,0
2014-11-11,3.9743,4.054,3.9145,4.0042,712348,0
2014-11-12,3.9843,3.9843,3.8448,3.9245,480200,0
2014-11-13,3.9245,3.9245,3.8548,3.8548,297773,0
2014-11-14,3.8846,3.9444,3.8448,3.9245,377876,0
2014-11-17,3.9344,3.9743,3.805,3.805,326704,0
2014-11-18,3.8149,3.8647,3.6157,3.6157,831647,0
2014-11-19,3.6057,3.6456,3.5261,3.536,585863,0
2014-11-20,3.5061,3.546,3.3567,3.3866,722159,0
2014-11-21,3.4265,3.5061,3.3468,3.3667,559734,0
2014-11-24,3.3567,3.4862,3.3368,3.4265,333592,0
2014-11-25,3.4563,3.4763,3.3667,3.3966,410233,0
2014-11-26,3.3866,3.4763,3.3567,3.3866,238939,0
2014-11-28,3.4165,3.4165,3.3269,3.3269,204513,0
2014-12-01,3.3269,3.3866,3.277,3.277,352013,0
2014-12-02,3.3269,3.3866,3.287,3.3866,299252,0
2014-12-03,3.3866,3.546,3.3866,3.4563,390321,0
2014-12-04,3.4563,3.5161,3.3567,3.4962,267663,0
2014-12-05,3.4962,3.6456,3.4962,3.6257,421995,0
2014-12-08,3.6157,3.6655,3.4065,3.4265,551494,0
2014-12-09,3.4165,3.8249,3.3966,3.7552,1199306,0
2014-12-10,3.7552,3.7552,3.5958,3.5958,605388,0
2014-12-11,3.6356,3.8548,3.6257,3.8149,617676,0
2014-12-12,3.8149,3.8548,3.7253,3.7352,300715,0
2014-12-15,3.7751,3.8747,3.7352,3.785,361042,0
2014-12-16,3.795,3.9344,3.7552,3.8647,345222,0
2014-12-17,3.8846,4.054,3.8548,4.044,453498,0
2014-12-18,3.9843,4.2034,3.9843,4.2034,476580,0
2014-12-19,4.1735,4.2133,3.9942,3.9942,1027383,0
2014-12-22,4.0241,4.1536,3.9444,4.0639,308549,0
2014-12-23,4.0639,4.0639,3.9444,4.0141,203285,0
2014-12-24,4.054,4.1038,3.9344,4.0839,101423,0
2014-12-26,4.1137,4.1436,4.0241,4.054,222670,0
2014-12-29,4.054,4.0839,3.9245,3.9643,191111,0
2014-12-30,3.9344,4.054,3.8647,3.9245,294909,0
2014-12-31,3.9344,4.1038,3.8846,3.9344,747296,0
2015-01-02,3.9643,4.0042,3.8448,3.8647,355551,0
2015-01-05,3.8448,4.0639,3.8448,3.9046,284730,0
2015-01-06,3.9145,3.9544,3.8647,3.8846,416796,0
2015-01-07,3.8846,3.9942,3.8647,3.9344,300199,0
2015-01-08,3.9743,3.9942,3.9145,3.9544,296331,0
2015-01-09,3.9245,3.9843,3.8647,3.8647,245923,0
2015-01-12,3.8548,3.9942,3.795,3.9444,432603,0
2015-01-13,4.0141,4.0241,3.8647,3.9145,423096,0
2015-01-14,3.8846,3.9843,3.8647,3.9145,219739,0
2015-01-15,3.9544,3.9942,3.8647,3.9643,577422,0
2015-01-16,3.9444,3.9942,3.8846,3.9843,259476,0
2015-01-20,4.0042,4.0042,3.8846,3.9344,195171,0
2015-01-21,3.8946,3.9843,3.8647,3.9046,208506,0
2015-01-22,3.9444,4.0341,3.8846,3.9942,251623,0
2015-01-23,4.0141,4.0141,3.9145,3.9245,138593,0
2015-01-26,3.9145,3.9843,3.8946,3.9643,163390,0
2015-01-27,3.9046,3.9344,3.8747,3.8946,215010,0
2015-01-28,3.8946,3.9145,3.8348,3.8647,430435,0
2015-01-29,3.8946,3.9444,3.8149,3.9344,294356,0
2015-01-30,3.8846,3.9444,3.795,3.795,243160,0
2015-02-02,3.8348,3.8846,3.785,3.8448,173614,0
2015-02-03,3.8647,3.9643,3.805,3.8846,280815,0
2015-02-04,3.8647,3.9145,3.795,3.795,161169,0
2015-02-05,3.8448,3.9344,3.8348,3.9344,216835,0
2015-02-06,3.9344,4.0241,3.8846,3.9743,410103,0
2015-02-09,3.9743,4.0042,3.8448,3.8647,210473,0
2015-02-10,3.8846,3.9344,3.8448,3.8846,219936,0
2015-02-11,3.8647,3.9643,3.8448,3.9145,246669,0
2015-02-12,3.9444,3.9843,3.9046,3.9245,116313,0
2015-02-13,3.9444,3.9843,3.8846,3.9046,118258,0
2015-02-17,3.8846,3.9544,3.8647,3.8747,126533,0
2015-02-18,3.8747,3.9245,3.8548,3.8846,104756,0
2015-02-19,3.8747,3.9245,3.8548,3.8846,76829,0
2015-02-20,3.8946,3.9643,3.8548,3.9444,149507,0
2015-02-23,3.9843,3.9843,3.8647,3.8946,136501,0
2015-02-24,3.8846,3.9544,3.8846,3.9046,83338,0
2015-02-25,3.9046,3.9643,3.9046,3.9145,91521,0
2015-02-26,3.9046,3.9344,3.8348,3.8448,478767,0
2015-02-27,3.8747,3.9046,3.8348,3.8448,543926,0
2015-03-02,3.8548,3.8846,3.8249,3.8548,243659,0
2015-03-03,3.8348,3.8747,3.8249,3.8249,168664,0
2015-03-04,3.8249,3.8548,3.805,3.805,241852,0
2015-03-05,3.8149,3.8448,3.795,3.8149,124791,0
2015-03-06,3.805,3.8946,3.795,3.795,218360,0
2015-03-09,3.8149,3.8548,3.805,3.805,134329,0
2015-03-10,3.805,3.8348,3.785,3.795,197578,0
2015-03-11,3.805,3.8149,3.805,3.805,138345,0
2015-03-12,3.8348,3.9245,3.8249,3.9145,242455,0
2015-03-13,3.9245,3.9245,3.805,3.8647,126398,0
2015-03-16,3.8747,3.9145,3.8747,3.9145,95978,0
2015-03-17,3.9245,3.9245,3.8846,3.9145,336625,0
2015-03-18,3.8846,3.9942,3.8647,3.8946,350279,0
2015-03-19,3.8647,3.9344,3.8647,3.8846,127402,0
2015-03-20,3.9046,3.9643,3.8548,3.9444,464428,0
2015-03-23,3.9544,3.9643,3.9344,3.9643,180711,0
2015-03-24,3.9544,3.9643,3.9344,3.9544,118567,0
2015-03-25,3.9643,3.9643,3.8448,3.8448,327188,0
2015-03-26,3.8548,3.9145,3.8348,3.8548,130915,0
