Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.1835,3.2796,3.1835,3.2716,3593161,0
2005-02-28,3.2636,3.2716,3.1917,3.1996,1886543,0
2005-03-01,3.2075,3.2636,3.1756,3.2236,4312563,0
2005-03-02,3.1996,3.2155,3.1436,3.1594,3575501,0
2005-03-03,3.1594,3.1996,3.1436,3.1436,4699613,0
2005-03-04,3.1436,3.1835,3.1116,3.1355,3841790,0
2005-03-07,3.1594,3.2236,3.1594,3.1917,4751876,0
2005-03-08,3.1594,3.2236,3.1116,3.1196,5491981,0
2005-03-09,3.1196,3.1835,3.0877,3.1035,2184291,0
2005-03-10,3.1196,3.1275,3.0796,3.1035,5881975,0
2005-03-11,3.1116,3.2075,3.0796,3.0956,5862592,0
2005-03-14,3.0956,3.1035,3.0796,3.0956,2446315,0
2005-03-15,3.0716,3.0716,3.0237,3.0237,3427034,0
2005-03-16,3.0237,3.0637,2.9916,2.9916,2639434,0
2005-03-17,2.9836,2.9995,2.9516,2.9677,3142886,0
2005-03-18,2.9436,2.9436,2.8876,2.8956,3501319,0
2005-03-21,2.8796,2.9116,2.8635,2.8796,3019484,0
2005-03-22,2.8237,2.8716,2.8077,2.8155,4772376,0
2005-03-23,2.8237,2.8635,2.8155,2.8397,2227116,0
2005-03-24,2.8556,2.8876,2.8556,2.8716,1914147,0
2005-03-28,2.8635,2.8796,2.8397,2.8556,1154963,0
2005-03-29,2.7916,2.8077,2.7436,2.7516,2410696,0
2005-03-30,2.7516,2.8397,2.7516,2.8155,2449157,0
2005-03-31,2.9436,2.9596,2.8876,2.9116,3219299,0
2005-04-01,2.9596,2.9836,2.8796,2.8796,2121372,0
2005-04-04,2.8796,2.8796,2.8397,2.8476,1336311,0
2005-04-05,2.8556,2.8796,2.8476,2.8476,706311,0
2005-04-06,2.8635,2.9035,2.8635,2.8635,2139538,0
2005-04-07,2.8397,2.9035,2.8397,2.8796,2224375,0
2005-04-08,2.8876,2.9436,2.8876,2.8956,4016031,0
2005-04-11,2.8956,2.8956,2.8397,2.8716,1403796,0
2005-04-12,2.8635,2.8796,2.8155,2.8716,1133955,0
2005-04-13,2.8635,2.8876,2.7996,2.8397,995940,0
2005-04-14,2.8556,2.8556,2.7916,2.7996,1922163,0
2005-04-15,2.7516,2.7837,2.7036,2.7436,2672822,0
2005-04-18,2.7036,2.7116,2.5997,2.6796,2062614,0
2005-04-19,2.7277,2.7596,2.6956,2.7516,2062106,0
2005-04-20,2.7277,2.7596,2.6796,2.6796,3453317,0
2005-04-21,2.7436,2.7916,2.7436,2.7837,3275624,0
2005-04-22,2.7676,2.8077,2.7596,2.7757,2940431,0
2005-04-25,2.7676,2.8077,2.7676,2.7916,1500405,0
2005-04-26,2.8077,2.8876,2.8077,2.8556,2855185,0
2005-04-27,2.8556,2.8556,2.7757,2.8237,2868378,0
2005-04-28,2.8397,2.8397,2.7916,2.7916,1036227,0
2005-04-29,2.7916,2.8155,2.7596,2.8077,1451186,0
2005-05-02,2.8476,2.8635,2.8237,2.8635,1570123,0
2005-05-03,2.8397,2.8556,2.8237,2.8397,603512,0
2005-05-04,2.8155,2.9196,2.8155,2.9116,2502333,0
2005-05-05,2.9755,2.9916,2.9596,2.9836,3966308,0
2005-05-06,3.0237,3.0716,2.9995,3.0556,3574487,0
2005-05-09,3.0156,3.0156,2.9995,2.9995,2320174,0
2005-05-10,2.9755,2.9755,2.9196,2.9276,3215749,0
2005-05-11,2.8876,2.9436,2.8796,2.9116,2087070,0
2005-05-12,2.9436,2.9516,2.9116,2.9116,1918711,0
2005-05-13,2.9436,3.0237,2.9436,3.0075,5675461,0
2005-05-16,3.0315,3.0716,3.0237,3.0637,4896284,0
2005-05-17,3.0796,3.0877,3.0556,3.0796,3372031,0
2005-05-18,3.0716,3.1355,3.0716,3.1275,3429570,0
2005-05-19,3.1835,3.1996,3.1677,3.1835,3314897,0
2005-05-20,3.1677,3.1835,3.1594,3.1756,1201340,0
2005-05-23,3.1196,3.1275,3.1035,3.1116,1902374,0
2005-05-24,3.1594,3.2236,3.1436,3.2155,3250963,0
2005-05-25,3.2155,3.2236,3.1756,3.1756,1760805,0
2005-05-26,3.1835,3.2476,3.1835,3.2476,1815810,0
2005-05-27,3.2476,3.2716,3.2397,3.2476,1637099,0
2005-05-31,3.2397,3.2476,3.1996,3.2315,3089098,0
2005-06-01,3.2315,3.2876,3.2155,3.2796,4297441,0
2005-06-02,3.2636,3.3435,3.2636,3.3356,4569413,0
2005-06-03,3.3916,3.4076,3.3676,3.3916,5148975,0
2005-06-06,3.3996,3.4316,3.3916,3.4155,5873044,0
2005-06-07,3.4155,3.4876,3.4155,3.4635,8251063,0
2005-06-08,3.5036,3.5836,3.5036,3.5515,4770651,0
2005-06-09,3.5436,3.5915,3.5357,3.5915,6532674,0
2005-06-10,3.5836,3.6075,3.5436,3.5595,2514206,0
2005-06-13,3.5357,3.5595,3.5196,3.5274,1693830,0
2005-06-14,3.4795,3.5036,3.4475,3.4475,6636084,0
2005-06-15,3.4475,3.4555,3.3996,3.4475,10646639,0
2005-06-16,3.5274,3.6155,3.5115,3.5915,3629184,0
2005-06-17,3.6234,3.7195,3.6234,3.6876,5646437,0
2005-06-20,3.7516,3.7516,3.7036,3.7114,2854474,0
2005-06-21,3.6876,3.7036,3.6395,3.6955,2387862,0
2005-06-22,3.7275,3.7595,3.7036,3.7036,2631317,0
2005-06-23,3.7036,3.7595,3.6555,3.6555,2254718,0
2005-06-24,3.6555,3.6636,3.5674,3.5836,1970672,0
2005-06-27,3.4955,3.5674,3.4876,3.5115,3136187,0
2005-06-28,3.5115,3.5915,3.5115,3.5674,2589000,0
2005-06-29,3.5036,3.5515,3.5036,3.5436,2838542,0
2005-06-30,3.5515,3.5915,3.5436,3.5515,4529530,0
2005-07-01,3.6316,3.6316,3.5674,3.5995,1289832,0
2005-07-05,3.5357,3.5674,3.5196,3.5595,3233812,0
2005-07-06,3.5674,3.6316,3.5595,3.6155,4628577,0
2005-07-07,3.5436,3.5836,3.5115,3.5674,2341079,0
2005-07-08,3.5836,3.6234,3.5515,3.6234,2254312,0
2005-07-11,3.6476,3.7114,3.6476,3.6955,1690988,0
2005-07-12,3.7356,3.8074,3.7195,3.8074,4920741,0
2005-07-13,3.7595,3.7995,3.7516,3.7755,1810838,0
2005-07-14,3.8074,3.8475,3.8074,3.8315,2323929,0
2005-07-15,3.7516,3.7835,3.7516,3.7516,2448548,0
2005-07-18,3.7275,3.7435,3.6955,3.7435,1593463,0
2005-07-19,3.7435,3.8074,3.7356,3.8074,1430180,0
2005-07-20,3.7516,3.7595,3.6955,3.7356,5621167,0
2005-07-21,3.7195,3.7516,3.6955,3.7114,2759690,0
2005-07-22,3.6714,3.6955,3.6155,3.6476,2067384,0
2005-07-25,3.5915,3.6155,3.5674,3.5836,2536228,0
2005-07-26,3.5357,3.5436,3.3996,3.4475,8522325,0
2005-07-27,3.3916,3.4076,3.3275,3.3275,6174648,0
2005-07-28,3.3755,3.4316,3.3676,3.3836,2551451,0
2005-07-29,3.3435,3.3755,3.3115,3.3275,5102090,0
2005-08-01,3.3755,3.4555,3.3755,3.4475,4614673,0
2005-08-02,3.6234,3.6555,3.5754,3.6075,4118791,0
2005-08-03,3.6795,3.6876,3.6395,3.6636,3087806,0
2005-08-04,3.6636,3.6636,3.5515,3.5595,4776764,0
2005-08-05,3.5515,3.5515,3.4555,3.4795,6157854,0
2005-08-08,3.4795,3.5196,3.4715,3.4795,7422639,0
2005-08-09,3.4795,3.5274,3.4715,3.5196,4931896,0
2005-08-10,3.6316,3.6795,3.6155,3.6636,1942358,0
2005-08-11,3.6876,3.6876,3.6555,3.6714,2357512,0
2005-08-12,3.6714,3.6714,3.5915,3.6075,934466,0
2005-08-15,3.5754,3.5836,3.5515,3.5674,1180687,0
2005-08-16,3.5357,3.5595,3.5115,3.5196,2660689,0
2005-08-17,3.5196,3.5357,3.5036,3.5274,1434729,0
2005-08-18,3.4635,3.4715,3.4155,3.4155,1022704,0
2005-08-19,3.3916,3.4555,3.3435,3.3755,2262464,0
2005-08-22,3.3916,3.4555,3.3836,3.4076,4134068,0
2005-08-23,3.4155,3.4316,3.3836,3.4155,2683877,0
2005-08-24,3.3435,3.3916,3.3356,3.3356,1525364,0
2005-08-25,3.3356,3.3595,3.3115,3.3356,2165393,0
2005-08-26,3.3356,3.3676,3.3356,3.3595,2727030,0
2005-08-29,3.2236,3.2636,3.2155,3.2397,1822098,0
2005-08-30,3.2075,3.2397,3.2075,3.2397,1287145,0
2005-08-31,3.2397,3.2716,3.2075,3.2555,1525454,0
2005-09-01,3.2555,3.3356,3.2397,3.2876,3750562,0
2005-09-02,3.3036,3.3195,3.2716,3.2796,951121,0
2005-09-06,3.2636,3.3595,3.2636,3.3356,2613303,0
2005-09-07,3.3676,3.4316,3.3595,3.4235,4380564,0
2005-09-08,3.4395,3.4555,3.4076,3.4155,2875812,0
2005-09-09,3.4076,3.4155,3.3916,3.3916,3082838,0
2005-09-12,3.3195,3.4715,3.2876,3.4316,2342515,0
2005-09-13,3.3916,3.4235,3.3195,3.3275,3290783,0
2005-09-14,3.3356,3.3356,3.2636,3.2796,5381277,0
2005-09-15,3.3115,3.3356,3.2716,3.3036,2437561,0
2005-09-16,3.2876,3.3595,3.2716,3.3435,1676905,0
2005-09-19,3.3676,3.3676,3.2716,3.2716,2344262,0
2005-09-20,3.3195,3.3356,3.2636,3.3115,1529965,0
2005-09-21,3.3275,3.3275,3.1917,3.2075,1371149,0
2005-09-22,3.0956,3.2716,3.0716,3.2236,3226192,0
2005-09-23,3.2075,3.2236,3.1275,3.1436,3019717,0
2005-09-26,3.1436,3.1835,3.1436,3.1756,2429280,0
2005-09-27,3.1756,3.1756,3.0956,3.1116,2863941,0
2005-09-28,3.0556,3.0716,3.0156,3.0637,8586491,0
2005-09-29,3.1275,3.2796,3.1196,3.2716,6608250,0
2005-09-30,3.3435,3.4555,3.3356,3.4316,7093056,0
2005-10-03,3.4316,3.4635,3.4155,3.4395,4699106,0
2005-10-04,3.4555,3.5036,3.4235,3.4635,3725627,0
2005-10-05,3.3916,3.4235,3.3435,3.3676,4202155,0
2005-10-06,3.3435,3.3676,3.2796,3.2876,3846622,0
2005-10-07,3.2796,3.3036,3.2397,3.2555,3395582,0
2005-10-10,3.2636,3.2716,3.2075,3.2155,2312335,0
2005-10-11,3.1835,3.2075,3.0796,3.1196,5716934,0
2005-10-12,3.0315,3.0796,3.0156,3.0556,3589543,0
2005-10-13,3.0956,3.1196,3.0237,3.0716,4316985,0
2005-10-14,3.0956,3.1116,3.0237,3.0956,5318159,0
2005-10-17,3.0796,3.0956,3.0556,3.0796,844848,0
2005-10-18,3.0716,3.1035,3.0556,3.0637,1362779,0
2005-10-19,2.9836,3.0315,2.9357,3.0237,7508485,0
2005-10-20,3.0075,3.0156,2.9596,2.9596,2535462,0
2005-10-21,2.9596,2.9916,2.9357,2.9755,1672948,0
2005-10-24,2.9357,2.9916,2.9357,2.9677,3716335,0
2005-10-25,2.9276,2.9357,2.8796,2.8956,2370486,0
2005-10-26,2.8397,2.8397,2.7837,2.8077,3765283,0
2005-10-27,2.6316,2.6796,2.5596,2.6718,10631073,0
2005-10-28,2.6476,2.7757,2.6316,2.7197,5023262,0
2005-10-31,2.7757,2.8155,2.7676,2.7837,3587703,0
2005-11-01,2.7197,2.7277,2.6718,2.7116,2884553,0
2005-11-02,2.7277,2.8635,2.7277,2.8476,4615745,0
2005-11-03,2.7837,2.8476,2.7676,2.8077,6553963,0
2005-11-04,2.8316,2.8397,2.7357,2.7837,2581927,0
2005-11-07,2.7277,2.7757,2.6876,2.7757,4859575,0
2005-11-08,2.7357,2.7837,2.7357,2.7676,5551591,0
2005-11-09,2.8397,2.9276,2.8316,2.9276,6945838,0
2005-11-10,2.9596,2.9916,2.9116,2.9836,5196612,0
2005-11-11,3.0237,3.1196,3.0237,3.0315,3035727,0
2005-11-14,3.0237,3.0556,2.9677,3.0156,2001613,0
2005-11-15,2.9436,2.9436,2.8635,2.8956,5843083,0
2005-11-16,2.8796,2.8956,2.8397,2.8876,2421367,0
2005-11-17,2.8476,2.9357,2.8476,2.9196,3128936,0
2005-11-18,2.9276,2.9357,2.8956,2.9116,4551706,0
2005-11-21,2.8956,2.9196,2.8796,2.8876,3079248,0
2005-11-22,2.8476,2.8635,2.7837,2.8397,13756236,0
2005-11-23,2.9196,3.0716,2.8956,3.0398,21126154,0
2005-11-25,3.0716,3.0877,3.0315,3.0796,6787486,0
2005-11-28,3.0075,3.0556,2.9596,2.9755,3541514,0
2005-11-29,2.9116,2.9755,2.8956,2.9196,2989812,0
2005-11-30,2.9357,2.9677,2.9116,2.9436,6078541,0
2005-12-01,2.9836,3.0637,2.9755,3.0398,9059153,0
2005-12-02,3.0716,3.0877,3.0156,3.0716,3755716,0
2005-12-05,3.1275,3.1756,3.1116,3.1436,7462205,0
2005-12-06,3.1355,3.2155,3.0796,3.1756,9727614,0
2005-12-07,3.1677,3.1677,3.1196,3.1594,6953291,0
2005-12-08,3.1196,3.1275,3.0716,3.0956,5554352,0
2005-12-09,3.0796,3.0877,3.0398,3.0556,2953468,0
2005-12-12,3.0156,3.0637,3.0156,3.0315,1762844,0
2005-12-13,3.0075,3.0556,2.9755,3.0156,5812536,0
2005-12-14,2.9276,2.9596,2.9196,2.9436,4917358,0
2005-12-15,2.9436,2.9836,2.9436,2.9755,4453896,0
2005-12-16,2.9916,3.0315,2.9755,3.0075,5842347,0
2005-12-19,3.0315,3.0556,2.9677,2.9677,3863368,0
2005-12-20,2.9916,3.0156,2.9596,2.9677,7489348,0
2005-12-21,2.9677,3.0237,2.9596,2.9916,12858205,0
2005-12-22,3.0156,3.0156,2.9596,2.9916,2518441,0
2005-12-23,3.0796,3.1436,3.0556,3.1436,5975212,0
2005-12-27,3.1756,3.1756,3.0877,3.1116,3194631,0
2005-12-28,3.0556,3.1116,3.0156,3.0796,4515913,0
2005-12-29,3.0716,3.0877,3.0237,3.0315,3510412,0
2005-12-30,3.0075,3.0156,2.9677,2.9755,3580066,0
2006-01-03,3.0156,3.0398,2.9916,3.0398,6684709,0
2006-01-04,3.0398,3.0398,2.9596,2.9836,3933022,0
2006-01-05,2.9755,3.0075,2.9596,2.9755,10948051,0
2006-01-06,2.9916,3.1196,2.9755,3.1116,16812668,0
2006-01-09,3.1436,3.2636,3.1116,3.2236,11156733,0
2006-01-10,3.0716,3.1436,3.0716,3.0877,7126917,0
2006-01-11,3.1116,3.1355,3.0156,3.0956,10501705,0
2006-01-12,3.0796,3.1116,3.0075,3.0315,5668906,0
2006-01-13,3.0237,3.0637,2.9836,3.0315,4179796,0
2006-01-17,3.0315,3.0398,2.9677,2.9755,7382339,0
2006-01-18,2.9116,2.9836,2.8796,2.9677,8491443,0
2006-01-19,2.9836,3.0315,2.9755,2.9916,9929487,0
2006-01-20,3.0315,3.0556,2.9357,2.9436,8341926,0
2006-01-23,2.9677,2.9836,2.9357,2.9677,5645718,0
2006-01-24,2.9755,3.0237,2.9755,3.0075,2872683,0
2006-01-25,3.0075,3.0156,2.9436,2.9436,3408097,0
2006-01-26,3.0156,3.1275,2.9916,3.1275,4865647,0
2006-01-27,3.1436,3.2315,3.0956,3.2075,10012390,0
2006-01-30,3.2315,3.2716,3.1677,3.2555,5224401,0
2006-01-31,3.2555,3.2555,3.0956,3.1275,8637650,0
2006-02-01,3.1196,3.1756,3.1116,3.1275,2525708,0
2006-02-02,3.0956,3.1275,3.0237,3.0637,3206224,0
2006-02-03,3.0156,3.0156,2.9276,2.9436,7049718,0
2006-02-06,2.9755,3.0075,2.9596,2.9677,2544295,0
2006-02-07,3.0237,3.0237,2.9436,2.9596,5397104,0
2006-02-08,2.9276,2.9836,2.9276,2.9596,6792823,0
2006-02-09,2.9677,3.0956,2.9436,3.0315,12421060,0
2006-02-10,3.0315,3.0637,2.9916,3.0637,6780403,0
2006-02-13,3.0075,3.0398,2.8796,2.8956,4551062,0
2006-02-14,2.8635,2.8876,2.8397,2.8796,11218749,0
2006-02-15,2.9276,2.9596,2.8876,2.9596,9541475,0
2006-02-16,3.0556,3.0956,3.0315,3.0877,11594248,0
2006-02-17,3.0877,3.0877,2.9916,2.9916,12272921,0
2006-02-21,3.0156,3.0315,2.9677,2.9755,8943310,0
2006-02-22,2.9755,3.0237,2.9596,3.0156,4727538,0
2006-02-23,3.0075,3.0796,2.9836,3.0237,7870182,0
2006-02-24,3.0315,3.0796,3.0237,3.0637,6069062,0
2006-02-27,3.0556,3.0796,3.0315,3.0398,6435637,0
2006-02-28,3.0556,3.0637,2.9836,3.0075,6016710,0
2006-03-01,3.0315,3.1835,3.0237,3.1677,7604270,0
2006-03-02,3.1116,3.1436,3.0877,3.1196,4681165,0
2006-03-03,3.1116,3.1196,3.0796,3.0796,2837811,0
2006-03-06,3.1355,3.1355,3.0716,3.0796,5976222,0
2006-03-07,3.0156,3.0556,2.9596,2.9836,6699891,0
2006-03-08,2.9596,3.0315,2.9357,2.9916,5363703,0
2006-03-09,2.9916,3.0398,2.9596,2.9596,2265131,0
2006-03-10,3.0075,3.0716,3.0075,3.0237,2263385,0
2006-03-13,3.0237,3.0796,3.0237,3.0556,2428271,0
2006-03-14,3.0156,3.0877,2.9836,3.0796,3101515,0
2006-03-15,3.0796,3.1196,3.0398,3.0956,5902337,0
2006-03-16,3.0956,3.0956,3.0075,3.0237,3711825,0
2006-03-17,3.0156,3.0556,3.0156,3.0237,2620112,0
2006-03-20,3.0237,3.0796,3.0237,3.0796,2823089,0
2006-03-21,3.0315,3.1116,3.0315,3.0398,3304216,0
2006-03-22,3.0315,3.0637,3.0237,3.0315,1957908,0
2006-03-23,3.0556,3.0637,2.9836,3.0075,4246411,0
2006-03-24,2.9755,3.0315,2.9677,3.0237,4391237,0
2006-03-27,3.0398,3.0796,3.0315,3.0637,3287285,0
2006-03-28,3.0637,3.0877,3.0556,3.0716,2235412,0
2006-03-29,3.0796,3.1677,3.0716,3.1677,4740604,0
2006-03-30,3.2236,3.2636,3.1436,3.2315,5689977,0
2006-03-31,3.2876,3.3356,3.2555,3.2555,3191778,0
2006-04-03,3.3356,3.4316,3.3275,3.3755,7390438,0
2006-04-04,3.3595,3.3836,3.3036,3.3755,4595688,0
2006-04-05,3.3836,3.4635,3.3755,3.4555,5082425,0
2006-04-06,3.4635,3.5036,3.4395,3.5036,6372793,0
2006-04-07,3.5036,3.5595,3.4795,3.5115,9553437,0
2006-04-10,3.5274,3.5357,3.4395,3.4635,4837768,0
2006-04-11,3.3755,3.4155,3.3195,3.3356,4368694,0
2006-04-12,3.2636,3.3275,3.2555,3.2796,6083232,0
2006-04-13,3.3115,3.3195,3.2716,3.2876,3276338,0
2006-04-17,3.3356,3.3836,3.3195,3.3595,1615533,0
2006-04-18,3.3595,3.5036,3.3595,3.4876,3866405,0
2006-04-19,3.5036,3.5196,3.4395,3.4876,3589083,0
2006-04-20,3.4795,3.5196,3.4635,3.4715,2520280,0
2006-04-21,3.5274,3.5595,3.5115,3.5274,4575443,0
2006-04-24,3.6234,3.6234,3.5357,3.5915,6724092,0
2006-04-25,3.4795,3.5515,3.4395,3.5115,7485945,0
2006-04-26,3.5595,3.6316,3.5196,3.5674,7256100,0
2006-04-27,3.5115,3.6075,3.4876,3.5754,4081527,0
2006-04-28,3.5754,3.6636,3.5754,3.5915,3486675,0
2006-05-01,3.6234,3.6395,3.5836,3.5836,1130819,0
2006-05-02,3.5754,3.6155,3.5515,3.5915,3635180,0
2006-05-03,3.6155,3.6316,3.5674,3.6155,2406647,0
2006-05-04,3.6155,3.6795,3.6155,3.6714,2553129,0
2006-05-05,3.6795,3.7595,3.6636,3.7195,2503810,0
2006-05-08,3.7356,3.7595,3.6795,3.7195,5991497,0
2006-05-09,3.6714,3.7195,3.5674,3.5674,8468900,0
2006-05-10,3.5196,3.5515,3.4795,3.5115,5195324,0
2006-05-11,3.4795,3.5036,3.3435,3.3595,5897646,0
2006-05-12,3.4155,3.4155,3.2636,3.2716,8921871,0
2006-05-15,3.7195,3.7195,3.2397,3.3115,8169403,0
2006-05-16,3.2876,3.3676,3.2716,3.3435,3778167,0
2006-05-17,3.3836,3.4155,3.2716,3.3275,6388801,0
2006-05-18,3.3036,3.3595,3.2236,3.2636,4633410,0
2006-05-19,3.2876,3.3275,3.2315,3.3275,6280319,0
2006-05-22,3.1917,3.2155,3.0556,3.1116,9034862,0
2006-05-23,3.2075,3.3275,3.1917,3.2155,5629709,0
2006-05-24,3.2315,3.2397,3.1275,3.1594,6958903,0
2006-05-25,3.1594,3.2236,3.1594,3.2155,2413823,0
2006-05-26,3.2075,3.2315,3.1594,3.1677,2719484,0
2006-05-30,3.1917,3.2315,3.1436,3.1436,4539467,0
2006-05-31,3.1594,3.1917,3.1436,3.1756,7026901,0
2006-06-01,3.1436,3.3036,3.1436,3.3036,4315144,0
2006-06-02,3.3036,3.3356,3.2716,3.2876,3911859,0
2006-06-05,3.1917,3.1917,3.0315,3.0398,3794727,0
2006-06-06,3.0556,3.0956,3.0156,3.0796,5372628,0
2006-06-07,3.0956,3.1275,2.9916,2.9916,3756082,0
2006-06-08,2.9755,2.9755,2.8476,2.9436,9227996,0
2006-06-09,3.0075,3.0237,2.9196,2.9196,4943396,0
2006-06-12,2.9276,2.9596,2.8316,2.8476,7431381,0
2006-06-13,2.8077,2.8716,2.7436,2.8077,8123398,0
2006-06-14,2.8155,2.8956,2.8155,2.8796,5037156,0
2006-06-15,2.8716,3.0398,2.8716,2.9836,5695589,0
2006-06-16,2.9916,3.0075,2.9196,2.9357,4149799,0
2006-06-19,2.9196,2.9677,2.8956,2.9196,1513216,0
2006-06-20,2.9196,2.9276,2.8476,2.8876,1888163,0
2006-06-21,2.8635,2.9596,2.8635,2.9276,4898588,0
2006-06-22,2.9596,2.9596,2.8876,2.9357,3444994,0
2006-06-23,2.9196,2.9357,2.8635,2.8876,3324458,0
2006-06-26,2.9116,2.9436,2.8716,2.9116,1681873,0
2006-06-27,2.9196,2.9357,2.8316,2.8397,3929064,0
2006-06-28,2.8635,2.9116,2.8077,2.8476,3997612,0
2006-06-29,2.8796,3.0398,2.8796,3.0398,9962978,0
2006-06-30,3.0237,3.0398,2.9196,2.9677,8855809,0
2006-07-03,2.9916,3.0398,2.9755,3.0398,3147061,0
2006-07-05,2.9836,2.9836,2.9116,2.9116,4044445,0
2006-07-06,2.8956,2.9916,2.8956,2.9836,2797141,0
2006-07-07,2.9755,2.9916,2.9276,2.9755,6542184,0
2006-07-10,2.9836,3.0398,2.9677,2.9836,2053322,0
2006-07-11,2.9755,3.0156,2.9276,3.0075,3528724,0
2006-07-12,2.9836,2.9836,2.8956,2.8956,2859250,0
2006-07-13,2.8716,2.8956,2.7757,2.7837,5699912,0
2006-07-14,2.7676,2.8237,2.7357,2.7676,6438764,0
2006-07-17,2.7197,2.7676,2.6796,2.6876,5412379,0
2006-07-18,2.7277,2.7596,2.6635,2.7197,5376310,0
2006-07-19,2.7277,2.9357,2.7277,2.9276,7249291,0
2006-07-20,2.9677,2.9677,2.7837,2.7916,6228057,0
2006-07-21,2.7916,2.8077,2.7116,2.7197,2907093,0
2006-07-24,2.7357,2.8796,2.7357,2.8796,2436458,0
2006-07-25,2.8716,2.8796,2.7916,2.8476,3089093,0
2006-07-26,2.8237,2.8237,2.7837,2.8237,2336258,0
2006-07-27,2.8397,2.8956,2.8077,2.8077,2911144,0
2006-07-28,2.8155,2.9357,2.8155,2.9357,6332584,0
2006-07-31,2.8716,2.9116,2.8397,2.9116,1575967,0
2006-08-01,2.8716,2.8716,2.7916,2.8237,3082654,0
2006-08-02,2.8716,2.9276,2.8716,2.9276,4924946,0
2006-08-03,2.9516,2.9596,2.8716,2.9196,3755031,0
2006-08-04,2.9196,2.9357,2.8876,2.9116,1697905,0
2006-08-07,2.9035,2.9035,2.8556,2.8635,1354717,0
2006-08-08,2.8635,2.9196,2.8635,2.8716,2292656,0
2006-08-09,2.9357,2.9516,2.9116,2.9116,3955222,0
2006-08-10,2.9596,3.0237,2.9357,3.0075,3200175,0
2006-08-11,2.9516,2.9836,2.9357,2.9357,1622126,0
2006-08-14,2.9357,3.0075,2.9357,2.9755,2463520,0
2006-08-15,3.0075,3.0796,2.9995,3.0796,3670417,0
2006-08-16,3.1035,3.1116,3.0476,3.1035,6782151,0
2006-08-17,3.1035,3.1917,3.0956,3.1756,8288336,0
2006-08-18,3.1275,3.1275,3.0716,3.0956,1960852,0
2006-08-21,3.0156,3.0315,2.9755,2.9995,1971234,0
2006-08-22,3.0237,3.0315,2.9995,3.0075,2671273,0
2006-08-23,2.9995,3.0075,2.9357,2.9596,3751386,0
2006-08-24,2.9357,2.9755,2.9116,2.9516,4157873,0
2006-08-25,2.9516,2.9596,2.9035,2.9035,3384973,0
2006-08-28,2.9196,2.9677,2.8796,2.9516,3346902,0
2006-08-29,2.9677,2.9677,2.9116,2.9276,1390877,0
2006-08-30,2.9516,3.0156,2.9516,3.0075,3494722,0
2006-08-31,2.9677,2.9755,2.9276,2.9357,2860719,0
2006-09-01,2.9836,2.9995,2.9357,2.9677,3567315,0
2006-09-05,3.0075,3.0075,2.9596,2.9836,1856383,0
2006-09-06,2.9596,2.9596,2.8556,2.8716,3045520,0
2006-09-07,2.9035,2.9357,2.8397,2.9035,5899043,0
2006-09-08,2.9116,2.9116,2.8556,2.8716,3142792,0
2006-09-11,2.8796,2.9116,2.8237,2.8635,4495688,0
2006-09-12,2.9035,2.9276,2.8716,2.9276,4656625,0
2006-09-13,2.9276,2.9516,2.9035,2.9196,3238336,0
2006-09-14,2.8876,2.9196,2.8796,2.8876,1495892,0
2006-09-15,2.9516,2.9516,2.8876,2.9357,2549409,0
2006-09-18,2.9755,3.0315,2.9755,3.0156,4572468,0
2006-09-19,2.9836,3.0156,2.8876,2.9357,9166980,0
2006-09-20,2.9836,3.0556,2.9596,3.0237,8491354,0
2006-09-21,3.0315,3.0637,2.9357,2.9677,4977592,0
2006-09-22,2.9035,2.9677,2.9035,2.9596,7661981,0
2006-09-25,2.9995,2.9995,2.9196,2.9836,10661503,0
2006-09-26,2.9516,2.9995,2.9516,2.9755,9749254,0
2006-09-27,2.9995,3.0075,2.9596,2.9755,4152045,0
2006-09-28,2.9755,2.9836,2.9196,2.9596,9659355,0
2006-09-29,2.9276,2.9836,2.9276,2.9677,4609539,0
2006-10-02,2.9357,2.9755,2.9357,2.9677,6390600,0
2006-10-03,2.9516,2.9677,2.9196,2.9276,6962854,0
2006-10-04,2.9196,2.9596,2.8876,2.9596,4648429,0
2006-10-05,2.9357,3.0476,2.9196,3.0315,6935803,0
2006-10-06,3.0075,3.0315,2.9755,2.9836,3372405,0
2006-10-09,2.9836,3.0075,2.9196,2.9357,6082842,0
2006-10-10,2.9516,2.9755,2.9357,2.9677,2482192,0