2015-03-27,3.8548,3.8647,3.8249,3.8348,156918,0
2015-03-30,3.8348,3.8846,3.795,3.8149,349978,0
2015-03-31,3.8149,3.8846,3.805,3.8448,246408,0
2015-04-01,3.8149,3.8647,3.795,3.8448,297572,0
2015-04-02,3.8647,3.9544,3.8249,3.9544,202899,0
2015-04-06,3.9245,3.9245,3.785,3.8249,282713,0
2015-04-07,3.8149,3.8946,3.8149,3.8747,148646,0
2015-04-08,3.8548,3.9344,3.8548,3.8946,123988,0
2015-04-09,3.8747,3.9245,3.5261,3.536,1695452,0
2015-04-10,3.5659,3.7352,3.4763,3.6556,928255,0
2015-04-13,3.6755,3.7751,3.6655,3.7352,298274,0
2015-04-14,3.7352,3.7352,3.6655,3.7253,159829,0
2015-04-15,3.7253,3.7253,3.536,3.5759,557603,0
2015-04-16,3.5559,3.5858,3.5261,3.5759,169815,0
2015-04-17,3.546,3.5659,3.4364,3.4464,421560,0
2015-04-20,3.4563,3.5858,3.4464,3.5659,487732,0
2015-04-21,3.5858,3.5858,3.5261,3.546,206189,0
2015-04-22,3.536,3.5559,3.4862,3.546,143720,0
2015-04-23,3.536,3.5858,3.5061,3.5858,215047,0
2015-04-24,3.5858,3.5858,3.5161,3.546,237549,0
2015-04-27,3.5261,3.6356,3.4763,3.4862,305704,0
2015-04-28,3.4962,3.5161,3.4763,3.4763,207648,0
2015-04-29,3.4763,3.4862,3.4464,3.4464,144569,0
2015-04-30,3.4364,3.4763,3.3468,3.3567,462220,0
2015-05-01,3.3468,3.3866,3.3269,3.3368,256911,0
2015-05-04,3.3567,3.4265,3.3269,3.3468,158123,0
2015-05-05,3.3269,3.3866,3.277,3.3567,359114,0
2015-05-06,3.3567,3.4165,3.3368,3.3368,346501,0
2015-05-07,3.3169,3.3767,3.3169,3.3468,127753,0
2015-05-08,3.3169,3.4364,3.2472,3.287,434109,0
2015-05-11,3.2472,3.4265,3.2472,3.3169,304097,0
2015-05-12,3.3368,3.3966,3.2472,3.297,304327,0
2015-05-13,3.3368,3.3368,3.2571,3.2671,301026,0
2015-05-14,3.2671,3.3368,3.2372,3.2472,471657,0
2015-05-15,3.2571,3.3169,3.2272,3.2571,438049,0
2015-05-18,3.277,3.3966,3.2272,3.3667,370885,0
2015-05-19,3.3667,3.3866,3.3169,3.3269,200782,0
2015-05-20,3.3567,3.3966,3.297,3.3667,263070,0
2015-05-21,3.3368,3.3667,3.287,3.3468,224785,0
2015-05-22,3.3169,3.3567,3.287,3.3069,171074,0
2015-05-26,3.297,3.3269,3.2671,3.277,250305,0
2015-05-27,3.277,3.3368,3.2671,3.3069,229303,0
2015-05-28,3.287,3.3269,3.2671,3.277,191205,0
2015-05-29,3.277,3.3069,3.2671,3.277,174286,0
2015-06-01,3.277,3.287,3.2272,3.2272,207628,0
2015-06-02,3.2272,3.287,3.2173,3.2671,208092,0
2015-06-03,3.3468,3.5261,3.287,3.4862,392043,0
2015-06-04,3.4464,3.5858,3.4464,3.5759,472560,0
2015-06-05,3.5858,3.7253,3.5759,3.6954,315342,0
2015-06-08,3.6954,3.7054,3.5559,3.6356,262935,0
2015-06-09,3.6257,3.6556,3.5559,3.5858,108769,0
2015-06-10,3.6356,3.7054,3.5958,3.6954,240206,0
2015-06-11,3.6755,3.7352,3.6556,3.7153,181044,0
2015-06-12,3.7153,3.7352,3.6655,3.7352,198481,0
2015-06-15,3.6954,3.7153,3.6157,3.6755,192558,0
2015-06-16,3.6456,3.7054,3.6057,3.6556,192458,0
2015-06-17,3.6755,3.7153,3.6057,3.6057,157219,0
2015-06-18,3.6157,3.6954,3.5858,3.6655,466035,0
2015-06-19,3.6655,3.7153,3.6456,3.6854,394955,0
2015-06-22,3.6854,3.785,3.6755,3.785,258116,0
2015-06-23,3.7452,3.7751,3.6854,3.7452,171455,0
2015-06-24,3.7054,3.7352,3.6057,3.6157,210228,0
2015-06-25,3.6356,3.6655,3.5958,3.6356,147079,0
2015-06-26,3.6655,3.7054,3.6356,3.6356,1833418,0
2015-06-29,3.6157,3.6854,3.4265,3.4464,366142,0
2015-06-30,3.4862,3.536,3.4563,3.4862,203257,0
2015-07-01,3.4862,3.4862,3.3966,3.4663,242354,0
2015-07-02,3.4862,3.4862,3.4065,3.4165,586208,0
2015-07-06,3.4165,3.4763,3.3966,3.4364,211432,0
2015-07-07,3.4563,3.4563,3.3368,3.3866,225086,0
2015-07-08,3.3767,3.4065,3.2173,3.277,301286,0
2015-07-09,3.3069,3.3667,3.2472,3.287,351383,0
2015-07-10,3.3069,3.3368,3.2472,3.3169,303595,0
2015-07-13,3.287,3.3866,3.287,3.3468,186635,0
2015-07-14,3.3269,3.3767,3.3069,3.3269,149063,0
2015-07-15,3.3368,3.3368,3.2671,3.3169,192443,0
2015-07-16,3.3069,3.3667,3.287,3.297,100696,0
2015-07-17,3.3069,3.3069,3.2372,3.2671,103708,0
2015-07-20,3.2272,3.297,3.1575,3.1874,284119,0
2015-07-21,3.1774,3.1874,3.038,3.0778,391742,0
2015-07-22,3.048,3.2173,2.9683,3.1177,317048,0
2015-07-23,3.1376,3.1376,2.9683,2.9782,220167,0
2015-07-24,2.9882,3.048,2.9483,3.028,430294,0
2015-07-27,2.9981,3.0181,2.9384,2.9384,262032,0
2015-07-28,2.9683,3.0579,2.9284,3.0081,266148,0
2015-07-29,2.9882,3.038,2.7989,2.9284,424772,0
2015-07-30,2.9284,2.9981,2.9185,2.9284,173282,0
2015-07-31,2.9583,3.038,2.9185,3.028,380799,0
2015-08-03,3.0181,3.0579,2.8886,2.9185,177329,0
2015-08-04,2.9384,2.9583,2.8886,2.8886,162038,0
2015-08-05,2.8886,2.9384,2.8687,2.8786,229002,0
2015-08-06,2.8886,2.8886,2.7989,2.7989,297146,0
2015-08-07,2.6396,2.7292,2.52,2.6396,1689150,0
2015-08-10,2.6894,2.6993,2.6196,2.6894,477781,0