2006-10-11,2.9357,2.9995,2.9196,2.9677,9098217,0
2006-10-12,2.9596,2.9755,2.9357,2.9677,8120749,0
2006-10-13,2.9596,3.0075,2.9596,2.9836,5505123,0
2006-10-16,3.0315,3.0716,3.0075,3.0637,8072478,0
2006-10-17,3.0237,3.0315,2.9516,3.0075,4364259,0
2006-10-18,2.9836,3.0156,2.9357,2.9677,5205107,0
2006-10-19,2.9276,2.9677,2.9116,2.9516,5962163,0
2006-10-20,2.9276,2.9596,2.8876,2.9116,7351127,0
2006-10-23,2.9035,2.9596,2.8876,2.9035,4999179,0
2006-10-24,2.9035,2.9276,2.8556,2.8876,8142606,0
2006-10-25,2.8876,2.9276,2.8397,2.8716,8211465,0
2006-10-26,2.8556,2.8876,2.8397,2.8796,9944256,0
2006-10-27,2.8716,2.9116,2.8556,2.8556,3291161,0
2006-10-30,2.8716,2.8796,2.8556,2.8716,3380510,0
2006-10-31,2.9116,2.9276,2.8796,2.9196,16077645,0
2006-11-01,2.9196,2.9276,2.8556,2.8716,4075358,0
2006-11-02,2.8796,2.8876,2.8716,2.8876,2734575,0
2006-11-03,2.8876,2.9116,2.8716,2.8876,5352474,0
2006-11-06,2.8876,2.9516,2.8796,2.9516,7933125,0
2006-11-07,2.9677,2.9677,2.8796,2.9516,5060291,0
2006-11-08,2.9357,2.9516,2.8796,2.9276,4008412,0
2006-11-09,2.9196,2.9755,2.9196,2.9516,3515581,0
2006-11-10,2.9357,2.9995,2.9357,2.9596,2154578,0
2006-11-13,2.9596,3.0075,2.9516,3.0075,2889865,0
2006-11-14,3.0075,3.0716,2.9995,3.0637,6050601,0
2006-11-15,3.0637,3.1035,3.0637,3.0796,5430712,0
2006-11-16,3.1035,3.1677,3.0796,3.1436,6538605,0
2006-11-17,3.0956,3.1196,3.0796,3.1035,2397214,0
2006-11-20,3.1035,3.1196,3.0716,3.1035,3258918,0
2006-11-21,3.0956,3.1275,3.0956,3.1196,3397359,0
2006-11-22,3.1196,3.1436,3.0796,3.0956,3595002,0
2006-11-24,3.1917,3.3595,3.1756,3.3356,9170168,0
2006-11-27,3.3755,3.5357,3.2876,3.3036,10333893,0
2006-11-28,3.3036,3.3595,3.2796,3.3275,7852156,0
2006-11-29,3.3435,3.3996,3.3275,3.3916,7815722,0
2006-11-30,3.3916,3.4235,3.3595,3.4076,5689653,0
2006-12-01,3.3595,3.3916,3.3115,3.3435,6743079,0
2006-12-04,3.2876,3.4395,3.2876,3.4235,8313199,0
2006-12-05,3.4235,3.4555,3.3755,3.4395,4996172,0
2006-12-06,3.4475,3.4795,3.4076,3.4316,6278572,0
2006-12-07,3.3916,3.4316,3.3836,3.4076,4542322,0
2006-12-08,3.3516,3.3755,3.3275,3.3356,5866347,0
2006-12-11,3.3036,3.3115,3.2075,3.2236,7527273,0
2006-12-12,3.1275,3.1917,3.1116,3.1516,6991909,0
2006-12-13,3.1516,3.1594,3.0796,3.1116,4572014,0
2006-12-14,3.1594,3.1917,3.1116,3.1917,5206475,0
2006-12-15,3.1677,3.1996,3.1436,3.1677,6794357,0
2006-12-18,3.1677,3.2155,3.1516,3.1756,5218861,0
2006-12-19,3.1756,3.2075,3.1436,3.1917,8462296,0
2006-12-20,3.2155,3.2476,3.1594,3.2155,3479424,0
2006-12-21,3.2236,3.2796,3.2236,3.2555,5637463,0
2006-12-22,3.2796,3.3036,3.2236,3.3036,3376503,0
2006-12-26,3.2876,3.3115,3.2796,3.3036,2922015,0
2006-12-27,3.3115,3.3435,3.2957,3.3356,4414264,0
2006-12-28,3.3275,3.3516,3.2876,3.2957,3319305,0
2006-12-29,3.3115,3.3755,3.3115,3.3595,2412060,0
2007-01-03,3.3755,3.3996,3.3356,3.3755,7647407,0
2007-01-04,3.3755,3.3996,3.3516,3.3916,4543779,0
2007-01-05,3.3435,3.3595,3.2876,3.2876,21806554,0
2007-01-08,3.3435,3.3435,3.2555,3.2796,4844251,0
2007-01-09,3.2796,3.2796,3.2155,3.2155,2992511,0
2007-01-10,3.1594,3.1996,3.1516,3.1677,4772662,0
2007-01-11,3.1996,3.2236,3.1756,3.2155,4846253,0
2007-01-12,3.2957,3.3916,3.2476,3.3595,4793336,0
2007-01-16,3.3916,3.3916,3.3275,3.3356,3294351,0
2007-01-17,3.3356,3.3356,3.2636,3.3036,6084117,0
2007-01-18,3.2957,3.3036,3.1917,3.2075,6026373,0
2007-01-19,3.1756,3.3036,3.1756,3.2796,7650049,0
2007-01-22,3.2876,3.2876,3.1594,3.1756,4932598,0
2007-01-23,3.3115,3.6395,3.2957,3.5357,21605815,0
2007-01-24,3.6234,3.6876,3.5836,3.6316,12931574,0
2007-01-25,3.5274,3.5836,3.4475,3.4475,12792221,0
2007-01-26,3.4955,3.5274,3.4235,3.4795,7014497,0
2007-01-29,3.4876,3.5036,3.3916,3.3996,3784540,0
2007-01-30,3.3916,3.4316,3.3595,3.3916,6061620,0
2007-01-31,3.3755,3.4475,3.3356,3.4235,3693095,0
2007-02-01,3.3595,3.4395,3.3275,3.4316,7013494,0
2007-02-02,3.4316,3.4316,3.3996,3.4076,6865398,0
2007-02-05,3.4076,3.4076,3.3516,3.3836,2129440,0
2007-02-06,3.4076,3.4316,3.3755,3.4235,2165418,0
2007-02-07,3.4235,3.4475,3.3755,3.4076,7856801,0
2007-02-08,3.3996,3.3996,3.2957,3.3516,5487637,0
2007-02-09,3.3435,3.4235,3.2876,3.2957,6980523,0
2007-02-12,3.3275,3.3356,3.2555,3.2957,3080349,0
2007-02-13,3.2796,3.2876,3.2075,3.2796,6971403,0
2007-02-14,3.2876,3.4235,3.2876,3.3836,5497069,0
2007-02-15,3.3516,3.4475,3.3356,3.4395,2834397,0
2007-02-16,3.4475,3.4475,3.3356,3.4076,2685574,0
2007-02-20,3.4076,3.4316,3.3516,3.4076,2855984,0
2007-02-21,3.4235,3.4475,3.3595,3.4076,2406868,0
2007-02-22,3.4395,3.5036,3.4235,3.4715,4987063,0
2007-02-23,3.4555,3.4715,3.3036,3.3435,6181573,0
2007-02-26,3.3755,3.3836,3.2957,3.3755,6884434,0
2007-02-27,3.2796,3.2957,3.0237,3.0956,11187125,0
2007-02-28,3.1516,3.2476,3.1275,3.1756,10701764,0
2007-03-01,3.1436,3.1677,3.0237,3.1196,14827679,0
2007-03-02,3.1594,3.2075,3.1196,3.1436,7462880,0
2007-03-05,3.0956,3.1196,3.0075,3.0075,5464412,0
2007-03-06,3.1196,3.1756,3.0956,3.1594,5150734,0
2007-03-07,3.1116,3.1516,3.0956,3.1196,6953563,0
2007-03-08,3.2555,3.2555,3.1594,3.1756,4069527,0
2007-03-09,3.1677,3.1677,3.1116,3.1516,3015371,0
2007-03-12,3.1516,3.1996,3.1275,3.1996,4924128,0
2007-03-13,3.1917,3.2236,3.1116,3.1116,4853540,0
2007-03-14,3.0796,3.1917,3.0556,3.1917,5581266,0
2007-03-15,3.1917,3.2155,3.1275,3.1917,4974494,0
2007-03-16,3.1996,3.1996,3.1116,3.1677,3031129,0
2007-03-19,3.1594,3.1917,3.1436,3.1516,1664934,0
2007-03-20,3.1516,3.1917,3.1436,3.1917,2259137,0
2007-03-21,3.1917,3.3036,3.1677,3.2957,8089325,0
2007-03-22,3.3036,3.3036,3.2397,3.2555,5983656,0
2007-03-23,3.2236,3.2876,3.2236,3.2476,5908516,0
2007-03-26,3.2397,3.2636,3.1677,3.2236,5832829,0
2007-03-27,3.2397,3.2397,3.1436,3.1516,4814742,0
2007-03-28,3.1275,3.1516,3.0796,3.1035,5460859,0
2007-03-29,3.1594,3.1996,3.0556,3.1196,7317335,0
2007-03-30,3.1196,3.1196,3.0556,3.0637,4204051,0
2007-04-02,3.0796,3.1035,3.0556,3.0796,4684862,0
2007-04-03,3.0637,3.1516,3.0556,3.1196,8952510,0
2007-04-04,3.1035,3.1594,3.1035,3.1275,3139149,0
2007-04-05,3.1275,3.2075,3.1196,3.1677,3275951,0
2007-04-09,3.1677,3.1996,3.1196,3.1917,4422459,0
2007-04-10,3.1917,3.1996,3.1436,3.1756,4780071,0
2007-04-11,3.1917,3.1996,3.1516,3.1677,3910505,0
2007-04-12,3.1594,3.2075,3.1116,3.2075,3034134,0
2007-04-13,3.1756,3.1756,3.1436,3.1677,2415612,0
2007-04-16,3.1677,3.1996,3.1516,3.1917,5138049,0
2007-04-17,3.1677,3.1917,3.1275,3.1917,3488047,0
2007-04-18,3.1917,3.2075,3.1516,3.1516,2691322,0
2007-04-19,3.1116,3.1275,3.0796,3.0956,3475095,0
2007-04-20,3.1275,3.1275,3.0476,3.0637,7918184,0
2007-04-23,3.1116,3.1116,3.0476,3.0716,4834116,0
2007-04-24,3.0956,3.1196,3.0796,3.1035,3453712,0
2007-04-25,3.0956,3.1516,3.0956,3.1275,4009678,0
2007-04-26,3.1196,3.1917,3.1116,3.1677,11015123,0
2007-04-27,3.1516,3.1756,3.1436,3.1594,9453491,0
2007-04-30,3.1436,3.1677,3.1196,3.1594,4379519,0
2007-05-01,3.1594,3.1756,3.1436,3.1756,3941651,0
2007-05-02,3.1756,3.2555,3.1516,3.1917,10579281,0
2007-05-03,3.1996,3.2236,3.1677,3.1917,5914282,0
2007-05-04,3.2236,3.2636,3.2075,3.2555,4742795,0
2007-05-07,3.2796,3.3036,3.2555,3.2957,4063243,0
2007-05-08,3.2796,3.2796,3.2075,3.2397,3722878,0
2007-05-09,3.2075,3.2555,3.1917,3.2397,5703131,0
2007-05-10,3.2236,3.2476,3.1594,3.1756,8461233,0
2007-05-11,3.1594,3.2075,3.1594,3.2075,7265875,0
2007-05-14,3.1996,3.2155,3.1196,3.1516,6946095,0
2007-05-15,3.1594,3.1996,3.1196,3.1677,5916986,0
2007-05-16,3.1756,3.1996,3.1594,3.1996,4351302,0
2007-05-17,3.1996,3.1996,3.1516,3.1917,6278066,0
2007-05-18,3.1677,3.1917,3.1436,3.1516,2774731,0
2007-05-21,3.1677,3.1677,3.1436,3.1436,5665151,0
2007-05-22,3.1516,3.2155,3.1516,3.1996,6893767,0
2007-05-23,3.2476,3.2796,3.1436,3.2397,6242463,0
2007-05-24,3.2236,3.2236,3.1516,3.1917,7276357,0
2007-05-25,3.1996,3.2236,3.1756,3.2075,3718689,0
2007-05-29,3.2155,3.2397,3.1594,3.2155,5744391,0
2007-05-30,3.1996,3.2155,3.1756,3.2075,2877933,0
2007-05-31,3.2075,3.2155,3.1917,3.2155,3922889,0
2007-06-01,3.2236,3.3275,3.2236,3.3275,5680847,0
2007-06-04,3.2876,3.3595,3.2796,3.3516,5272507,0
2007-06-05,3.3516,3.3516,3.2957,3.3036,4729885,0
2007-06-06,3.3036,3.3115,3.2555,3.2796,3406508,0
2007-06-07,3.2636,3.2957,3.1996,3.2155,7562976,0
2007-06-08,3.2155,3.2957,3.1996,3.2555,4733134,0
2007-06-11,3.3036,3.3435,3.2636,3.3356,4456250,0
2007-06-12,3.2957,3.2957,3.1996,3.1996,4770385,0
2007-06-13,3.2397,3.2957,3.2155,3.2957,6490514,0
2007-06-14,3.2876,3.3435,3.2876,3.3115,6573123,0
2007-06-15,3.3115,3.4955,3.3115,3.4475,9708434,0
2007-06-18,3.4316,3.4475,3.4076,3.4395,3075214,0
2007-06-19,3.4235,3.4316,3.3516,3.3916,6310450,0
2007-06-20,3.4076,3.4316,3.3435,3.3996,5456581,0
2007-06-21,3.3996,3.4715,3.3516,3.4555,7627734,0
2007-06-22,3.3996,3.4475,3.3595,3.3996,5767898,0
2007-06-25,3.4076,3.4076,3.2796,3.3115,5223000,0
2007-06-26,3.3356,3.3516,3.2957,3.3435,4437319,0
2007-06-27,3.3275,3.3916,3.3115,3.3916,2120586,0
2007-06-28,3.3435,3.3916,3.3275,3.3916,3374710,0
2007-06-29,3.3916,3.3916,3.2957,3.2957,3659942,0
2007-07-02,3.3356,3.3916,3.3275,3.3916,3251542,0
2007-07-03,3.3916,3.4076,3.3516,3.3516,2170701,0
2007-07-05,3.4076,3.4235,3.3595,3.3996,5717516,0
2007-07-06,3.4715,3.6316,3.4715,3.5674,14213473,0
2007-07-09,3.5995,3.6395,3.5357,3.6234,4838895,0
2007-07-10,3.5436,3.5674,3.4395,3.4715,6299878,0
2007-07-11,3.4316,3.4715,3.3916,3.4715,5309137,0
2007-07-12,3.4475,3.4955,3.4316,3.4955,4732113,0
2007-07-13,3.4795,3.4795,3.4316,3.4555,2880466,0
2007-07-16,3.4316,3.4555,3.3836,3.4475,4664052,0
2007-07-17,3.4235,3.4475,3.3996,3.4395,3851393,0
2007-07-18,3.3916,3.4076,3.3356,3.3996,5514470,0
2007-07-19,3.4076,3.4475,3.3996,3.4076,3864598,0
2007-07-20,3.4235,3.4235,3.2876,3.3356,6668120,0
2007-07-23,3.3356,3.3996,3.3275,3.3916,4428780,0
2007-07-24,3.3836,3.4235,3.2796,3.2796,6915857,0
2007-07-25,3.3356,3.3516,3.2876,3.2876,5770199,0
2007-07-26,3.2476,3.2636,3.1436,3.1436,7213884,0
2007-07-27,3.1196,3.1756,3.0556,3.0556,5511491,0
2007-07-30,3.0796,3.1917,3.0796,3.1677,4750529,0
2007-07-31,3.1594,3.1677,3.0476,3.1116,6221104,0
2007-08-01,3.1035,3.1196,2.9995,2.9995,7238342,0
2007-08-02,3.0716,3.1436,3.0637,3.1116,3778893,0
2007-08-03,3.1116,3.1116,2.9196,2.9196,5630268,0
2007-08-06,2.9516,3.0637,2.9276,2.9836,6004768,0
2007-08-07,2.9836,3.0716,2.9677,3.0637,4659540,0
2007-08-08,3.0956,3.1996,3.0716,3.1756,8016122,0
2007-08-09,3.0476,3.1594,3.0315,3.0556,10664622,0
2007-08-10,3.0237,3.1516,2.9836,3.0637,4049137,0
2007-08-13,3.1516,3.1677,3.1035,3.1436,7209681,0
2007-08-14,3.1516,3.1594,2.9836,2.9836,7173247,0
2007-08-15,3.0075,3.0075,2.9116,2.9116,6976607,0
2007-08-16,2.8876,2.9596,2.7436,2.8237,13385332,0
2007-08-17,2.9035,3.0956,2.7916,3.0796,12521625,0
2007-08-20,3.0796,3.0956,3.0156,3.0315,6494431,0
2007-08-21,3.0156,3.0156,2.9276,2.9596,4304695,0
2007-08-22,2.9995,3.0796,2.9995,3.0796,9331560,0
2007-08-23,3.1116,3.1436,3.0637,3.1436,6731421,0
2007-08-24,3.0956,3.1516,3.0956,3.1516,7185817,0
2007-08-27,3.0956,3.1035,3.0556,3.0796,3484979,0
2007-08-28,3.0637,3.0637,2.9357,2.9357,9627024,0
2007-08-29,3.0156,3.0716,2.9836,3.0556,8616496,0
2007-08-30,3.0315,3.0956,3.0156,3.0476,3784083,0
2007-08-31,3.1196,3.1756,3.0956,3.1756,6777962,0
2007-09-04,3.1436,3.2075,3.1436,3.1677,6892722,0
2007-09-05,3.1275,3.1594,3.0956,3.1035,6083663,0
2007-09-06,3.0956,3.1516,3.0956,3.1436,3367576,0
2007-09-07,3.0956,3.1275,3.0637,3.1275,7720274,0
2007-09-10,3.1196,3.1436,3.0476,3.0476,9936785,0
2007-09-11,3.0637,3.1436,3.0637,3.1436,3815689,0
2007-09-12,3.1196,3.1594,3.0716,3.1035,5308847,0
2007-09-13,3.1196,3.1756,3.1116,3.1756,5391184,0
2007-09-14,3.1677,3.2397,3.1275,3.2236,6705372,0
2007-09-17,3.1996,3.2236,3.1756,3.1756,3373498,0
2007-09-18,3.2075,3.3275,3.1917,3.2957,11550350,0
2007-09-19,3.3036,3.4316,3.2796,3.3755,12843318,0
2007-09-20,3.3595,3.3755,3.2476,3.3275,11073003,0
2007-09-21,3.3755,3.4076,3.2315,3.3996,8535708,0
2007-09-24,3.4235,3.4475,3.3755,3.4475,6474394,0
2007-09-25,3.4076,3.4395,3.3595,3.4316,5330979,0
2007-09-26,3.4316,3.5196,3.4235,3.4715,5803774,0
2007-09-27,3.4475,3.5196,3.4395,3.4955,5247824,0
2007-09-28,3.5196,3.5274,3.3996,3.4555,3809439,0
2007-10-01,3.4395,3.5836,3.4316,3.5436,3518224,0
2007-10-02,3.5674,3.5836,3.5036,3.5836,5396558,0
2007-10-03,3.5436,3.5436,3.3996,3.4235,5338996,0
2007-10-04,3.4395,3.4876,3.4076,3.4715,5042714,0
2007-10-05,3.4955,3.6155,3.4715,3.5915,8011999,0
2007-10-08,3.5515,3.5836,3.4795,3.4955,3679617,0
2007-10-09,3.2315,3.4316,3.2155,3.4316,13802878,0
2007-10-10,3.4076,3.4076,3.2796,3.3275,10694009,0
2007-10-11,3.2636,3.2636,3.0398,3.0796,19704166,0
2007-10-12,3.0398,3.0716,2.9596,2.9995,8565808,0
2007-10-15,2.8635,2.9995,2.8635,2.9596,8775511,0
2007-10-16,2.9755,2.9755,2.8796,2.9116,7735737,0
2007-10-17,2.9357,2.9516,2.8556,2.9436,8331339,0
2007-10-18,2.9196,2.9677,2.8716,2.9677,8592231,0
2007-10-19,2.9116,2.9196,2.8397,2.8397,9950390,0
2007-10-22,2.8796,2.8796,2.7837,2.8397,5830708,0
2007-10-23,2.8476,2.9035,2.8397,2.8956,7105388,0
2007-10-24,2.8716,2.8956,2.7596,2.8316,9413712,0
2007-10-25,2.8635,2.9116,2.8316,2.9116,8157584,0
2007-10-26,2.9357,3.0156,2.9196,3.0156,10312403,0
2007-10-29,3.0476,3.1116,2.9836,3.1116,9115846,0
2007-10-30,3.0796,3.0796,2.9677,2.9836,10106772,0
2007-10-31,2.9436,2.9516,2.8155,2.8876,15221558,0
2007-11-01,2.7916,2.8476,2.7516,2.7596,13727137,0
2007-11-02,2.7916,2.8077,2.7197,2.7357,10093445,0
2007-11-05,2.7197,2.7436,2.6796,2.6956,8665565,0
2007-11-06,2.6876,2.7996,2.6876,2.7996,7391338,0
2007-11-07,2.7757,2.7757,2.6956,2.6956,9516068,0
2007-11-08,2.7757,2.7757,2.5916,2.5916,9541783,0
2007-11-09,2.6396,2.6476,2.5916,2.6077,7639846,0
2007-11-12,2.5356,2.6237,2.5115,2.5115,11228478,0
2007-11-13,2.5356,2.7357,2.5356,2.7357,10247326,0
2007-11-14,2.7676,2.7676,2.6718,2.7436,6313325,0
2007-11-15,2.7436,2.7436,2.6237,2.6316,7511755,0
2007-11-16,2.6396,2.6635,2.5837,2.6476,5284138,0
2007-11-19,2.7116,2.8155,2.6635,2.6796,16189877,0
2007-11-20,2.7757,2.7996,2.7116,2.7516,11688019,0
2007-11-21,2.6956,2.7596,2.6077,2.6316,9665597,0
2007-11-23,2.7277,2.7676,2.6557,2.7676,4321712,0
2007-11-26,2.7197,2.7516,2.6396,2.6476,12247942,0
2007-11-27,2.6237,2.6956,2.6157,2.6396,7221280,0
2007-11-28,2.6237,2.7357,2.6157,2.7357,12472130,0
2007-11-29,2.6635,2.7436,2.6396,2.7116,9063561,0
2007-11-30,2.7197,2.7516,2.6635,2.6718,10865133,0
2007-12-03,2.6557,2.7036,2.5916,2.5916,7316732,0
2007-12-04,2.6237,2.6316,2.5757,2.6077,5953587,0
2007-12-05,2.6557,2.6796,2.6157,2.6796,8154584,0
2007-12-06,2.6237,2.7516,2.6237,2.7436,10047885,0
2007-12-07,2.7197,2.7516,2.6956,2.7516,3307404,0
2007-12-10,2.6796,2.7436,2.6796,2.7436,4645013,0
2007-12-11,2.7116,2.7516,2.5837,2.6237,6450170,0
2007-12-12,2.6316,2.7357,2.6157,2.6396,6437214,0
2007-12-13,2.6157,2.6157,2.5277,2.5277,6575062,0
2007-12-14,2.5997,2.6718,2.5916,2.5997,9005670,0
2007-12-17,2.6157,2.6157,2.4717,2.4878,12522810,0
2007-12-18,2.5356,2.5916,2.5356,2.5757,8032936,0
2007-12-19,2.5356,2.6237,2.5356,2.6077,5761355,0
2007-12-20,2.5837,2.6396,2.5757,2.5757,4160259,0
2007-12-21,2.6077,2.7436,2.5997,2.7436,5658088,0
2007-12-24,2.7516,2.7516,2.6718,2.7357,2029759,0
2007-12-26,2.6876,2.7916,2.6876,2.7757,4748428,0
2007-12-27,2.7357,2.7516,2.7116,2.7116,4142243,0
2007-12-28,2.7036,2.7516,2.6718,2.6718,6434245,0
2007-12-31,2.6476,2.7036,2.6476,2.6476,3109403,0
2008-01-02,2.6876,2.6876,2.5196,2.5596,9815767,0
2008-01-03,2.5677,2.5837,2.5037,2.5277,14002206,0
2008-01-04,2.5037,2.5196,2.3838,2.3996,13529627,0
2008-01-07,2.4878,2.4878,2.3758,2.4157,8786141,0
2008-01-08,2.3916,2.4317,2.3357,2.3598,9729411,0
2008-01-09,2.3996,2.3996,2.3437,2.3916,10783331,0
2008-01-10,2.3598,2.5356,2.3598,2.5356,11770285,0
2008-01-11,2.5196,2.5196,2.4237,2.4237,7468200,0
2008-01-14,2.4797,2.5757,2.4797,2.5437,7707081,0
2008-01-15,2.5115,2.5516,2.4717,2.4717,7418483,0
2008-01-16,2.4397,2.4637,2.3357,2.3677,13275054,0
2008-01-17,2.4157,2.4476,2.3437,2.3517,10782548,0
2008-01-18,2.3996,2.4397,2.3598,2.3996,9555858,0
2008-01-22,2.2956,2.4717,2.2717,2.3677,11231699,0
2008-01-23,2.2558,2.4157,2.1038,2.3677,13545703,0
2008-01-24,2.3598,2.4157,2.3517,2.3996,7414482,0
2008-01-25,2.3916,2.4397,2.2797,2.3118,11579415,0
2008-01-28,2.3196,2.3996,2.2397,2.3996,7704286,0
2008-01-29,2.4076,2.4237,2.3517,2.4157,9292543,0
2008-01-30,2.3437,2.3838,2.2476,2.2476,20512712,0
2008-01-31,2.2877,2.3838,2.2397,2.3278,11770555,0
2008-02-01,2.3996,2.4237,2.3037,2.3838,6757219,0
2008-02-04,2.3916,2.4076,2.3278,2.3598,5615789,0
2008-02-05,2.3118,2.3278,2.1357,2.1357,7959664,0
2008-02-06,2.1676,2.2476,2.1676,2.1676,9153612,0
2008-02-07,2.2077,2.3517,2.1598,2.2237,10442390,0
2008-02-08,2.2717,2.3118,2.2237,2.2797,4631950,0
2008-02-11,2.2877,2.3196,2.2237,2.2956,6141635,0
2008-02-12,2.3278,2.3517,2.2717,2.3196,8344356,0
2008-02-13,2.3357,2.4076,2.3118,2.3916,7916853,0
2008-02-14,2.4317,2.4637,2.3677,2.3677,8519022,0
2008-02-15,2.3996,2.4076,2.3437,2.3838,3481202,0
2008-02-19,2.4397,2.4878,2.4237,2.4397,3946964,0
2008-02-20,2.3838,2.4557,2.3838,2.4397,4240812,0
2008-02-21,2.4476,2.4878,2.4157,2.4557,4511727,0
2008-02-22,2.4878,2.4878,2.3838,2.4557,5680657,0
2008-02-25,2.4317,2.5356,2.4157,2.5356,5364253,0
2008-02-26,2.4956,2.5757,2.4797,2.5516,6207409,0
2008-02-27,2.5516,2.6476,2.5437,2.5757,6276144,0
2008-02-28,2.5757,2.5916,2.5196,2.5196,3075583,0
2008-02-29,2.5037,2.5115,2.4476,2.4476,3313171,0
2008-03-03,2.4237,2.4637,2.3996,2.4237,6670587,0
2008-03-04,2.4397,2.4557,2.3838,2.4237,8037522,0
2008-03-05,2.4076,2.5037,2.4076,2.4878,5055367,0
2008-03-06,2.5037,2.5037,2.4317,2.4956,6779708,0
2008-03-07,2.4956,2.4956,2.3996,2.3996,8015148,0
2008-03-10,2.4397,2.4397,2.3278,2.3437,7248203,0
2008-03-11,2.3838,2.5757,2.3838,2.5037,7913251,0
2008-03-12,2.4557,2.5037,2.4237,2.4317,5055379,0
2008-03-13,2.4237,2.4797,2.3996,2.4557,6648808,0
2008-03-14,2.4317,2.4317,2.2318,2.2318,7384403,0
2008-03-17,2.2717,2.3916,2.2318,2.3278,11629300,0
2008-03-18,2.3598,2.5356,2.3598,2.4878,9669178,0
2008-03-19,2.4317,2.5356,2.3996,2.3996,8912749,0
2008-03-20,2.4157,2.6077,2.4157,2.5115,8237449,0
2008-03-24,2.6796,2.8316,2.6157,2.7916,10320853,0
2008-03-25,2.7516,2.7676,2.6876,2.7516,6386820,0
2008-03-26,2.6718,2.7516,2.6476,2.6476,5296856,0
2008-03-27,2.6557,2.7036,2.5757,2.7036,9698944,0
2008-03-28,2.6718,2.6796,2.5596,2.5757,4811202,0
2008-03-31,2.5757,2.5997,2.5596,2.5837,1980515,0
2008-04-01,2.6237,2.6876,2.5757,2.6876,7586856,0
2008-04-02,2.7197,2.7197,2.6157,2.6796,4888448,0
2008-04-03,2.6396,2.7036,2.6157,2.6796,4875980,0
2008-04-04,2.6557,2.6956,2.6077,2.6396,6961228,0
2008-04-07,2.6237,2.6718,2.5757,2.5997,11380521,0
2008-04-08,2.5757,2.5757,2.4956,2.5037,13301887,0
2008-04-09,2.5277,2.5277,2.4717,2.4878,4589718,0
2008-04-10,2.5677,2.5916,2.5277,2.5596,5915642,0
2008-04-11,2.5277,2.5596,2.4878,2.5037,3600648,0
2008-04-14,2.5596,2.5596,2.5037,2.5037,2714505,0
2008-04-15,2.5596,2.5916,2.5115,2.5916,2975489,0
2008-04-16,2.6316,2.7436,2.6237,2.7116,7282282,0
2008-04-17,2.6876,2.6956,2.6557,2.6876,2888267,0
2008-04-18,2.6876,2.7197,2.6635,2.6796,6743669,0
2008-04-21,2.6956,2.7116,2.6557,2.7116,3343772,0
2008-04-22,2.6718,2.6796,2.5677,2.6077,4954763,0
2008-04-23,2.6396,2.6635,2.5837,2.6635,3436545,0
2008-04-24,2.6635,2.6635,2.5677,2.6396,6230025,0
2008-04-25,2.6557,2.6557,2.5837,2.6557,3836377,0
2008-04-28,2.6316,2.6718,2.6316,2.6396,3629066,0
2008-04-29,2.6316,2.6316,2.5596,2.6157,4189766,0
2008-04-30,2.5757,2.6476,2.5757,2.6476,4869014,0
2008-05-01,2.5916,2.7197,2.5916,2.6476,6687415,0
2008-05-02,2.6796,2.7516,2.6316,2.7516,4127850,0
2008-05-05,2.6396,2.6476,2.5916,2.6077,2068711,0
2008-05-06,2.6077,2.7116,2.5837,2.7036,10169541,0
2008-05-07,2.6635,2.6635,2.5437,2.5437,3408650,0
2008-05-08,2.5596,2.5916,2.5437,2.5437,2647071,0
2008-05-09,2.5757,2.5757,2.5196,2.5277,3046844,0
2008-05-12,2.4956,2.5997,2.4956,2.5916,3030352,0
2008-05-13,2.6077,2.6237,2.5757,2.6237,2427293,0
2008-05-14,2.6237,2.6396,2.5837,2.5837,3025705,0
2008-05-15,2.5837,2.6718,2.5837,2.6718,4463695,0
2008-05-16,2.7277,2.8556,2.7036,2.8397,5771503,0
2008-05-19,2.8556,2.8876,2.7757,2.7757,3600752,0
2008-05-20,2.7516,2.7516,2.6635,2.6796,3046523,0
2008-05-21,2.6796,2.6876,2.5916,2.6635,3785373,0
2008-05-22,2.6157,2.6718,2.6157,2.6476,3017823,0
2008-05-23,2.6476,2.6476,2.5437,2.5757,2511880,0
2008-05-27,2.5596,2.6316,2.5596,2.6157,2418985,0
2008-05-28,2.6077,2.6396,2.5757,2.6237,3854620,0
2008-05-29,2.5997,2.6316,2.5757,2.5997,4755825,0