2015-08-11,2.6694,2.9981,2.6595,2.6694,512382,0
2015-08-12,2.6495,2.7691,2.5798,2.7392,332710,0
2015-08-13,2.7392,2.7392,2.5499,2.6196,404292,0
2015-08-14,2.5898,2.7093,2.5898,2.6894,269963,0
2015-08-17,2.6894,2.6894,2.6296,2.6595,206513,0
2015-08-18,2.6495,2.789,2.6296,2.6794,263738,0
2015-08-19,2.6595,2.6993,2.6196,2.6296,195269,0
2015-08-20,2.6296,2.6694,2.5997,2.6097,196775,0
2015-08-21,2.5101,2.6396,2.4902,2.5898,236933,0
2015-08-24,2.4902,2.4902,2.2113,2.3407,810541,0
2015-08-25,2.4304,2.4802,2.2511,2.3109,282111,0
2015-08-26,2.3806,2.4204,2.3208,2.4005,293355,0
2015-08-27,2.4204,2.5599,2.4204,2.5101,210027,0
2015-08-28,2.4902,2.6196,2.4902,2.6097,298074,0
2015-08-31,2.5698,2.5997,2.5499,2.5997,152400,0
2015-09-01,2.5698,2.5898,2.5001,2.52,296969,0
2015-09-02,2.52,2.5798,2.4902,2.4902,160231,0
2015-09-03,2.52,2.5499,2.4902,2.5001,325080,0
2015-09-04,2.4603,2.52,2.4603,2.4902,224584,0
2015-09-08,2.52,2.5698,2.52,2.5599,182920,0
2015-09-09,2.5698,2.6097,2.5001,2.52,214745,0
2015-09-10,2.4902,2.5898,2.4902,2.53,2233057,0
2015-09-11,2.5001,2.5001,2.3607,2.4404,242655,0
2015-09-14,2.4304,2.4603,2.3706,2.3806,81220,0
2015-09-15,2.3806,2.52,2.3806,2.4902,264922,0
2015-09-16,2.5001,2.52,2.4603,2.4702,136036,0
2015-09-17,2.4802,2.4802,2.4105,2.4304,178930,0
2015-09-18,2.3806,2.4105,2.3407,2.3706,183322,0
2015-09-21,2.3607,2.3806,2.281,2.2909,179808,0
2015-09-22,2.271,2.2909,2.2013,2.2212,174788,0
2015-09-23,2.2511,2.2909,2.2312,2.2511,160450,0
2015-09-24,2.2511,2.2909,2.2212,2.2611,234313,0
2015-09-25,2.271,2.2909,2.2013,2.2013,132321,0
2015-09-28,2.2212,2.2212,1.7929,1.9921,649602,0
2015-09-29,1.9822,2.1017,1.9722,2.0818,235226,0
2015-09-30,2.1117,2.1515,2.0021,2.1017,314840,0
2015-10-01,2.1117,2.1415,2.0818,2.1017,213139,0
2015-10-02,2.1017,2.1415,2.0619,2.1415,213541,0
2015-10-05,2.1515,2.271,2.1316,2.2511,152860,0
2015-10-06,2.2511,2.2909,2.2312,2.271,172981,0
2015-10-07,2.281,2.3308,2.281,2.3308,196752,0
2015-10-08,2.3308,2.3806,2.3009,2.3607,139851,0
2015-10-09,2.3806,2.3906,2.3507,2.3706,97183,0
2015-10-12,2.3607,2.3906,2.3009,2.3806,116668,0
2015-10-13,2.3507,2.4105,2.3407,2.3906,207517,0
2015-10-14,2.3906,2.3906,2.2909,2.3109,85938,0
2015-10-15,2.3208,2.53,2.2909,2.52,180109,0
2015-10-16,2.53,2.5698,2.4404,2.5499,174688,0
2015-10-19,2.52,2.52,2.3806,2.4404,139028,0
2015-10-20,2.4404,2.5698,2.4105,2.53,167660,0
2015-10-21,2.5499,2.5499,2.3906,2.4005,96881,0
2015-10-22,2.4503,2.5599,2.4503,2.52,251089,0
2015-10-23,2.53,2.5898,2.4603,2.5798,153504,0
2015-10-26,2.5698,2.6595,2.5599,2.6196,91058,0
2015-10-27,2.5997,2.6097,2.4802,2.4802,113848,0
2015-10-28,2.4902,2.7292,2.4702,2.7193,213240,0
2015-10-29,2.6993,2.7691,2.6097,2.6196,103909,0
2015-10-30,2.5698,2.6894,2.4902,2.53,201493,0
2015-11-02,2.5101,2.7392,2.5101,2.7292,134178,0
2015-11-03,2.6894,2.8189,2.6694,2.7989,156099,0
2015-11-04,2.789,2.8487,2.7591,2.8189,177429,0
2015-11-05,2.8388,2.8687,2.8189,2.8687,183322,0
2015-11-06,2.789,2.9384,2.789,2.9384,367145,0
2015-11-09,2.9483,2.9683,2.8388,2.8388,183580,0
2015-11-10,2.8288,2.8687,2.6993,2.7691,206111,0
2015-11-11,2.7989,2.9683,2.7691,2.9284,399172,0
2015-11-12,2.8886,2.9384,2.8687,2.8886,151697,0
2015-11-13,2.9085,2.9683,2.8886,2.9483,293054,0
2015-11-16,2.9085,3.028,2.9085,3.028,271168,0
2015-11-17,3.038,3.038,2.9583,2.9782,230608,0
2015-11-18,2.9882,3.0081,2.9483,2.9981,176495,0
2015-11-19,2.9981,3.038,2.9583,2.9882,178603,0
2015-11-20,3.0081,3.0579,2.9583,2.9782,197678,0
2015-11-23,2.9483,3.0081,2.9483,2.9583,151597,0
2015-11-24,2.9583,3.0081,2.8985,2.9683,162339,0
2015-11-25,2.9583,3.0579,2.9583,3.0579,188542,0
2015-11-27,3.038,3.0679,3.038,3.0679,142862,0
2015-11-30,3.0679,3.2671,3.0081,3.1376,930262,0
2015-12-01,3.1376,3.2372,3.048,3.2272,393881,0
2015-12-02,3.2073,3.2472,3.1177,3.1376,184480,0
2015-12-03,3.1177,3.1575,3.0679,3.0878,281939,0
2015-12-04,3.0878,3.1177,3.0579,3.0878,163544,0
2015-12-07,3.0878,3.0978,3.0081,3.038,127100,0
2015-12-08,3.0181,3.028,2.9483,2.9683,154183,0
2015-12-09,2.9981,3.0081,2.8786,2.8786,141457,0
2015-12-10,2.8687,3.038,2.8687,2.9683,152902,0
2015-12-11,2.8687,2.9284,2.789,2.789,258217,0
2015-12-14,2.8089,2.8886,2.7989,2.8487,189080,0
2015-12-15,2.8288,2.9882,2.8089,2.9284,184025,0
2015-12-16,2.8786,2.9782,2.8786,2.9583,181816,0
2015-12-17,2.9583,3.038,2.9284,2.9583,99893,0
2015-12-18,2.9384,3.0081,2.8687,2.8985,392144,0
2015-12-21,2.9085,2.9384,2.8089,2.8487,103809,0
2015-12-22,2.8288,2.8786,2.789,2.8487,171332,0