2008-05-30,2.5837,2.6718,2.5837,2.6557,3371810,0
2008-06-02,2.5916,2.6796,2.5596,2.5757,5170956,0
2008-06-03,2.5516,2.5837,2.5037,2.5037,6256993,0
2008-06-04,2.5037,2.5437,2.4878,2.4878,8077189,0
2008-06-05,2.5196,2.6956,2.5196,2.6557,9960112,0
2008-06-06,2.6077,2.6157,2.5277,2.5356,6280186,0
2008-06-09,2.5677,2.5677,2.4557,2.4878,3740132,0
2008-06-10,2.4557,2.4797,2.4237,2.4397,4027715,0
2008-06-11,2.4317,2.4476,2.3517,2.3517,7682965,0
2008-06-12,2.3517,2.4076,2.3357,2.3357,5912921,0
2008-06-13,2.3598,2.4237,2.3357,2.3996,3198856,0
2008-06-16,2.4317,2.4317,2.3598,2.3677,5037875,0
2008-06-17,2.3916,2.4157,2.3758,2.3996,2865283,0
2008-06-18,2.3758,2.3838,2.3037,2.3278,5920669,0
2008-06-19,2.3118,2.3996,2.2877,2.3758,5208638,0
2008-06-20,2.4637,2.4637,2.2797,2.2797,10125341,0
2008-06-23,2.3357,2.3758,2.3196,2.3517,5528042,0
2008-06-24,2.3677,2.3996,2.3357,2.3916,7725980,0
2008-06-25,2.4076,2.4476,2.3598,2.3758,9382395,0
2008-06-26,2.3758,2.3758,2.2558,2.2558,5386096,0
2008-06-27,2.2797,2.2877,2.2157,2.2637,8159439,0
2008-06-30,2.2877,2.2956,2.2318,2.2318,2755668,0
2008-07-01,2.2558,2.2637,2.1837,2.1996,5369471,0
2008-07-02,2.2237,2.2237,2.1598,2.1758,3989400,0
2008-07-03,2.1676,2.1676,2.1197,2.1197,3249145,0
2008-07-07,2.1517,2.1837,2.1038,2.1437,6094300,0
2008-07-08,2.0798,2.0957,2.0477,2.0798,6497942,0
2008-07-09,2.1038,2.1517,2.0557,2.0957,5535150,0
2008-07-10,2.1038,2.1197,2.0477,2.1038,3268014,0
2008-07-11,2.1437,2.2237,2.1197,2.1758,9144342,0
2008-07-14,2.2157,2.2157,2.1038,2.1038,3190821,0
2008-07-15,2.1038,2.1038,1.9997,2.0477,5024267,0
2008-07-16,2.0637,2.1916,2.0397,2.1837,10932011,0
2008-07-17,2.2237,2.3278,2.1996,2.2797,13538395,0
2008-07-18,2.2717,2.2717,2.2077,2.2237,7948981,0
2008-07-21,2.2397,2.2558,2.1837,2.1837,4813760,0
2008-07-22,2.2077,2.2237,2.0957,2.2157,8300343,0
2008-07-23,2.1996,2.2476,2.1916,2.2476,11596643,0
2008-07-24,2.2318,2.2318,2.1118,2.1118,9077082,0
2008-07-25,2.1197,2.1437,2.0877,2.1278,4666967,0
2008-07-28,2.1357,2.1357,2.0477,2.0637,2869960,0
2008-07-29,2.0318,2.1038,1.9917,2.0877,6758014,0
2008-07-30,2.0718,2.0718,1.9917,2.0557,10105169,0
2008-07-31,2.0397,2.0397,1.9277,1.9677,10427839,0
2008-08-01,1.9516,1.9677,1.8718,1.9118,6670245,0
2008-08-04,1.9118,1.9438,1.8639,1.8718,7104833,0
2008-08-05,1.8718,1.9198,1.8397,1.9198,8894140,0
2008-08-06,1.9598,2.0157,1.9277,2.0078,9140779,0
2008-08-07,2.0238,2.0718,1.9997,2.0238,13834878,0
2008-08-08,2.0798,2.0798,1.9758,1.9758,8123548,0
2008-08-11,1.9917,1.9917,1.9598,1.9598,5904884,0
2008-08-12,1.9598,1.9677,1.9356,1.9438,4094230,0
2008-08-13,1.9598,1.9837,1.9356,1.9598,10314782,0
2008-08-14,1.9917,2.0238,1.9677,1.9997,3459511,0
2008-08-15,1.9917,1.9917,1.9356,1.9356,2627571,0
2008-08-18,1.9277,1.9277,1.8718,1.8718,2237391,0
2008-08-19,1.8797,1.9118,1.8397,1.9118,6786489,0
2008-08-20,1.9118,1.9277,1.8958,1.9118,4217385,0
2008-08-21,1.8797,1.9118,1.8797,1.8958,4539388,0
2008-08-22,1.8877,1.9277,1.8718,1.9198,4417264,0
2008-08-25,1.8877,1.9118,1.8877,1.9118,3465571,0
2008-08-26,1.8958,1.9198,1.8797,1.9198,8726111,0
2008-08-27,1.9356,2.0078,1.9198,1.9758,4494028,0
2008-08-28,1.9516,1.9677,1.9356,1.9598,2971817,0
2008-08-29,1.9277,1.9356,1.8639,1.8639,2501014,0
2008-09-02,1.8478,1.9037,1.8317,1.8317,5383565,0
2008-09-03,1.8077,1.8557,1.7919,1.7919,4759460,0
2008-09-04,1.7919,1.8317,1.6878,1.6957,6275503,0
2008-09-05,1.7037,1.7678,1.6798,1.7678,5480398,0
2008-09-08,1.8157,1.8478,1.7758,1.8157,4513362,0
2008-09-09,1.8077,1.8077,1.6957,1.6957,6508106,0
2008-09-10,1.7118,1.7358,1.6957,1.7198,4389751,0
2008-09-11,1.6718,1.6718,1.5918,1.6318,9954638,0
2008-09-12,1.5997,1.6558,1.5519,1.6558,9515574,0
2008-09-15,1.5118,1.5278,1.4878,1.5038,5683890,0
2008-09-16,1.4639,1.5357,1.4239,1.4878,8474450,0
2008-09-17,1.4558,1.4958,1.3999,1.3999,8462899,0
2008-09-18,1.3999,1.6957,1.3598,1.6078,11147135,0
2008-09-19,1.7198,1.7758,1.3838,1.4398,16179113,0
2008-09-22,1.5278,1.8958,1.5278,1.6318,19827377,0
2008-09-23,1.8077,1.8077,1.5757,1.7118,13211114,0
2008-09-24,1.6718,1.8397,1.6318,1.8157,6898755,0
2008-09-25,1.7599,1.8639,1.7198,1.7997,21110799,0
2008-09-26,1.7198,1.8237,1.6798,1.7758,14342882,0
2008-09-29,1.7037,1.7678,1.5357,1.5438,9938651,0
2008-09-30,1.5357,1.6398,1.5038,1.5598,5197890,0
2008-10-01,1.6237,1.6718,1.5438,1.6158,5497617,0
2008-10-02,1.6237,1.6639,1.5438,1.5918,8381721,0
2008-10-03,1.6398,1.7599,1.5519,1.6398,11228151,0
2008-10-06,1.5519,1.7358,1.4878,1.5038,11084483,0
2008-10-07,1.6158,1.7517,1.5519,1.5519,8080795,0
2008-10-08,1.5438,1.7599,1.4798,1.6318,6567759,0
2008-10-09,1.6078,1.6878,1.4878,1.4958,5639681,0
2008-10-10,1.3999,1.6478,1.3278,1.5038,8591214,0
2008-10-13,1.5438,1.9438,1.5198,1.9438,14570063,0
2008-10-14,1.8557,1.9037,1.6878,1.7919,13002184,0
2008-10-15,1.6957,1.7678,1.5278,1.5598,9071823,0
2008-10-16,1.5918,1.6318,1.4398,1.4798,20926863,0
2008-10-17,1.5038,1.5918,1.4239,1.4878,14390296,0
2008-10-20,1.4798,1.6957,1.4798,1.6718,3983889,0
2008-10-21,1.5678,1.6318,1.4958,1.5118,6816568,0
2008-10-22,1.4958,1.4958,1.3838,1.4958,5617118,0
2008-10-23,1.4718,1.4798,1.3838,1.3999,6812034,0
2008-10-24,1.2798,1.3758,1.2398,1.2718,7148256,0
2008-10-27,1.2238,1.2877,1.1758,1.2079,11006674,0
2008-10-28,1.1999,1.8317,1.1999,1.7678,12058629,0
2008-10-29,1.6398,1.7438,1.4718,1.7118,15432791,0
2008-10-30,1.6478,1.9438,1.6478,1.8639,16862878,0
2008-10-31,1.7678,2.1197,1.7678,1.9598,21561950,0
2008-11-03,1.9598,1.9677,1.6639,1.6718,10919064,0
2008-11-04,1.7438,1.8797,1.7277,1.8557,9246028,0
2008-11-05,1.7919,1.7919,1.6639,1.6957,7205812,0
2008-11-06,1.5997,1.6639,1.3758,1.4318,15570445,0
2008-11-07,1.4558,1.7118,1.4558,1.6718,9314080,0
2008-11-10,1.6078,1.7599,1.6078,1.7358,5332603,0
2008-11-11,1.7198,1.7198,1.4958,1.5038,13226807,0
2008-11-12,1.4798,1.6078,1.4239,1.4718,7838950,0
2008-11-13,1.4318,2.0477,1.4318,2.0477,11676893,0
2008-11-14,1.7198,1.9118,1.6237,1.6237,13466461,0
2008-11-17,1.5757,1.7037,1.5678,1.6078,5667056,0
2008-11-18,1.5836,1.6957,1.5438,1.6318,6902275,0
2008-11-19,1.5757,1.5918,1.4318,1.4318,6670596,0
2008-11-20,1.4239,1.5678,1.3918,1.4078,6223604,0
2008-11-21,1.4398,1.5598,1.3438,1.5438,13350722,0
2008-11-24,1.4958,1.7438,1.4958,1.5836,16632997,0
2008-11-25,1.6478,1.6878,1.4878,1.5038,7975480,0
2008-11-26,1.5357,1.5997,1.4318,1.5836,10525721,0
2008-11-28,1.5757,1.6237,1.4718,1.4718,5050815,0
2008-12-01,1.448,1.5519,1.3838,1.4078,8501607,0
2008-12-02,1.4159,1.4318,1.3518,1.3918,8105040,0
2008-12-03,1.3518,1.448,1.3038,1.4318,6202978,0
2008-12-04,1.3598,1.448,1.3358,1.3438,7085324,0
2008-12-05,1.3358,1.4798,1.296,1.4239,6151184,0
2008-12-08,1.4318,1.5118,1.3918,1.4558,12181188,0
2008-12-09,1.4558,1.4798,1.3518,1.3918,14216498,0
2008-12-10,1.3918,1.5519,1.3918,1.5438,7601688,0
2008-12-11,1.4878,1.6318,1.448,1.5438,10127552,0
2008-12-12,1.4798,1.6237,1.4318,1.5198,8140469,0
2008-12-15,1.4878,1.5678,1.4398,1.4798,5596300,0
2008-12-16,1.4798,1.7118,1.4639,1.5598,8934319,0
2008-12-17,1.5438,1.7438,1.5438,1.6478,10071844,0
2008-12-18,1.6718,1.7517,1.6398,1.6718,6581748,0
2008-12-19,1.6478,1.7198,1.6478,1.6639,4047175,0
2008-12-22,1.6237,1.6478,1.5278,1.5278,8294272,0
2008-12-23,1.5438,1.6478,1.5438,1.5598,3766241,0
2008-12-24,1.5278,1.5836,1.5278,1.5678,683356,0
2008-12-26,1.5678,1.5757,1.4958,1.5357,1592538,0
2008-12-29,1.5118,1.6078,1.5118,1.5438,1975233,0
2008-12-30,1.5438,1.6078,1.5438,1.5918,3220540,0
2008-12-31,1.5278,1.6558,1.5278,1.5678,3269701,0
2009-01-02,1.5678,1.8237,1.5678,1.7277,9153311,0
2009-01-05,1.7919,1.7919,1.6478,1.7517,3517828,0
2009-01-06,1.6957,1.8077,1.6957,1.7758,4833852,0
2009-01-07,1.7358,1.8157,1.6957,1.7198,3808682,0
2009-01-08,1.6798,1.7358,1.6237,1.7118,4013183,0
2009-01-09,1.6478,1.7438,1.6078,1.6957,8335867,0
2009-01-12,1.6398,1.7358,1.6158,1.6158,7907336,0
2009-01-13,1.6237,1.6478,1.5918,1.6398,2547875,0
2009-01-14,1.6078,1.6078,1.448,1.5519,7098128,0
2009-01-15,1.5038,1.5836,1.4798,1.5038,6151729,0
2009-01-16,1.5836,1.6158,1.4878,1.5757,4004680,0
2009-01-20,1.5118,1.5278,1.4078,1.448,3146699,0
2009-01-21,1.4639,1.5038,1.3679,1.4318,10877185,0
2009-01-22,1.3679,1.4239,1.3518,1.4078,3495472,0
2009-01-23,1.3598,1.4878,1.3438,1.3999,2776632,0
2009-01-26,1.3918,1.5438,1.3918,1.4398,2719031,0
2009-01-27,1.4239,1.5198,1.4159,1.4318,4878589,0
2009-01-28,1.448,1.5357,1.448,1.5118,3274714,0
2009-01-29,1.4558,1.5038,1.4398,1.5038,3318749,0
2009-01-30,1.448,1.5357,1.4078,1.448,2672121,0
2009-02-02,1.3999,1.448,1.3838,1.4159,2121953,0
2009-02-03,1.4558,1.4718,1.4159,1.4558,3496619,0
2009-02-04,1.4398,1.5198,1.4398,1.5038,2580531,0
2009-02-05,1.5198,1.6078,1.4398,1.5357,3900250,0
2009-02-06,1.5198,1.6639,1.5198,1.6639,2320255,0
2009-02-09,1.6478,1.6478,1.5757,1.5997,3387346,0
2009-02-10,1.6718,1.6718,1.5198,1.5198,3541847,0
2009-02-11,1.5678,1.6078,1.5519,1.5598,4159925,0
2009-02-12,1.5519,1.5678,1.4958,1.5598,8570093,0
2009-02-13,1.6158,1.7118,1.5598,1.6398,6693363,0
2009-02-17,1.5198,1.5757,1.3999,1.4798,4143336,0
2009-02-18,1.4718,1.5357,1.4718,1.5198,5562338,0
2009-02-19,1.4718,1.5438,1.4558,1.4639,4633744,0
2009-02-20,1.4398,1.448,1.4078,1.4078,2870227,0
2009-02-23,1.4078,1.4558,1.3679,1.3838,4750799,0
2009-02-24,1.3918,1.4239,1.3838,1.4159,3681743,0
2009-02-25,1.3679,1.4718,1.3679,1.4558,2717523,0
2009-02-26,1.4639,1.4958,1.4078,1.4239,2524420,0
2009-02-27,1.3838,1.4318,1.3679,1.4159,2588130,0
2009-03-02,1.3838,1.4239,1.3199,1.3199,2712142,0
2009-03-03,1.3518,1.4078,1.3518,1.3758,3084960,0
2009-03-04,1.4318,1.4718,1.4318,1.4718,3305120,0
2009-03-05,1.4718,1.4798,1.4159,1.4318,1278748,0
2009-03-06,1.4718,1.4798,1.3918,1.4159,3776999,0
2009-03-09,1.4398,1.5278,1.4239,1.4398,6973026,0
2009-03-10,1.5278,1.6478,1.4798,1.6478,8371905,0
2009-03-11,1.6318,1.6798,1.5519,1.5836,5263977,0
2009-03-12,1.6078,1.7837,1.5997,1.7837,8124651,0
2009-03-13,1.7837,1.8478,1.7517,1.8397,4197157,0
2009-03-16,1.7919,1.8639,1.7438,1.7599,3797886,0
2009-03-17,1.7438,1.7599,1.6957,1.7037,5599332,0
2009-03-18,1.6798,1.8639,1.6798,1.8317,13906255,0
2009-03-19,1.7919,1.8237,1.7517,1.7837,5305099,0
2009-03-20,1.7517,1.7758,1.6878,1.7037,5362375,0
2009-03-23,1.7997,2.0318,1.7277,2.0078,12774833,0
2009-03-24,2.0157,2.2637,1.9356,1.9758,13208716,0
2009-03-25,2.0718,2.2717,2.0637,2.2077,7346924,0
2009-03-26,2.2077,2.3357,2.1916,2.2558,6721508,0
2009-03-27,2.2558,2.2717,2.0798,2.1517,7524481,0
2009-03-30,2.0397,2.0397,1.9598,2.0157,5689342,0
2009-03-31,2.0157,2.0637,1.9917,2.0238,5623574,0
2009-04-01,2.0157,2.1118,2.0157,2.1038,3688045,0
2009-04-02,2.1197,2.3278,2.1197,2.3278,4963443,0
2009-04-03,2.0637,2.2797,2.0637,2.2558,4899151,0
2009-04-06,2.2717,2.2717,2.1197,2.2476,5961740,0
2009-04-07,2.2476,2.2476,2.0798,2.2318,6261975,0
2009-04-08,2.1437,2.1837,2.1197,2.1676,5563579,0
2009-04-09,2.1996,2.3196,2.1996,2.2877,4177690,0
2009-04-13,2.2318,2.2717,2.1758,2.2397,2257635,0
2009-04-14,2.2797,2.3196,2.2717,2.3037,10039245,0
2009-04-15,2.2797,2.3278,2.2397,2.3196,9486617,0
2009-04-16,2.3196,2.3677,2.2956,2.3357,9523203,0
2009-04-17,2.3357,2.3916,2.3196,2.3677,6248774,0
2009-04-20,2.3118,2.3357,2.2558,2.2637,3303270,0
2009-04-21,2.1837,2.3118,2.1837,2.3037,5190648,0
2009-04-22,2.3838,2.4476,2.3677,2.4237,6513068,0
2009-04-23,2.4397,2.4397,2.2797,2.3037,16444201,0
2009-04-24,2.2956,2.3357,2.2717,2.2877,5928150,0
2009-04-27,2.2476,2.2476,2.1437,2.1517,7616102,0
2009-04-28,2.1197,2.1437,2.0798,2.0877,4428632,0
2009-04-29,2.1996,2.3996,2.1996,2.3357,24755987,0
2009-04-30,2.3838,2.5037,2.2637,2.4397,20655658,0
2009-05-01,2.3996,2.4717,2.3996,2.4717,4419240,0
2009-05-04,2.4797,2.8556,2.4557,2.8077,10870202,0
2009-05-05,2.6316,2.7676,2.5837,2.7277,9712322,0
2009-05-06,2.7436,2.8316,2.7197,2.8237,7138998,0
2009-05-07,2.7996,2.8077,2.5837,2.6557,7583802,0
2009-05-08,2.6557,2.7116,2.6396,2.7116,4437794,0
2009-05-11,2.5757,2.7036,2.5757,2.6316,3863011,0
2009-05-12,2.6796,2.7036,2.5596,2.6157,4241175,0
2009-05-13,2.5437,2.6157,2.4637,2.4717,8999328,0
2009-05-14,2.4476,2.4717,2.3677,2.3996,13312257,0
2009-05-15,2.4076,2.5277,2.4076,2.4317,9068562,0
2009-05-18,2.5115,2.5837,2.4797,2.5516,6366803,0
2009-05-19,2.5196,2.5997,2.5196,2.5677,6158317,0
2009-05-20,2.5356,2.6237,2.5277,2.5277,7525313,0
2009-05-21,2.5196,2.5277,2.4397,2.4717,4622408,0
2009-05-22,2.4557,2.5037,2.4397,2.4476,5808803,0
2009-05-26,2.4397,2.5277,2.3598,2.5196,5796293,0
2009-05-27,2.5115,2.5516,2.4476,2.4557,6316728,0
2009-05-28,2.4157,2.5437,2.4157,2.5277,6161899,0
2009-05-29,2.5277,2.5997,2.5115,2.5596,8110670,0
2009-06-01,2.5757,2.7116,2.5677,2.7116,6625376,0
2009-06-02,2.6557,2.7036,2.5596,2.5596,7207427,0
2009-06-03,2.5196,2.5677,2.3517,2.4237,10663391,0
2009-06-04,2.4557,2.5356,2.3838,2.4157,6721984,0
2009-06-05,2.3996,2.4878,2.3838,2.4076,4830844,0
2009-06-08,2.3838,2.4717,2.3677,2.4476,8262278,0
2009-06-09,2.4317,2.4317,2.2956,2.3037,8841851,0
2009-06-10,2.3196,2.3677,2.1916,2.2237,17518901,0
2009-06-11,2.2237,2.3118,2.1996,2.2717,4632993,0
2009-06-12,2.2476,2.3118,2.0318,2.1197,15420123,0
2009-06-15,2.0557,2.0877,1.9758,1.9917,7754912,0
2009-06-16,1.9917,2.0798,1.9277,1.9438,5226456,0
2009-06-17,1.9438,1.9837,1.8478,1.8958,18826946,0
2009-06-18,1.8718,1.9598,1.8397,1.9198,12794158,0
2009-06-19,1.8877,2.0238,1.8237,1.9837,12150068,0
2009-06-22,1.9356,1.9598,1.8478,1.8877,9432746,0
2009-06-23,1.9118,1.9516,1.8639,1.8958,4048969,0
2009-06-24,2.0397,2.0397,1.9438,1.9598,6785969,0
2009-06-25,2.0078,2.0637,1.9198,2.0637,7641712,0
2009-06-26,2.1118,2.1197,2.0078,2.0877,6019426,0
2009-06-29,2.0557,2.1038,2.0557,2.0798,3469352,0
2009-06-30,2.0477,2.1118,2.0477,2.1118,7966097,0
2009-07-01,2.1197,2.1517,2.0798,2.1118,2943231,0
2009-07-02,2.0798,2.1437,2.0397,2.0397,3596036,0
2009-07-06,2.0557,2.0718,1.9356,2.0318,1975622,0
2009-07-07,1.9837,2.0957,1.9837,2.0318,3644835,0
2009-07-08,1.9917,2.0798,1.9917,2.0798,5940165,0
2009-07-09,2.1197,2.2237,2.1197,2.1837,7106032,0
2009-07-10,2.1837,2.2318,2.1598,2.1837,6547054,0
2009-07-13,2.1118,2.1758,2.0397,2.1517,4762445,0
2009-07-14,2.1357,2.2318,2.1357,2.2077,2659962,0
2009-07-15,2.2397,2.3517,2.2397,2.3118,5096383,0
2009-07-16,2.3278,2.3677,2.2637,2.3278,2493529,0
2009-07-17,2.3278,2.4076,2.3118,2.3437,4706801,0
2009-07-20,2.3517,2.4397,2.3357,2.4237,4555131,0
2009-07-21,2.4476,2.4717,2.3598,2.4476,5015324,0
2009-07-22,2.4317,2.4797,2.3838,2.4717,3572472,0
2009-07-23,2.4878,2.5916,2.4076,2.5757,10397532,0
2009-07-24,2.5277,2.5677,2.4317,2.4797,4950751,0
2009-07-27,2.5196,2.5916,2.4797,2.5677,4470866,0
2009-07-28,2.5837,2.6476,2.5596,2.6396,3368588,0
2009-07-29,2.6396,2.6396,2.4956,2.5196,6676703,0
2009-07-30,2.5596,2.7357,2.5596,2.7036,9039914,0
2009-07-31,2.7036,2.7357,2.6635,2.7197,11128828,0
2009-08-03,2.7596,2.8237,2.7116,2.8237,9578773,0
2009-08-04,2.7436,2.7436,2.6396,2.7036,11980206,0
2009-08-05,2.6635,2.6718,2.6237,2.6237,7445297,0
2009-08-06,2.6718,2.6956,2.6237,2.6796,4650416,0
2009-08-07,2.6876,2.7277,2.6396,2.7036,3630757,0
2009-08-10,2.7116,2.7116,2.5757,2.6316,2001494,0
2009-08-11,2.6396,2.6635,2.5677,2.5997,4981738,0
2009-08-12,2.5837,2.6956,2.5837,2.6157,2854871,0
2009-08-13,2.6796,2.6956,2.5916,2.6876,1930730,0
2009-08-14,2.6557,2.6796,2.5757,2.5837,2778168,0
2009-08-17,2.5677,2.6237,2.4397,2.4557,5418513,0
2009-08-18,2.4637,2.4956,2.4237,2.4637,3224334,0
2009-08-19,2.4637,2.5356,2.4317,2.4557,4830284,0
2009-08-20,2.5277,2.5277,2.4637,2.4956,3646886,0
2009-08-21,2.5037,2.5277,2.4557,2.5037,3420281,0
2009-08-24,2.5997,2.6557,2.5437,2.5997,2096260,0
2009-08-25,2.5916,2.6396,2.5115,2.6316,2395296,0
2009-08-26,2.6157,2.6557,2.5596,2.6316,5046819,0
2009-08-27,2.5997,2.6316,2.5196,2.5677,2322713,0
2009-08-28,2.6077,2.6476,2.5757,2.6237,5090524,0
2009-08-31,2.6396,2.6396,2.5277,2.5997,2646622,0
2009-09-01,2.5757,2.7036,2.5757,2.6077,7288265,0
2009-09-02,2.6476,2.7116,2.6396,2.6557,3463481,0
2009-09-03,2.6635,2.7436,2.6635,2.7436,3414723,0
2009-09-04,2.7996,2.8796,2.7676,2.8556,4273606,0
2009-09-08,2.9276,3.0398,2.9276,3.0398,5915655,0
2009-09-09,3.0398,3.0637,3.0075,3.0075,3010334,0
2009-09-10,2.9995,3.0156,2.9357,3.0075,5211965,0
2009-09-11,3.0398,3.0476,2.9677,2.9755,4342557,0
2009-09-14,2.9357,2.9677,2.8316,2.9596,2727867,0
2009-09-15,2.9677,2.9995,2.9196,2.9596,4305677,0
2009-09-16,2.9755,3.0637,2.9596,3.0556,4380058,0
2009-09-17,3.0315,3.0476,2.9755,3.0075,4083586,0
2009-09-18,2.9836,3.0237,2.9357,2.9436,7870648,0
2009-09-21,2.8716,2.9677,2.8635,2.8635,6332675,0
2009-09-22,2.8796,2.9995,2.8796,2.9995,8745108,0
2009-09-23,2.9516,3.0156,2.9196,2.9755,8157665,0
2009-09-24,2.9516,2.9916,2.7916,2.8155,7445344,0
2009-09-25,2.8476,2.9196,2.8316,2.8796,7548410,0
2009-09-28,2.8796,2.9516,2.8796,2.9196,6904908,0
2009-09-29,2.9357,3.0476,2.9357,3.0237,9902076,0
2009-09-30,3.0398,3.0716,2.9916,3.0398,6072515,0
2009-10-01,2.9995,3.0476,2.9196,2.9436,8026223,0
2009-10-02,2.9196,2.9916,2.8556,2.9116,5437458,0
2009-10-05,2.9436,3.0398,2.9276,2.9436,4535286,0
2009-10-06,2.9276,3.0476,2.9276,2.9916,5314806,0
2009-10-07,2.9436,2.9596,2.8796,2.9276,13313573,0
2009-10-08,2.8796,2.8956,2.7357,2.8237,9242787,0
2009-10-09,2.8155,2.9276,2.8077,2.8476,4694502,0
2009-10-12,2.8556,2.9035,2.7676,2.7757,20834749,0
2009-10-13,2.7916,2.8155,2.7357,2.7676,16653834,0
2009-10-14,2.8796,2.9276,2.8476,2.9035,13677053,0
2009-10-15,2.9276,2.9677,2.8876,2.8956,10950648,0
2009-10-16,2.8796,2.9276,2.8155,2.8716,7618111,0
2009-10-19,2.8796,2.9276,2.8716,2.9035,4342553,0
2009-10-20,2.9196,2.9755,2.9196,2.9436,9178184,0
2009-10-21,2.9596,2.9836,2.9276,2.9596,7450392,0
2009-10-22,2.9516,2.9516,2.8716,2.9276,5032144,0
2009-10-23,2.9516,2.9836,2.8716,2.8796,7825487,0
2009-10-26,2.9035,2.9357,2.8716,2.8956,5811071,0
2009-10-27,2.8716,2.8796,2.8237,2.8237,7518569,0
2009-10-28,2.9035,2.9196,2.6635,2.6718,13349582,0
2009-10-29,2.7277,2.8155,2.7116,2.7596,7606317,0
2009-10-30,2.7837,2.8397,2.6237,2.6316,10235851,0
2009-11-02,2.6557,2.7116,2.6077,2.6557,9244386,0
2009-11-03,2.6476,2.7036,2.5677,2.5997,6830880,0
2009-11-04,2.6316,2.7036,2.6237,2.6718,7269835,0
2009-11-05,2.6557,2.7436,2.6077,2.7357,7098625,0
2009-11-06,2.7116,2.7916,2.7116,2.7596,5913913,0
2009-11-09,2.7516,2.8397,2.7357,2.8316,6459322,0
2009-11-10,2.7996,2.8237,2.7837,2.8077,4118240,0
2009-11-11,2.8316,2.9196,2.8316,2.8956,7196216,0
2009-11-12,2.8796,2.9276,2.8397,2.8956,4154109,0
2009-11-13,2.9116,2.9596,2.8796,2.9357,4026072,0
2009-11-16,2.9755,3.0956,2.9357,3.0637,6728441,0
2009-11-17,3.0315,3.0637,2.9995,3.0398,3842772,0
2009-11-18,3.0398,3.0637,3.0156,3.0315,4786929,0
2009-11-19,2.9276,2.9995,2.8316,2.8556,7057628,0
2009-11-20,2.8077,2.8476,2.7676,2.8237,7030643,0
2009-11-23,2.8876,2.9276,2.8155,2.8155,4101361,0
2009-11-24,2.8316,2.8316,2.7757,2.8077,5715112,0
2009-11-25,2.8316,2.8476,2.8077,2.8316,3883097,0
2009-11-27,2.7436,2.8397,2.7436,2.7676,2976068,0
2009-11-30,2.7916,2.7996,2.7116,2.7116,5815474,0
2009-12-01,2.7916,2.8556,2.7596,2.8237,8606335,0
2009-12-02,2.8155,2.8556,2.7676,2.8556,7618994,0
2009-12-03,2.8556,2.8556,2.7757,2.7757,6666047,0
2009-12-04,2.8077,2.8077,2.7436,2.7757,8188446,0
2009-12-07,2.8237,2.8796,2.7916,2.8397,6879372,0
2009-12-08,2.8316,2.8556,2.7837,2.8077,3361793,0
2009-12-09,2.7916,2.8155,2.7516,2.7916,6859913,0
2009-12-10,2.7916,2.8077,2.7436,2.7436,3421419,0
2009-12-11,2.7676,2.7837,2.7357,2.7436,3665237,0
2009-12-14,2.7516,2.7596,2.7277,2.7596,39037334,0
2009-12-15,2.7676,2.7676,2.7116,2.7516,6321356,0
2009-12-16,2.7596,2.7596,2.7116,2.7357,9360518,0
2009-12-17,2.7516,2.8397,2.7116,2.7837,9429193,0
2009-12-18,2.8155,2.9035,2.7916,2.8956,8805763,0
2009-12-21,2.9035,2.9516,2.8635,2.8635,4841068,0
2009-12-22,2.8956,3.0398,2.8956,3.0398,5566377,0
2009-12-23,3.0315,3.0398,2.9516,2.9516,4166064,0
2009-12-24,2.9755,2.9995,2.9516,2.9677,770872,0
2009-12-28,2.9755,3.0075,2.9436,2.9596,1690809,0
2009-12-29,3.0075,3.0237,2.9196,2.9995,2258557,0
2009-12-30,2.9677,3.0315,2.9677,2.9995,1751180,0
2009-12-31,3.0556,3.1355,3.0156,3.1035,4515682,0
2010-01-04,3.1355,3.1677,3.0796,3.1436,2744101,0
2010-01-05,3.1436,3.1917,3.1275,3.1917,5303125,0
2010-01-06,3.2315,3.3516,3.2315,3.3435,7305321,0
2010-01-07,3.3676,3.3755,3.2876,3.3755,9400616,0
2010-01-08,3.3836,3.3916,3.3275,3.3516,3828721,0
2010-01-11,3.3595,3.3916,3.3275,3.3435,3357590,0
2010-01-12,3.3356,3.3356,3.2555,3.2636,5139490,0
2010-01-13,3.2397,3.2796,3.2155,3.2716,6261534,0