2015-12-23,2.8587,2.9483,2.8189,2.9185,109130,0
2015-12-24,2.9284,3.0081,2.9284,2.9683,126879,0
2015-12-28,2.9683,2.9683,2.8487,2.8985,171663,0
2015-12-29,2.8886,2.9882,2.8886,2.9284,118721,0
2015-12-30,2.9085,2.9882,2.8388,2.8388,127276,0
2015-12-31,2.789,2.8786,2.7193,2.7491,315355,0
2016-01-04,2.7093,2.7093,2.5499,2.6296,321166,0
2016-01-05,2.6296,2.6794,2.5997,2.6196,118915,0
2016-01-06,2.5698,2.6083,2.52,2.53,118524,0
2016-01-07,2.5001,2.5499,2.4404,2.4404,175308,0
2016-01-08,2.4304,2.4801,2.3706,2.3906,223674,0
2016-01-11,2.3906,2.4304,2.3407,2.4105,155941,0
2016-01-12,2.4404,2.4503,2.3407,2.3706,196573,0
2016-01-13,2.2611,2.3109,2.1216,2.1316,516460,0
2016-01-14,2.1814,2.3009,2.1017,2.2611,261324,0
2016-01-15,2.1814,2.2104,2.027,2.0419,304300,0
2016-01-19,2.0419,2.0917,2.0021,2.032,304298,0
2016-01-20,2.0021,2.1017,1.8527,2.0619,453849,0
2016-01-21,2.0718,2.1814,2.032,2.1615,235614,0
2016-01-22,2.2113,2.2461,2.1216,2.1415,195755,0
2016-01-25,2.1216,2.1415,2.0419,2.0519,113754,0
2016-01-26,2.0718,2.1913,2.032,2.1615,169872,0
2016-01-27,2.1415,2.281,2.1117,2.1615,195412,0
2016-01-28,2.1714,2.2023,2.1415,2.1615,110906,0
2016-01-29,2.1714,2.3507,2.1638,2.3407,302130,0
2016-02-01,2.3109,2.3607,2.2262,2.3208,92281,0
2016-02-02,2.2511,2.271,2.1913,2.1913,106109,0
2016-02-03,2.2013,2.2611,2.1117,2.2411,86485,0
2016-02-04,2.2511,2.4004,2.2511,2.3208,93932,0
2016-02-05,2.271,2.3507,2.0818,2.0818,272937,0
2016-02-08,2.0519,2.3507,2.0469,2.3009,182556,0
2016-02-09,2.2611,2.3906,2.2611,2.3109,169709,0
2016-02-10,2.3208,2.4901,2.3208,2.4005,194872,0
2016-02-11,2.3407,2.4802,2.2909,2.4404,128379,0
2016-02-12,2.5001,2.5798,2.4304,2.4603,237790,0
2016-02-16,2.4802,2.4902,2.3109,2.3407,237484,0
2016-02-17,2.3407,2.4802,2.3308,2.4005,225682,0
2016-02-18,2.3906,2.4404,2.3507,2.3507,124381,0
2016-02-19,2.3407,2.4005,2.3308,2.3407,141260,0
2016-02-22,2.3607,2.4204,2.3009,2.3208,180818,0
2016-02-23,2.3009,2.3607,2.1515,2.1515,228803,0
2016-02-24,2.1216,2.2312,2.0718,2.2013,239609,0
2016-02-25,2.2013,2.2013,2.1317,2.2013,114608,0
2016-02-26,2.2013,2.3298,2.2013,2.3009,203294,0
2016-02-29,2.3009,2.4404,2.2909,2.3208,192403,0
2016-03-01,2.3607,2.4304,2.3507,2.4204,84586,0
2016-03-02,2.4105,2.4802,2.4105,2.4404,157130,0
2016-03-03,2.4503,2.5499,2.4105,2.53,269398,0
2016-03-04,2.52,2.54,2.4603,2.5001,267088,0
2016-03-07,2.5001,2.54,2.3906,2.4902,254339,0
2016-03-08,2.4503,2.54,2.4503,2.4702,175333,0
2016-03-09,2.4902,2.54,2.4702,2.52,193263,0
2016-03-10,2.54,2.54,2.4404,2.4802,173357,0
2016-03-11,2.4902,2.5499,2.4902,2.54,145819,0
2016-03-14,2.54,2.5698,2.4503,2.4503,102610,0
2016-03-15,2.4404,2.5051,2.3856,2.4204,294656,0
2016-03-16,2.3906,2.4603,2.3507,2.4503,119671,0
2016-03-17,2.4404,2.4404,2.3009,2.3507,343365,0
2016-03-18,2.3806,2.5698,2.332,2.4603,566106,0
2016-03-21,2.4702,2.54,2.4702,2.4902,208977,0
2016-03-22,2.4902,2.5499,2.4204,2.4404,204544,0
2016-03-23,2.4204,2.4603,2.281,2.281,266487,0
2016-03-24,2.2611,2.4105,2.2013,2.3407,269205,0
2016-03-28,2.3407,2.4105,2.281,2.3208,211179,0
2016-03-29,2.3009,2.5101,2.271,2.4404,329981,0
2016-03-30,2.4204,2.54,2.4204,2.5001,491839,0
2016-03-31,2.4902,2.5599,2.4603,2.4902,323048,0
2016-04-01,2.4503,2.5599,2.4404,2.53,229919,0
2016-04-04,2.53,2.6296,2.4702,2.4702,321615,0
2016-04-05,2.4105,2.5101,2.4105,2.4304,213580,0
2016-04-06,2.4304,2.53,2.4304,2.4902,214682,0
2016-04-07,2.4702,2.4802,2.3756,2.3806,213372,0
2016-04-08,2.4105,2.4902,2.4105,2.4603,256437,0
2016-04-11,2.4702,2.5002,2.4204,2.4304,461124,0
2016-04-12,2.4105,2.5001,2.4105,2.4603,351270,0
2016-04-13,2.4702,2.6296,2.4404,2.5997,648373,0
2016-04-14,2.5997,2.7193,2.54,2.6396,384031,0
2016-04-15,2.6196,2.6595,2.5748,2.6097,167654,0
2016-04-18,2.5898,2.6694,2.5499,2.5798,179683,0
2016-04-19,2.5898,2.703,2.5898,2.6694,150557,0
2016-04-20,2.6694,2.784,2.6396,2.7392,140724,0
2016-04-21,2.7392,2.789,2.7193,2.7392,183724,0
2016-04-22,2.7292,2.789,2.6894,2.7392,163701,0
2016-04-25,2.7491,2.7691,2.6595,2.6794,173642,0
2016-04-26,2.7193,2.789,2.6495,2.7691,161531,0
2016-04-27,2.7491,2.789,2.7093,2.7691,103189,0
2016-04-28,2.7292,2.789,2.6694,2.6794,154930,0
2016-04-29,2.6694,2.7491,2.6595,2.6694,188928,0
2016-05-02,2.6694,2.6894,2.6196,2.6396,159794,0
2016-05-03,2.5898,2.6296,2.53,2.5698,154817,0
2016-05-04,2.5997,2.5997,2.4702,2.4802,127561,0
2016-05-05,2.4902,2.52,2.3507,2.3607,129178,0
2016-05-06,2.3806,2.4204,2.3258,2.3806,161862,0
2016-05-09,2.3507,2.4404,2.3507,2.3607,173125,0