2010-01-14,3.2716,3.3755,3.2716,3.3195,5135312,0
2010-01-15,3.3275,3.3676,3.2876,3.3275,7261820,0
2010-01-19,3.2555,3.3195,3.2555,3.3036,6497967,0
2010-01-20,3.3195,3.3356,3.2555,3.3036,6629992,0
2010-01-21,3.3275,3.3356,3.2555,3.2555,9983277,0
2010-01-22,3.2555,3.2636,3.0877,3.0877,9638191,0
2010-01-25,3.1116,3.1516,3.0956,3.1516,7835973,0
2010-01-26,3.0956,3.0956,3.0075,3.0075,9066255,0
2010-01-27,3.0398,3.0398,2.9596,2.9836,5781370,0
2010-01-28,3.0075,3.0476,2.8397,2.9116,11799173,0
2010-01-29,2.9357,2.9995,2.8077,2.8077,11300183,0
2010-02-01,2.7676,2.9035,2.7676,2.8876,11614371,0
2010-02-02,2.8716,2.8956,2.8237,2.8556,6312339,0
2010-02-03,2.9596,2.9995,2.9035,2.9516,14720142,0
2010-02-04,2.9436,2.9436,2.8077,2.8155,9312177,0
2010-02-05,2.7916,2.8316,2.7197,2.7596,10903148,0
2010-02-08,2.7996,2.8956,2.7516,2.7996,5787220,0
2010-02-09,2.8397,2.9116,2.8316,2.8876,4438357,0
2010-02-10,2.8635,2.9916,2.8476,2.9196,7806999,0
2010-02-11,2.9276,3.0075,2.8796,3.0075,4483376,0
2010-02-12,2.9516,2.9916,2.9196,2.9276,4784608,0
2010-02-16,2.9436,2.9995,2.9276,2.9995,4583389,0
2010-02-17,3.0237,3.0315,2.9596,3.0156,2214510,0
2010-02-18,2.9995,3.0156,2.9516,3.0075,2818331,0
2010-02-19,2.9755,2.9836,2.9116,2.9357,6286888,0
2010-02-22,2.9196,2.9755,2.9196,2.9755,9175063,0
2010-02-23,2.9357,2.9436,2.8476,2.8476,6768246,0
2010-02-24,2.8476,2.8716,2.7996,2.8077,17098246,0
2010-02-25,2.7197,2.7436,2.5997,2.6718,18527085,0
2010-02-26,2.6796,2.7916,2.6635,2.7436,11593695,0
2010-03-01,2.7676,2.8635,2.7676,2.8397,7713450,0
2010-03-02,2.8316,2.8476,2.7837,2.8237,4633557,0
2010-03-03,2.8556,2.8716,2.8316,2.8556,5116799,0
2010-03-04,2.8316,2.8556,2.7596,2.7676,5072798,0
2010-03-05,2.8237,2.8796,2.7757,2.8716,5464977,0
2010-03-08,2.8796,2.8796,2.8237,2.8556,5822819,0
2010-03-09,2.8635,2.9035,2.8397,2.8635,6191795,0
2010-03-10,2.8796,2.9196,2.8635,2.8876,4435570,0
2010-03-11,2.8716,2.9196,2.8397,2.8956,14456272,0
2010-03-12,2.9035,2.9276,2.8796,2.9035,6469047,0
2010-03-15,2.8716,2.8876,2.8155,2.8556,6888317,0
2010-03-16,2.8476,2.9035,2.8155,2.9035,15302006,0
2010-03-17,2.9357,2.9516,2.8796,2.9357,7363774,0
2010-03-18,2.9436,2.9436,2.8796,2.9116,6917165,0
2010-03-19,2.9035,2.9516,2.8077,2.8077,14675416,0
2010-03-22,2.8237,2.8956,2.8237,2.8876,5514384,0
2010-03-23,2.9116,2.9677,2.8556,2.9436,4375852,0
2010-03-24,2.9436,2.9516,2.8956,2.8956,2852058,0
2010-03-25,2.9116,2.9436,2.8876,2.8876,3407052,0
2010-03-26,2.9116,2.9516,2.8397,2.8635,3947629,0
2010-03-29,2.9116,2.9516,2.8556,2.9116,6426386,0
2010-03-30,2.9276,3.0237,2.9116,2.9995,5468818,0
2010-03-31,2.9916,3.0398,2.9916,3.0075,3912632,0
2010-04-01,3.0075,3.0716,2.9677,3.0237,7743205,0
2010-04-05,3.0237,3.0956,2.9995,3.0956,3806851,0
2010-04-06,3.0877,3.1275,3.0796,3.1116,5299313,0
2010-04-07,3.1196,3.1275,3.0637,3.0796,1659311,0
2010-04-08,3.0877,3.1035,3.0556,3.1035,3196594,0
2010-04-09,3.0877,3.1196,3.0716,3.0956,1687232,0
2010-04-12,3.1035,3.1116,3.0716,3.0877,2107463,0
2010-04-13,3.0556,3.0637,2.9836,3.0476,5581054,0
2010-04-14,3.0716,3.1196,3.0476,3.1116,3097274,0
2010-04-15,3.0956,3.1116,3.0637,3.0877,3469940,0
2010-04-16,3.0877,3.0877,2.9596,2.9755,4390716,0
2010-04-19,2.9755,2.9995,2.9116,2.9596,5583973,0
2010-04-20,2.9836,3.0476,2.9755,2.9836,4680673,0
2010-04-21,2.9755,3.0075,2.9116,2.9995,2978524,0
2010-04-22,2.9596,3.1275,2.9116,3.0956,6691417,0
2010-04-23,3.0716,3.0877,2.9916,3.0476,2888493,0
2010-04-26,3.0877,3.1516,3.0796,3.0877,2852768,0
2010-04-27,3.0956,3.0956,2.9357,2.9596,4318673,0
2010-04-28,3.0237,3.0398,2.8876,2.9116,6745965,0
2010-04-29,2.9035,2.9755,2.8956,2.9596,2425445,0
2010-04-30,2.9516,2.9516,2.8155,2.8397,3326612,0
2010-05-03,2.8397,2.8956,2.7996,2.7996,2521578,0
2010-05-04,2.7916,2.7916,2.6396,2.7036,5784395,0
2010-05-05,2.6396,2.6396,2.4797,2.5437,11132198,0
2010-05-06,2.5277,2.7116,2.4717,2.5596,8893658,0
2010-05-07,2.6237,2.7837,2.5516,2.7197,8583355,0
2010-05-10,2.8635,2.9995,2.8316,2.9995,13413232,0
2010-05-11,2.8237,2.8876,2.8077,2.8155,10961841,0
2010-05-12,2.8237,2.8796,2.8077,2.8476,7326241,0
2010-05-13,2.8316,2.8956,2.7596,2.7757,4087373,0
2010-05-14,2.7596,2.7757,2.6237,2.7116,7448498,0
2010-05-17,2.7277,2.7757,2.6077,2.6635,7119095,0
2010-05-18,2.7036,2.7036,2.5757,2.5916,4924049,0
2010-05-19,2.5677,2.6316,2.4878,2.6157,7894183,0
2010-05-20,2.5196,2.5516,2.4397,2.4476,4532674,0
2010-05-21,2.4317,2.6796,2.4237,2.6237,7317096,0
2010-05-24,2.6077,2.6796,2.5277,2.5277,6221239,0
2010-05-25,2.4637,2.5997,2.3996,2.5516,9473969,0
2010-05-26,2.5437,2.6237,2.5196,2.5437,6077419,0
2010-05-27,2.6237,2.7116,2.5757,2.6876,5619029,0
2010-05-28,2.6876,2.7116,2.5916,2.6476,3947148,0
2010-06-01,2.6077,2.6635,2.5196,2.5277,6603130,0
2010-06-02,2.5356,2.6316,2.5277,2.5997,5779066,0
2010-06-03,2.6956,2.6956,2.5196,2.5757,14007575,0
2010-06-04,2.5356,2.5677,2.4717,2.4956,5956746,0
2010-06-07,2.4717,2.4956,2.3916,2.3996,4891937,0
2010-06-08,2.4157,2.4157,2.2797,2.2956,8940904,0
2010-06-09,2.3437,2.4157,2.3437,2.3517,6785394,0
2010-06-10,2.3598,2.4637,2.3598,2.4637,6780345,0
2010-06-11,2.4557,2.4956,2.4237,2.4956,3376292,0
2010-06-14,2.5196,2.5997,2.4717,2.4797,4106499,0
2010-06-15,2.5196,2.6396,2.4878,2.6157,6294688,0
2010-06-16,2.6077,2.6557,2.5677,2.6237,3434381,0
2010-06-17,2.6157,2.6396,2.5115,2.5757,4916962,0
2010-06-18,2.5516,2.5837,2.4797,2.4878,3239683,0
2010-06-21,2.5277,2.6876,2.5277,2.6718,7291600,0
2010-06-22,2.6237,2.7036,2.5677,2.5757,4600061,0
2010-06-23,2.5677,2.5916,2.4717,2.5115,4655645,0
2010-06-24,2.4878,2.4956,2.3996,2.4237,3865281,0
2010-06-25,2.4237,2.4317,2.3677,2.3916,2347986,0
2010-06-28,2.3996,2.4476,2.3677,2.4157,3124154,0
2010-06-29,2.3677,2.3916,2.2956,2.3118,3645521,0
2010-06-30,2.3357,2.3677,2.3037,2.3278,4713425,0
2010-07-01,2.3196,2.3278,2.2797,2.2956,7031241,0
2010-07-02,2.2956,2.3437,2.2877,2.3118,3367394,0
2010-07-06,2.3838,2.4557,2.3677,2.4237,4656355,0
2010-07-07,2.4397,2.4557,2.4076,2.4476,4066854,0
2010-07-08,2.4157,2.4717,2.3357,2.4476,10434797,0
2010-07-09,2.4397,2.4717,2.3677,2.4476,2931590,0
2010-07-12,2.4397,2.5196,2.4317,2.4878,2309037,0
2010-07-13,2.5277,2.5516,2.4717,2.5115,2406976,0
2010-07-14,2.5596,2.5916,2.5356,2.5677,3612720,0
2010-07-15,2.5757,2.5997,2.5037,2.5516,3348094,0
2010-07-16,2.5115,2.5437,2.3677,2.3758,4109482,0
2010-07-19,2.3996,2.4956,2.3996,2.4797,2593010,0
2010-07-20,2.4317,2.5837,2.3996,2.5677,4455989,0
2010-07-21,2.5916,2.5916,2.4476,2.4717,5152653,0
2010-07-22,2.5196,2.5356,2.4878,2.5196,2660823,0
2010-07-23,2.5196,2.5677,2.4237,2.4637,5842786,0
2010-07-26,2.4797,2.5437,2.4397,2.5277,6305227,0
2010-07-27,2.5277,2.5437,2.4797,2.5356,3875470,0
2010-07-28,2.5037,2.5196,2.4076,2.4317,3071914,0
2010-07-29,2.4397,2.4717,2.3517,2.3677,4210813,0
2010-07-30,2.3357,2.4397,2.3278,2.4237,3479182,0
2010-08-02,2.4476,2.5037,2.4397,2.5037,4024791,0
2010-08-03,2.4637,2.5516,2.4476,2.5115,5484329,0
2010-08-04,2.5115,2.5596,2.4717,2.4797,4590792,0
2010-08-05,2.4717,2.5115,2.4076,2.4076,3147946,0
2010-08-06,2.4076,2.4557,2.3916,2.3916,1873150,0
2010-08-09,2.3996,2.4476,2.3996,2.4476,922053,0
2010-08-10,2.4317,2.4397,2.3838,2.3838,2411417,0
2010-08-11,2.3677,2.3758,2.2797,2.2797,3078725,0
2010-08-12,2.2877,2.3437,2.2476,2.3437,5282359,0
2010-08-13,2.3916,2.3916,2.3118,2.3437,6871747,0
2010-08-16,2.3196,2.3838,2.3196,2.3838,2057270,0
2010-08-17,2.3916,2.3916,2.3517,2.3677,1472172,0
2010-08-18,2.3598,2.3677,2.3357,2.3357,1568244,0
2010-08-19,2.3357,2.3517,2.3196,2.3278,1058718,0
2010-08-20,2.2956,2.3278,2.2797,2.3196,2325170,0
2010-08-23,2.3196,2.3196,2.2558,2.2558,1459129,0
2010-08-24,2.2397,2.2476,2.1517,2.1676,3535854,0
2010-08-25,2.1758,2.1916,2.0877,2.1197,3975335,0
2010-08-26,2.0877,2.1676,2.0877,2.0957,2068739,0
2010-08-27,2.1197,2.1598,2.0798,2.1598,1456482,0
2010-08-30,2.1598,2.1598,2.0798,2.0798,1236449,0
2010-08-31,2.0877,2.0877,1.9997,2.0557,2406436,0
2010-09-01,2.0718,2.1676,2.0557,2.1197,3459834,0
2010-09-02,2.1278,2.1598,2.1118,2.1517,2778448,0
2010-09-03,2.1916,2.2077,2.1517,2.2077,3054615,0
2010-09-07,2.1996,2.1996,2.0957,2.1197,2326350,0
2010-09-08,2.1278,2.1598,2.0477,2.0557,5490298,0
2010-09-09,2.0957,2.1758,2.0157,2.0397,9870707,0
2010-09-10,2.0557,2.0718,2.0238,2.0637,2153368,0
2010-09-13,2.1038,2.1916,2.0957,2.1837,4201299,0
2010-09-14,2.1916,2.2157,2.1357,2.2157,3011806,0
2010-09-15,2.1916,2.1916,1.9997,2.1598,4227391,0
2010-09-16,2.1598,2.1758,2.0957,2.1118,4354369,0
2010-09-17,2.1517,2.1758,2.0477,2.0557,12134201,0
2010-09-20,2.0877,2.1916,2.0718,2.1598,5720877,0
2010-09-21,2.1837,2.1837,2.1197,2.1437,1918914,0
2010-09-22,2.1437,2.1598,2.1197,2.1357,1411433,0
2010-09-23,2.1197,2.1278,2.0637,2.0637,2900191,0
2010-09-24,2.1197,2.1598,2.0877,2.1598,4674765,0
2010-09-27,2.1517,2.1676,2.1278,2.1357,3141746,0
2010-09-28,2.1357,2.1598,2.1118,2.1598,2179406,0
2010-09-29,2.1996,2.2397,2.1758,2.1996,3371015,0
2010-09-30,2.2157,2.2397,2.1916,2.2237,2049286,0
2010-10-01,2.2558,2.2797,2.2237,2.2397,3296072,0
2010-10-04,2.2318,2.2397,2.1996,2.2157,2498076,0
2010-10-05,2.2318,2.2397,2.1996,2.2318,4577325,0
2010-10-06,2.1758,2.2717,2.1758,2.2397,3915324,0
2010-10-07,2.2637,2.2637,2.2157,2.2157,1199467,0
2010-10-08,2.2157,2.3357,2.1916,2.3118,2671988,0
2010-10-11,2.3037,2.3118,2.2558,2.2558,1651338,0
2010-10-12,2.2397,2.2558,2.1916,2.1996,2170850,0
2010-10-13,2.2077,2.2476,2.1837,2.2157,4717731,0
2010-10-14,2.1996,2.2476,2.1916,2.2077,1075553,0
2010-10-15,2.2077,2.2318,2.1676,2.2237,1867195,0
2010-10-18,2.2157,2.2157,2.1598,2.1598,3147673,0
2010-10-19,2.1278,2.1758,2.0718,2.0798,4630502,0
2010-10-20,2.0957,2.1598,2.0798,2.1197,2731365,0
2010-10-21,2.1197,2.1278,2.1038,2.1118,1955300,0
2010-10-22,2.1278,2.1996,2.1197,2.1598,1479131,0
2010-10-25,2.2237,2.2797,2.1996,2.2717,4273253,0
2010-10-26,2.2397,2.2476,2.1916,2.2397,1456150,0
2010-10-27,2.3118,2.3916,2.2476,2.3758,8025048,0
2010-10-28,2.3996,2.4557,2.3357,2.4317,2629419,0
2010-10-29,2.4087,2.4682,2.3918,2.4682,1518800,0
2010-11-01,2.4717,2.4878,2.4157,2.4397,2058065,0
2010-11-02,2.4397,2.5277,2.4397,2.5196,2024216,0
2010-11-03,2.5037,2.5037,2.4317,2.4878,1998548,0
2010-11-04,2.5437,2.5997,2.5277,2.5277,4947906,0