2016-05-10,2.3806,2.4503,2.3607,2.4304,176444,0
2016-05-11,2.4304,2.4603,2.3806,2.3806,93116,0
2016-05-12,2.3906,2.4304,2.3407,2.3607,101863,0
2016-05-13,2.3607,2.3906,2.3208,2.3407,118449,0
2016-05-16,2.3607,2.4404,2.3607,2.3906,173988,0
2016-05-17,2.4105,2.4404,2.3109,2.3208,513187,0
2016-05-18,2.3308,2.4204,2.3109,2.3906,185653,0
2016-05-19,2.3706,2.4304,2.3607,2.3607,157432,0
2016-05-20,2.3806,2.4503,2.2909,2.3906,294719,0
2016-05-23,2.4005,2.4304,2.3706,2.4105,231571,0
2016-05-24,2.4204,2.6694,2.3806,2.5698,416341,0
2016-05-25,2.5698,2.6694,2.4902,2.5997,379786,0
2016-05-26,2.6196,2.6794,2.5798,2.6296,211452,0
2016-05-27,2.6894,2.7193,2.6097,2.6894,169898,0
2016-05-31,2.6993,2.7193,2.6396,2.6495,205491,0
2016-06-01,2.5997,2.6894,2.5798,2.6694,174158,0
2016-06-02,2.6694,2.7093,2.6196,2.6694,183100,0
2016-06-03,2.6694,2.6694,2.5499,2.5798,192469,0
2016-06-06,2.5599,2.6894,2.5499,2.6794,193703,0
2016-06-07,2.6694,2.6794,2.6097,2.6196,124238,0
2016-06-08,2.6097,2.6595,2.54,2.6396,165110,0
2016-06-09,2.5997,2.5997,2.4503,2.4902,242345,0
2016-06-10,2.4404,2.4603,2.3906,2.4204,222586,0
2016-06-13,2.3706,2.4902,2.3706,2.4404,124608,0
2016-06-14,2.4005,2.4902,2.4005,2.4702,125470,0
2016-06-15,2.4503,2.4902,2.4404,2.4404,89595,0
2016-06-16,2.3906,2.4902,2.3906,2.4702,150853,0
2016-06-17,2.4503,2.5001,2.3906,2.4204,486735,0
2016-06-20,2.4503,2.5101,2.4503,2.4603,132149,0
2016-06-21,2.4702,2.4802,2.4204,2.4503,82315,0
2016-06-22,2.4204,2.4802,2.4005,2.4005,83971,0
2016-06-23,2.4404,2.4902,2.4404,2.4702,138434,0
2016-06-24,2.3507,2.3806,2.271,2.3308,440857,0
2016-06-27,2.2909,2.3009,2.2411,2.281,290558,0
2016-06-28,2.3009,2.4105,2.3009,2.3308,232822,0
2016-06-29,2.3407,2.3607,2.2411,2.2909,187006,0
2016-06-30,2.3009,2.3706,2.2511,2.3507,170463,0
2016-07-01,2.3308,2.4005,2.3208,2.3407,161530,0
2016-07-05,2.3507,2.3507,2.2411,2.2611,198493,0
2016-07-06,2.2411,2.3109,2.2411,2.3009,136014,0
2016-07-07,2.3109,2.3806,2.2909,2.2909,129036,0
2016-07-08,2.3109,2.3906,2.3109,2.3906,192407,0
2016-07-11,2.3906,2.4902,2.3806,2.4603,215401,0
2016-07-12,2.4702,2.5001,2.4404,2.4503,238572,0
2016-07-13,2.4603,2.4902,2.4204,2.4404,148567,0
2016-07-14,2.4404,2.4902,2.4304,2.4404,150203,0
2016-07-15,2.4603,2.4702,2.4105,2.4503,205254,0
2016-07-18,2.4304,2.5499,2.4105,2.5499,162118,0
2016-07-19,2.5499,2.5499,2.4603,2.4802,195487,0
2016-07-20,2.4304,2.52,2.4105,2.4503,202318,0
2016-07-21,2.4404,2.4702,2.3906,2.4204,156503,0
2016-07-22,2.4404,2.4902,2.4005,2.4702,85281,0
2016-07-25,2.4105,2.4304,2.3706,2.3806,141930,0
2016-07-26,2.4105,2.4503,2.3856,2.4404,104802,0
2016-07-27,2.4304,2.4702,2.3706,2.4404,130389,0
2016-07-28,2.4105,2.4503,2.4105,2.4404,70236,0
2016-07-29,2.4404,2.4603,2.3906,2.4304,175080,0
2016-08-01,2.4105,2.4702,2.3407,2.3607,191844,0
2016-08-02,2.3706,2.4304,2.3308,2.3407,144632,0
2016-08-03,2.3607,2.4204,2.3607,2.3906,89771,0
2016-08-04,2.3806,2.4404,2.3806,2.3806,100959,0
2016-08-05,2.4204,2.4603,2.3507,2.4005,132595,0
2016-08-08,2.3208,2.3706,2.2909,2.3009,134913,0
2016-08-09,2.3208,2.3607,2.3208,2.3407,149408,0
2016-08-10,2.3109,2.3806,2.3109,2.3308,110382,0
2016-08-11,2.3308,2.3706,2.3308,2.3507,108111,0
2016-08-12,2.3407,2.4005,2.3407,2.3806,103057,0
2016-08-15,2.3806,2.4105,2.3507,2.3706,156038,0
2016-08-16,2.3507,2.3507,2.2212,2.2212,210220,0
2016-08-17,2.2511,2.2909,2.2212,2.271,165682,0
2016-08-18,2.271,2.3507,2.271,2.3109,89850,0
2016-08-19,2.3009,2.3607,2.2909,2.3407,175042,0
2016-08-22,2.3208,2.3607,2.271,2.271,115062,0
2016-08-23,2.2411,2.3109,2.2411,2.271,128765,0
2016-08-24,2.275,2.301,2.1913,2.1913,176084,0
2016-08-25,2.1814,2.2611,2.1216,2.1913,126115,0
2016-08-26,2.2113,2.2411,2.1715,2.2113,72593,0
2016-08-29,2.1615,2.2511,2.1615,2.2511,128754,0
2016-08-30,2.2212,2.281,2.2212,2.271,100224,0
2016-08-31,2.2511,2.3308,2.2511,2.281,214480,0
2016-09-01,2.3109,2.3322,2.2611,2.281,82409,0
2016-09-02,2.271,2.3109,2.271,2.2909,118648,0
2016-09-06,2.2511,2.3009,2.2511,2.2909,140044,0
2016-09-07,2.2909,2.3407,2.281,2.281,156288,0
2016-09-08,2.2909,2.3009,2.2411,2.2909,110736,0
2016-09-09,2.271,2.2909,2.2113,2.2212,257923,0
2016-09-12,2.2312,2.2909,2.1714,2.2909,118695,0
2016-09-13,2.2611,2.281,2.1714,2.1814,187757,0
2016-09-14,2.2013,2.2411,2.0619,2.1415,268391,0
2016-09-15,2.1415,2.2312,2.1316,2.2113,148620,0
2016-09-16,2.2212,2.3109,2.1714,2.2909,531886,0
2016-09-19,2.2909,2.3009,2.2212,2.2312,143946,0
2016-09-20,2.2511,2.2511,2.2162,2.2212,75869,0
2016-09-21,2.2411,2.271,2.2113,2.2611,112910,0
2016-09-22,2.271,2.271,2.2013,2.2312,149770,0
2016-09-23,2.2411,2.2411,2.0967,2.1117,234625,0
2016-09-26,2.0818,2.2113,2.0818,2.1814,146216,0
2016-09-27,2.1814,2.2611,2.1316,2.2411,98244,0
2016-09-28,2.2212,2.2511,2.1913,2.2113,137378,0
2016-09-29,2.2013,2.2312,2.1515,2.1913,73708,0
2016-09-30,2.2212,2.3009,2.1913,2.3009,211733,0
2016-10-03,2.281,2.3009,2.2511,2.2611,122450,0
2016-10-04,2.2611,2.281,2.2013,2.2013,100794,0
2016-10-05,2.2212,2.2511,2.2013,2.2411,60514,0
2016-10-06,2.2511,2.2511,2.1714,2.2312,104568,0
2016-10-07,2.2113,2.2611,2.205,2.2411,64040,0
2016-10-10,2.2411,2.281,2.2411,2.271,134013,0
2016-10-11,2.271,2.2909,2.2212,2.2212,129246,0
2016-10-12,2.2411,2.2411,2.2113,2.2113,78115,0
2016-10-13,2.1814,2.2013,2.0818,2.0818,155710,0
2016-10-14,2.1117,2.1316,2.0818,2.0917,143173,0
2016-10-17,2.0917,2.1216,2.0619,2.1117,81775,0
2016-10-18,2.1216,2.1913,2.1117,2.1714,92773,0
2016-10-19,2.1814,2.2212,2.1615,2.2113,86989,0
2016-10-20,2.2113,2.2411,2.1714,2.1814,126179,0
2016-10-21,2.1415,2.2411,2.1393,2.2212,77062,0
2016-10-24,2.2312,2.281,2.2013,2.2312,137393,0
2016-10-25,2.2113,2.2411,2.1913,2.2312,65751,0
2016-10-26,2.2113,2.2312,2.1316,2.1316,87502,0
2016-10-27,2.1515,2.1515,2.032,2.0419,147123,0
2016-10-28,2.022,2.1017,2.0041,2.022,132994,0
2016-10-31,2.022,2.0818,1.9921,2.032,188057,0
2016-11-01,2.0419,2.0818,1.9523,1.9822,243632,0
2016-11-02,1.9822,2.012,1.8626,1.8626,261360,0
2016-11-03,1.8626,1.9025,1.8128,1.8128,188429,0
2016-11-04,1.8527,1.8527,1.6236,1.6335,778238,0
2016-11-07,1.6734,1.7529,1.6435,1.7431,368059,0
2016-11-08,1.7033,1.8328,1.6933,1.763,225203,0
2016-11-09,1.7431,2.0619,1.7405,2.0619,393077,0
2016-11-10,2.1117,2.271,2.0419,2.2013,638256,0
2016-11-11,2.2212,2.4005,2.1913,2.4005,510691,0
2016-11-14,2.4105,2.4404,2.271,2.3009,329698,0
2016-11-15,2.3009,2.3906,2.2611,2.3706,178115,0
2016-11-16,2.3607,2.4603,2.3308,2.4404,334535,0
2016-11-17,2.3906,2.4503,2.3009,2.3507,261618,0
2016-11-18,2.3607,2.4105,2.2611,2.3906,224687,0
2016-11-21,2.3906,2.4105,2.3109,2.4005,202816,0
2016-11-22,2.4005,2.4105,2.3158,2.4105,195495,0
2016-11-23,2.4005,2.4603,2.3407,2.4404,219338,0
2016-11-25,2.437,2.4802,2.4105,2.4702,123766,0
2016-11-28,2.4503,2.4902,2.3607,2.4404,198228,0
2016-11-29,2.4603,2.4603,2.3507,2.3806,149683,0
2016-11-30,2.4005,2.4603,2.3758,2.4105,174222,0
2016-12-01,2.4105,2.4204,2.3208,2.4105,199159,0
2016-12-02,2.4105,2.4105,2.3119,2.3208,75122,0
2016-12-05,2.3507,2.4005,2.3308,2.3806,117196,0
2016-12-06,2.4105,2.4404,2.3706,2.4404,195146,0
2016-12-07,2.4404,2.5599,2.4304,2.4802,325339,0
2016-12-08,2.4902,2.7491,2.4603,2.7491,325005,0
2016-12-09,2.7292,2.8288,2.7162,2.789,325482,0
2016-12-12,2.789,2.8089,2.5997,2.6296,142162,0
2016-12-13,2.6396,2.6694,2.5698,2.5898,116129,0
2016-12-14,2.54,2.6296,2.54,2.5898,94169,0
2016-12-15,2.5798,2.7392,2.5599,2.6894,265947,0
2016-12-16,2.7093,2.8189,2.6595,2.789,515113,0
2016-12-19,2.789,2.8388,2.6694,2.789,198144,0
2016-12-20,2.7989,2.8587,2.7691,2.7989,136050,0
2016-12-21,2.789,2.789,2.6296,2.6396,94976,0
2016-12-22,2.6396,2.6396,2.52,2.5499,103768,0
2016-12-23,2.5599,2.5599,2.4702,2.54,166766,0
2016-12-27,2.52,2.5499,2.4404,2.4802,116795,0
2016-12-28,2.4603,2.5001,2.4105,2.4802,102050,0
2016-12-29,2.4902,2.54,2.4404,2.5001,98930,0
2016-12-30,2.4902,2.4902,2.4105,2.4304,116718,0
2017-01-03,2.5101,2.54,2.4304,2.53,108155,0
2017-01-04,2.5599,2.5798,2.5001,2.5599,157975,0
2017-01-05,2.53,2.5599,2.4204,2.4204,81963,0
2017-01-06,2.4603,2.4603,2.3607,2.3706,71149,0
2017-01-09,2.3806,2.4503,2.3407,2.3507,85450,0
2017-01-10,2.3706,2.4404,2.3308,2.4304,70371,0
2017-01-11,2.4603,2.5001,2.4404,2.4802,70654,0
2017-01-12,2.4603,2.4603,2.3407,2.3607,84160,0
2017-01-13,2.4005,2.4403,2.3607,2.3806,49303,0
2017-01-17,2.3407,2.3407,2.2411,2.2611,104562,0
2017-01-18,2.3009,2.3407,2.2212,2.3407,40865,0
2017-01-19,2.3407,2.3607,2.2411,2.2511,72453,0
2017-01-20,2.2511,2.3009,2.1913,2.2312,88983,0
2017-01-23,2.2312,2.2909,2.2312,2.2909,89154,0
2017-01-24,2.3009,2.4105,2.2411,2.4005,88279,0
2017-01-25,2.4404,2.4802,2.4005,2.4802,51656,0
2017-01-26,2.4802,2.4802,2.3706,2.3706,58957,0
2017-01-27,2.3806,2.4603,2.271,2.2909,95948,0
2017-01-30,2.2611,2.2611,2.2312,2.2411,99540,0
2017-01-31,2.2312,2.3208,2.1814,2.2909,117871,0
2017-02-01,2.3308,2.3308,2.2113,2.2212,65962,0
2017-02-02,2.2212,2.2511,2.1615,2.1714,103196,0
2017-02-03,2.2013,2.4603,2.2013,2.3507,180599,0
2017-02-06,2.2909,2.3706,2.281,2.2909,65188,0
2017-02-07,2.3009,2.3308,2.1615,2.1913,133241,0
2017-02-08,2.1615,2.2411,2.1117,2.1615,289849,0
2017-02-09,2.1615,2.2909,2.1415,2.2312,119261,0
2017-02-10,2.271,2.271,2.2013,2.2511,115283,0
2017-02-13,2.3109,2.3407,2.2212,2.2611,87356,0
2017-02-14,2.2411,2.2564,2.1664,2.2212,171261,0
2017-02-15,2.2013,2.2611,2.1913,2.2312,135264,0
2017-02-16,2.2312,2.3507,2.1764,2.2013,282055,0
2017-02-17,2.2411,2.2909,2.2013,2.281,265928,0
2017-02-21,2.2909,2.3507,2.2511,2.281,60673,0
2017-02-22,2.2611,2.276,2.2312,2.2411,60239,0
2017-02-23,2.2411,2.3109,2.2312,2.281,128547,0
2017-02-24,2.2511,2.2909,2.2312,2.271,87589,0
2017-02-27,2.2611,2.3407,2.2611,2.281,93843,0
2017-02-28,2.271,2.271,2.1913,2.2113,192873,0
2017-03-01,2.281,2.3208,2.2113,2.3109,162343,0
2017-03-02,2.3109,2.3109,2.1913,2.1913,198188,0
2017-03-03,2.1913,2.2147,2.1565,2.1814,138869,0
2017-03-06,2.1615,2.1814,2.1415,2.1415,117865,0
2017-03-07,2.1415,2.1572,2.1017,2.1216,131714,0
2017-03-08,2.1415,2.1415,2.0619,2.0718,220133,0
2017-03-09,2.0619,2.1415,2.0419,2.0419,126479,0
2017-03-10,2.1017,2.1515,2.0519,2.0818,229253,0
2017-03-13,2.0419,2.1117,2.0419,2.0917,158984,0
2017-03-14,2.0718,2.1117,2.0519,2.0519,132137,0
2017-03-15,2.0718,2.1216,2.0419,2.1017,245278,0
2017-03-16,2.1714,2.2909,2.1415,2.2909,253651,0
2017-03-17,2.2611,2.3507,2.2511,2.3407,540743,0
2017-03-20,2.3407,2.3906,2.311,2.3308,231297,0
2017-03-21,2.3706,2.3806,2.2411,2.2411,226727,0
2017-03-22,2.2411,2.281,2.1615,2.1913,311480,0
2017-03-23,2.2312,2.3906,2.2033,2.3009,281288,0
2017-03-24,2.3208,2.4902,2.2909,2.3706,238441,0
2017-03-27,2.3109,2.4802,2.3109,2.4404,259112,0
2017-03-28,2.4105,2.5698,2.4105,2.52,231027,0
2017-03-29,2.5001,2.5499,2.4204,2.4702,170849,0
2017-03-30,2.4702,2.5053,2.4105,2.4503,177320,0
2017-03-31,2.4404,2.53,2.4204,2.4702,256318,0
2017-04-03,2.5001,2.52,2.4603,2.4902,178331,0
2017-04-04,2.4802,2.5649,2.4702,2.4902,262624,0
2017-04-05,2.4902,2.5698,2.4404,2.4503,226380,0
2017-04-06,2.4503,2.5083,2.4304,2.4503,112483,0
2017-04-07,2.4304,2.4902,2.4304,2.4304,67677,0
2017-04-10,2.6595,2.6595,2.3706,2.4304,120928,0
2017-04-11,2.4603,2.4902,2.4105,2.4702,132945,0
2017-04-12,2.4503,2.4702,2.4105,2.4204,68407,0
2017-04-13,2.4105,2.4802,2.3906,2.4204,138576,0
2017-04-17,2.4304,2.5101,2.4204,2.5101,148134,0
2017-04-18,2.4702,2.5599,2.4438,2.5499,179033,0
2017-04-19,2.5599,2.5898,2.4603,2.4702,187550,0
2017-04-20,2.5001,2.53,2.3806,2.4304,260748,0
2017-04-21,2.4404,2.4404,2.3308,2.3706,243636,0
2017-04-24,2.3806,2.5101,2.3806,2.4503,172452,0
2017-04-25,2.4802,2.5798,2.4304,2.4902,191794,0
2017-04-26,2.4802,2.6097,2.4802,2.5698,275312,0
2017-04-27,2.5898,2.6944,2.54,2.6894,381050,0
2017-04-28,2.6595,2.8039,2.6495,2.7691,410287,0
2017-05-01,2.7193,2.8089,2.6296,2.6495,196036,0
2017-05-02,2.6296,2.7093,2.5997,2.6694,202142,0
2017-05-03,2.6296,2.6993,2.6296,2.6694,188268,0
2017-05-04,2.7093,2.7093,2.6396,2.6894,112513,0
2017-05-05,2.6894,2.7392,2.6296,2.6694,142883,0
2017-05-08,2.6694,2.6993,2.4404,2.6296,161598,0
2017-05-09,2.6495,2.689,2.3607,2.3806,363658,0
2017-05-10,2.4204,2.5499,2.3906,2.5001,159336,0
2017-05-11,2.4702,2.54,2.4503,2.4603,112929,0
2017-05-12,2.4304,2.5001,2.4105,2.4404,76618,0
2017-05-15,2.4105,2.4802,2.3308,2.4503,156982,0
2017-05-16,2.4702,2.4702,2.3009,2.3109,355338,0
2017-05-17,2.271,2.3308,2.1714,2.2113,535052,0
2017-05-18,2.2113,2.3009,2.1714,2.1913,210276,0
2017-05-19,2.3607,2.3607,2.1117,2.1216,421420,0
2017-05-22,2.1415,2.2411,2.1316,2.2113,411239,0
2017-05-23,2.2611,2.299,2.1913,2.2113,160161,0
2017-05-24,2.1913,2.3009,2.1714,2.2212,174873,0
2017-05-25,2.2312,2.2614,2.1913,2.2212,98430,0
2017-05-26,2.2013,2.281,2.2013,2.2212,109778,0
2017-05-30,2.2113,2.2113,2.1316,2.1415,134069,0
2017-05-31,2.1515,2.1814,2.1017,2.1316,231002,0
2017-06-01,2.1615,2.2411,2.1217,2.2013,240904,0
2017-06-02,2.2113,2.3706,2.2113,2.2909,197649,0
2017-06-05,2.3009,2.3308,2.2113,2.2113,117834,0
2017-06-06,2.1814,2.281,2.1615,2.2312,105292,0
2017-06-07,2.2312,2.3208,2.1913,2.2511,173916,0
2017-06-08,2.2611,2.4404,2.2392,2.3706,175172,0
2017-06-09,2.3906,2.4802,2.3507,2.4204,233974,0
2017-06-12,2.4204,2.4902,2.3607,2.4404,213416,0
2017-06-13,2.4503,2.4603,2.3906,2.4404,106356,0
2017-06-14,2.4404,2.4702,2.3706,2.4304,151206,0
2017-06-15,2.3806,2.5101,2.3806,2.4304,185278,0
2017-06-16,2.3806,2.4005,2.3009,2.3208,328539,0
2017-06-19,2.3607,2.4304,2.3407,2.4105,150522,0
2017-06-20,2.3806,2.4145,2.2909,2.3208,162284,0
2017-06-21,2.3308,2.4005,2.3208,2.3308,172469,0
2017-06-22,2.3507,2.3607,2.2909,2.3308,151948,0
2017-06-23,2.3009,2.4902,2.3009,2.4702,478382,0
2017-06-26,2.4404,2.4902,2.4404,2.4503,127782,0
2017-06-27,2.4304,2.4902,2.3308,2.3308,118614,0
2017-06-28,2.3706,2.5698,2.3706,2.4503,259848,0
2017-06-29,2.4603,2.4902,2.4453,2.4702,242290,0
2017-06-30,2.4902,2.4902,2.4204,2.4304,140524,0
2017-07-03,2.4503,2.4603,2.4304,2.4503,35440,0
2017-07-05,2.4204,2.4802,2.4204,2.4702,131816,0
2017-07-06,2.4503,2.4902,2.4005,2.4304,130125,0
2017-07-07,2.4404,2.4802,2.4074,2.4802,141317,0
2017-07-10,2.4802,2.4902,2.4005,2.4005,131848,0
2017-07-11,2.4105,2.4802,2.3706,2.4802,177361,0
2017-07-12,2.4702,2.542,2.4404,2.5001,248929,0
2017-07-13,2.4702,2.5101,2.4503,2.4902,199268,0
2017-07-14,2.4603,2.5001,2.4304,2.4603,127910,0
2017-07-17,2.4404,2.4902,2.3906,2.4404,97233,0
2017-07-18,2.4204,2.4902,2.3806,2.4005,141091,0
2017-07-19,2.4304,2.4902,2.3906,2.4802,85805,0
2017-07-20,2.4603,2.5049,2.4404,2.4902,98004,0
2017-07-21,2.4802,2.54,2.4204,2.4204,454456,0
2017-07-24,2.4304,2.4404,2.271,2.271,141915,0
2017-07-25,2.3308,2.4155,2.3308,2.3706,136739,0
2017-07-26,2.3906,2.3906,2.271,2.3109,116000,0
2017-07-27,2.3308,2.39,2.281,2.281,73534,0
2017-07-28,2.2611,2.3906,2.2611,2.3208,82021,0
2017-07-31,2.3208,2.3806,2.2611,2.271,134781,0
2017-08-01,2.271,2.3507,2.271,2.3208,86800,0
2017-08-02,2.2909,2.3358,2.2312,2.2411,165622,0
2017-08-03,2.2113,2.2909,2.2013,2.2113,94570,0
2017-08-04,2.2411,2.3064,2.2411,2.2611,86457,0
2017-08-07,2.2411,2.3607,2.2411,2.271,64246,0
2017-08-08,2.2411,2.3706,2.2411,2.281,58470,0
2017-08-09,2.271,2.54,2.2312,2.4902,821089,0
2017-08-10,2.3806,2.6196,2.3806,2.4802,819152,0
2017-08-11,2.4304,2.5001,2.4105,2.4204,125772,0
2017-08-14,2.4902,2.5001,2.4404,2.4603,179732,0
2017-08-15,2.4702,2.4802,2.4005,2.4304,123433,0
2017-08-16,2.4503,2.4902,2.4005,2.4304,109209,0
2017-08-17,2.4105,2.4802,2.3906,2.4005,212333,0
2017-08-18,2.3607,2.4404,2.3507,2.4204,127024,0
2017-08-21,2.4105,2.4404,2.3906,2.4005,83556,0
2017-08-22,2.3906,2.4702,2.3806,2.4503,162524,0
2017-08-23,2.4105,2.4902,2.4005,2.4404,92311,0
2017-08-24,2.4802,2.4902,2.4204,2.4802,111169,0
2017-08-25,2.4902,2.5101,2.4702,2.4902,272858,0
2017-08-28,2.4902,2.54,2.4603,2.4802,207327,0
2017-08-29,2.4603,2.5001,2.444,2.4902,66944,0
2017-08-30,2.4603,2.52,2.4453,2.4802,72632,0
2017-08-31,2.4603,2.5898,2.4603,2.5599,322990,0
2017-09-01,2.5599,2.6396,2.4603,2.5499,242658,0
2017-09-05,2.5499,2.5499,2.4105,2.4802,201447,0
2017-09-06,2.5101,2.5101,2.4304,2.4802,78266,0
2017-09-07,2.4702,2.4702,2.4105,2.4503,74865,0
2017-09-08,2.4603,2.4902,2.4404,2.4503,82867,0
2017-09-11,2.4802,2.53,2.4702,2.5001,123220,0
2017-09-12,2.4702,2.53,2.4603,2.4902,109377,0
2017-09-13,2.4702,2.54,2.4702,2.53,196364,0
2017-09-14,2.49,2.53,2.48,2.53,154318,0
2017-09-15,2.56,2.61,2.48,2.61,693429,0
2017-09-18,2.61,2.65,2.575,2.63,305997,0
2017-09-19,2.64,2.66,2.59,2.66,205406,0
2017-09-20,2.62,2.82,2.62,2.67,315338,0
2017-09-21,2.7,2.78,2.65,2.77,150068,0
2017-09-22,2.77,2.865,2.7652,2.8,253645,0
2017-09-25,2.75,2.8,2.69,2.72,98001,0
2017-09-26,2.75,2.82,2.72,2.77,118674,0
2017-09-27,2.8,2.92,2.7944,2.88,328875,0
2017-09-28,2.9,2.98,2.86,2.93,200875,0
2017-09-29,2.93,2.96,2.88,2.88,208882,0
2017-10-02,2.9,2.96,2.85,2.95,179480,0
2017-10-03,2.9,2.905,2.87,2.88,282312,0
2017-10-04,2.9,2.9,2.83,2.84,191526,0
2017-10-05,2.87,2.91,2.82,2.88,145849,0
2017-10-06,2.86,2.8999,2.81,2.86,62148,0
2017-10-09,2.84,2.89,2.83,2.84,71126,0
2017-10-10,2.83,2.89,2.8,2.89,95051,0
2017-10-11,2.9,2.92,2.8,2.83,206705,0
2017-10-12,2.85,2.9,2.84,2.84,109977,0
2017-10-13,2.84,2.94,2.82,2.9,148957,0
2017-10-16,2.9,2.9,2.85,2.9,175471,0
2017-10-17,2.87,2.9,2.75,2.77,163148,0
2017-10-18,2.76,2.9,2.76,2.87,126803,0
2017-10-19,2.84,2.9,2.84,2.9,75426,0
2017-10-20,2.9,2.9,2.88,2.89,113138,0
2017-10-23,2.9,2.9,2.79,2.79,137597,0
2017-10-24,2.81,2.9,2.81,2.87,116322,0
2017-10-25,2.78,2.88,2.78,2.88,68088,0
2017-10-26,2.87,2.895,2.82,2.89,99516,0
2017-10-27,2.88,2.97,2.84,2.97,245262,0
2017-10-30,2.94,2.99,2.93,2.93,176292,0
2017-10-31,2.96,3.07,2.93,3.06,310410,0
2017-11-01,3.08,3.08,2.99,3.02,136639,0
2017-11-02,3.03,3.16,2.99,3.16,219584,0
2017-11-03,3.12,3.16,3.09,3.11,163616,0
2017-11-06,3.15,3.25,3.1297,3.21,245909,0
2017-11-07,3.23,3.23,3.05,3.05,176269,0
2017-11-08,3.03,3.23,3.03,3.19,266408,0
2017-11-09,3.12,3.23,3.0916,3.2,93309,0
2017-11-10,3.19,3.33,3.18,3.29,271946,0