2010-11-05,2.5997,2.6077,2.5196,2.5356,3070242,0
2010-11-08,2.5356,2.5997,2.5277,2.5837,1742312,0
2010-11-09,2.5437,2.6557,2.5356,2.5437,2515259,0
2010-11-10,2.5596,2.5677,2.5196,2.5516,1129355,0
2010-11-11,2.4956,2.5277,2.4717,2.4878,2221673,0
2010-11-12,2.4397,2.4637,2.3838,2.4076,2940207,0
2010-11-15,2.4397,2.4637,2.3916,2.3916,1164211,0
2010-11-16,2.3916,2.4557,2.3598,2.3598,3153149,0
2010-11-17,2.3677,2.4476,2.2877,2.2956,8257389,0
2010-11-18,2.3677,2.4317,2.3598,2.4157,2130102,0
2010-11-19,2.3996,2.4397,2.3677,2.4157,1910951,0
2010-11-22,2.4076,2.4476,2.3838,2.3996,2244636,0
2010-11-23,2.3278,2.4157,2.3278,2.3437,2456708,0
2010-11-24,2.3598,2.4557,2.3598,2.4557,3836796,0
2010-11-26,2.4157,2.4317,2.3677,2.3758,596223,0
2010-11-29,2.3677,2.3916,2.2877,2.3196,4171978,0
2010-11-30,2.3278,2.3677,2.2797,2.2797,6669276,0
2010-12-01,2.3437,2.4157,2.3357,2.3677,3588210,0
2010-12-02,2.4076,2.5916,2.4076,2.5916,4509264,0
2010-12-03,2.5677,2.6237,2.5437,2.6237,2216709,0
2010-12-06,2.6157,2.6157,2.5196,2.5277,2283015,0
2010-12-07,2.5916,2.5916,2.4797,2.4878,1929453,0
2010-12-08,2.5115,2.5356,2.4557,2.5277,4868125,0
2010-12-09,2.5757,2.6077,2.5277,2.5356,5044326,0
2010-12-10,2.5596,2.5596,2.4637,2.5037,5968952,0
2010-12-13,2.5356,2.5356,2.4797,2.5037,2292087,0
2010-12-14,2.4797,2.5277,2.4717,2.4878,3915105,0
2010-12-15,2.4878,2.5037,2.4317,2.4476,6625878,0
2010-12-16,2.4717,2.5196,2.4557,2.4797,9793330,0
2010-12-17,2.4397,2.5677,2.4397,2.5356,7096408,0
2010-12-20,2.5356,2.5596,2.4557,2.4557,4115194,0
2010-12-21,2.4878,2.5037,2.4557,2.4637,4327673,0
2010-12-22,2.4557,2.4717,2.4397,2.4557,1607754,0
2010-12-23,2.4557,2.4717,2.4397,2.4476,1388066,0
2010-12-27,2.4637,2.4717,2.3996,2.4637,795898,0
2010-12-28,2.4637,2.4717,2.4237,2.4237,1532351,0
2010-12-29,2.4397,2.4717,2.4157,2.4397,5249858,0
2010-12-30,2.4476,2.4797,2.4397,2.4717,2026097,0
2010-12-31,2.4767,2.5276,2.4682,2.5276,1358174,0
2011-01-03,2.5277,2.5437,2.5037,2.5277,1578993,0
2011-01-04,2.5196,2.5277,2.4797,2.5037,1647140,0
2011-01-05,2.4797,2.4878,2.4317,2.4717,2297407,0
2011-01-06,2.4717,2.5516,2.4637,2.5356,4196649,0
2011-01-07,2.5196,2.5916,2.5037,2.5677,3310489,0
2011-01-10,2.5916,2.5916,2.5037,2.5196,1795997,0
2011-01-11,2.6157,2.6796,2.5596,2.5596,8052781,0
2011-01-12,2.5916,2.6557,2.5916,2.5916,6805647,0
2011-01-13,2.5997,2.6237,2.5677,2.6077,3448656,0
2011-01-14,2.5837,2.6476,2.5757,2.6237,3036758,0
2011-01-18,2.7357,2.8155,2.7357,2.7676,10181828,0
2011-01-19,2.8077,2.8077,2.6956,2.7197,7408057,0
2011-01-20,2.6718,2.7036,2.5837,2.6316,6500713,0
2011-01-21,2.6476,2.6557,2.5997,2.6077,7709016,0
2011-01-24,2.5916,2.6396,2.5837,2.6077,7475436,0
2011-01-25,2.5997,2.6077,2.5596,2.6077,4709889,0
2011-01-26,2.6157,2.6316,2.5677,2.5837,15865114,0
2011-01-27,2.6237,2.7596,2.6237,2.6876,9943055,0
2011-01-28,2.6876,2.7277,2.5277,2.5277,12826578,0
2011-01-31,2.5615,2.587,2.5191,2.5445,7170760,0
2011-02-01,2.5516,2.6396,2.5516,2.5837,9420608,0
2011-02-02,2.5916,2.6396,2.5757,2.6157,3413026,0
2011-02-03,2.6157,2.6476,2.5916,2.6316,6811330,0
2011-02-04,2.6237,2.7197,2.6237,2.7116,7474145,0
2011-02-07,2.7116,2.7596,2.6635,2.7436,5353041,0
2011-02-08,2.6876,2.6956,2.6157,2.6557,5849543,0
2011-02-09,2.6157,2.6237,2.5596,2.5757,6145801,0
2011-02-10,2.5437,2.5437,2.4397,2.5037,8514781,0
2011-02-11,2.4476,2.4637,2.3838,2.4476,9011999,0
2011-02-14,2.4476,2.4797,2.3916,2.3996,6809672,0
2011-02-15,2.4397,2.4397,2.3838,2.4317,4932834,0
2011-02-16,2.4717,2.4797,2.4317,2.4476,3751766,0
2011-02-18,2.4717,2.5037,2.4397,2.4717,2823145,0
2011-02-22,2.4476,2.4557,2.2797,2.2956,5582722,0
2011-02-23,2.3357,2.3357,2.2476,2.2956,5843804,0
2011-02-24,2.2637,2.3118,2.2397,2.2637,4273266,0
2011-02-25,2.3037,2.3118,2.2717,2.2877,4252697,0
2011-02-28,2.3118,2.3437,2.2397,2.2397,6358661,0
2011-03-01,2.3037,2.3118,2.2476,2.2717,3823567,0
2011-03-02,2.2797,2.2956,2.2558,2.2797,5251353,0
2011-03-03,2.2956,2.3677,2.2956,2.3357,3337716,0
2011-03-04,2.3517,2.3598,2.3037,2.3517,3484019,0
2011-03-07,2.3517,2.3677,2.2558,2.2877,2840881,0
2011-03-08,2.2558,2.3437,2.2077,2.3196,4325735,0
2011-03-09,2.3037,2.3037,2.2318,2.2637,3571279,0
2011-03-10,2.1996,2.2157,2.1278,2.1676,3844528,0
2011-03-11,2.1437,2.2077,2.1197,2.2077,2571462,0
2011-03-14,2.1837,2.1916,2.1278,2.1676,1785731,0
2011-03-15,2.1118,2.1598,2.0718,2.1197,3344712,0
2011-03-16,2.1197,2.1197,1.9917,1.9997,4588232,0
2011-03-17,2.0877,2.1118,2.0637,2.1118,3556614,0
2011-03-18,2.1437,2.2237,2.0637,2.2237,5670474,0
2011-03-21,2.2077,2.2318,2.1437,2.1837,3412327,0
2011-03-22,2.1916,2.1916,2.1118,2.1357,2015619,0
2011-03-23,2.1598,2.1598,2.1038,2.1598,1612326,0
2011-03-24,2.1837,2.2077,2.1598,2.1837,1560652,0
2011-03-25,2.2237,2.2237,2.1676,2.1676,2029041,0
2011-03-28,2.2077,2.2237,2.1437,2.1517,2919152,0
2011-03-29,2.1598,2.1916,2.1517,2.1837,4485341,0
2011-03-30,2.1837,2.1996,2.1676,2.1837,3416382,0
2011-03-31,2.1968,2.2222,2.1797,2.1797,4451577,0
2011-04-01,2.1837,2.2476,2.1837,2.1996,3628310,0
2011-04-04,2.2077,2.2476,2.1996,2.2318,3798561,0
2011-04-05,2.2558,2.2797,2.1996,2.2558,4349853,0
2011-04-06,2.2637,2.2956,2.2558,2.2717,2631190,0
2011-04-07,2.2797,2.3118,2.2717,2.2717,2816208,0
2011-04-08,2.2877,2.2877,2.2637,2.2637,1522951,0
2011-04-11,2.2637,2.2717,2.2237,2.2237,4108199,0
2011-04-12,2.2318,2.2397,2.1837,2.2077,4092665,0
2011-04-13,2.2476,2.2637,2.2077,2.2077,3961034,0
2011-04-14,2.1758,2.2318,2.1758,2.2157,3189615,0
2011-04-15,2.1996,2.2237,2.1837,2.1837,857319,0
2011-04-18,2.1517,2.1758,2.1118,2.1278,4081403,0
2011-04-19,2.1278,2.1437,2.1038,2.1197,8842629,0
2011-04-20,2.1676,2.2637,2.1676,2.2558,5664161,0
2011-04-21,2.2476,2.2797,2.2318,2.2558,1191918,0
2011-04-25,2.2476,2.2476,2.1676,2.1996,4308724,0
2011-04-26,2.1996,2.2237,2.1916,2.2157,8729971,0
2011-04-27,2.2558,2.2558,2.1758,2.2476,12211119,0
2011-04-28,2.1996,2.2558,2.1996,2.2077,5628132,0
2011-04-29,2.2222,2.2731,2.1968,2.2731,6975615,0
2011-05-02,2.2637,2.2717,2.2157,2.2476,2034650,0
2011-05-03,2.2237,2.2318,2.1996,2.2157,3728235,0
2011-05-04,2.1996,2.2476,2.1837,2.2077,8140371,0
2011-05-05,2.2077,2.2397,2.1916,2.2157,3151221,0
2011-05-06,2.2318,2.2797,2.2318,2.2558,4540648,0
2011-05-09,2.2637,2.2797,2.2397,2.2558,1366668,0
2011-05-10,2.2637,2.2797,2.2476,2.2637,2627189,0
2011-05-11,2.2797,2.2797,2.1996,2.2157,2579652,0
2011-05-12,2.2157,2.2397,2.1837,2.2318,3351539,0
2011-05-13,2.2637,2.2637,2.1837,2.1837,3141981,0
2011-05-16,2.1837,2.1916,2.1598,2.1676,6110301,0
2011-05-17,2.1598,2.1598,2.0637,2.0718,19463758,0
2011-05-18,2.1038,2.1357,2.0877,2.1197,5248299,0
2011-05-19,2.1278,2.1278,2.0798,2.1118,4509325,0
2011-05-20,2.1038,2.1118,2.0637,2.0798,3523624,0
2011-05-23,2.0557,2.0637,2.0318,2.0318,7154134,0
2011-05-24,2.0637,2.0798,2.0477,2.0557,2300665,0
2011-05-25,2.0637,2.0877,2.0477,2.0557,3083721,0
2011-05-26,2.0477,2.0877,2.0477,2.0798,2230316,0
2011-05-27,2.0877,2.1118,2.0637,2.0798,3866507,0
2011-05-31,2.1289,2.2054,2.1289,2.1797,8897057,0
2011-06-01,2.1837,2.1996,2.1038,2.1437,4348818,0
2011-06-02,2.1437,2.1676,2.1278,2.1598,5750370,0
2011-06-03,2.1598,2.1676,2.1278,2.1278,4887762,0
2011-06-06,2.1278,2.1517,2.1038,2.1038,2554194,0
2011-06-07,2.1357,2.1598,2.1118,2.1197,2963314,0
2011-06-08,2.1357,2.1758,2.1197,2.1357,4021722,0
2011-06-09,2.1517,2.1598,2.1278,2.1437,5243228,0
2011-06-10,2.1357,2.1357,2.1038,2.1278,4323951,0
2011-06-13,2.1118,2.1118,2.0557,2.0557,7571765,0
2011-06-14,2.0798,2.1038,2.0798,2.0877,1841739,0
2011-06-15,2.0557,2.0798,2.0397,2.0397,5665098,0
2011-06-16,2.0356,2.0356,1.9848,2.0272,6390555,0
2011-06-17,2.0397,2.0477,1.9997,2.0157,3869493,0
2011-06-20,1.9997,2.0078,1.9758,1.9837,4612887,0
2011-06-21,1.9997,2.0397,1.9997,2.0397,3520928,0
2011-06-22,2.0157,2.0397,2.0078,2.0238,5068504,0
2011-06-23,2.0078,2.0157,1.9677,1.9997,2997497,0
2011-06-24,2.0078,2.0078,1.9516,1.9677,3155296,0
2011-06-27,1.9438,1.9917,1.9198,1.9677,2484504,0
2011-06-28,1.9917,2.0078,1.9758,1.9917,4412479,0
2011-06-29,2.0238,2.0238,1.9758,2.0078,2752904,0
2011-06-30,2.0186,2.0949,2.0186,2.0441,3993103,0
2011-07-01,2.0526,2.0526,2.0356,2.0441,2277982,0
2011-07-05,2.0017,2.0356,1.9932,2.0017,6503874,0
2011-07-06,2.0017,2.0272,1.9763,2.0102,5718755,0
2011-07-07,2.0272,2.061,2.0102,2.0356,4825128,0
2011-07-08,2.0186,2.0441,1.9848,2.0272,6363977,0
2011-07-11,2.0017,2.0017,1.9509,1.9509,5231206,0
2011-07-12,1.9423,1.9509,1.9169,1.9254,3752111,0
2011-07-13,1.9277,1.9516,1.9277,1.9356,5455618,0
2011-07-14,1.9339,1.9339,1.8999,1.9169,3731476,0
2011-07-15,1.9254,1.9339,1.9083,1.9169,1821852,0
2011-07-18,1.9169,1.9339,1.8999,1.9169,2333400,0
2011-07-19,1.9254,1.9593,1.9254,1.9254,4676964,0
2011-07-20,1.9763,1.9763,1.9339,1.9763,5585973,0
2011-07-21,2.0017,2.0356,1.9932,2.0356,6880476,0
2011-07-22,1.9932,2.0696,1.9932,2.0186,2456345,0
2011-07-25,2.0102,2.0102,1.9509,1.9509,4022453,0
2011-07-26,1.9763,2.0017,1.9677,1.9763,3400001,0
2011-07-27,1.9593,1.9677,1.9339,1.9509,5442902,0
2011-07-28,1.9509,1.9677,1.9169,1.9169,1828920,0
2011-07-29,1.8999,1.9677,1.8915,1.9509,3666064,0
2011-08-01,1.9763,1.9763,1.9169,1.9593,2081064,0
2011-08-02,1.9169,1.9423,1.8829,1.8999,7300780,0
2011-08-03,1.8744,1.9339,1.8235,1.9083,7678698,0
2011-08-04,1.8744,1.8744,1.7642,1.7728,9348404,0
2011-08-05,1.7218,1.7473,1.654,1.7218,8049925,0
2011-08-08,1.6624,1.6708,1.5863,1.603,14835625,0
2011-08-09,1.5947,1.62,1.5181,1.62,13777509,0
2011-08-10,1.5775,1.6624,1.5775,1.62,6910529,0
2011-08-11,1.6285,1.6794,1.62,1.6624,9324514,0
2011-08-12,1.6964,1.6964,1.603,1.6115,4644027,0
2011-08-15,1.6624,1.6794,1.6455,1.6708,4226805,0
2011-08-16,1.654,1.6964,1.6455,1.6624,3598657,0
2011-08-17,1.6455,1.6624,1.637,1.6455,2620709,0
2011-08-18,1.6285,1.6285,1.5522,1.5863,2982476,0
2011-08-19,1.5775,1.62,1.5691,1.5947,1352554,0
2011-08-22,1.6285,1.637,1.5775,1.5947,956833,0
2011-08-23,1.62,1.6708,1.62,1.654,2175149,0
2011-08-24,1.637,1.6455,1.6115,1.6285,3047627,0
2011-08-25,1.637,1.6455,1.5775,1.5863,960135,0
2011-08-26,1.5775,1.637,1.5775,1.6115,1711669,0
2011-08-29,1.6624,1.6624,1.6285,1.654,1443848,0
2011-08-30,1.654,1.654,1.6285,1.6285,1400327,0
2011-08-31,1.6624,1.7473,1.654,1.6878,5883689,0
2011-09-01,1.7049,1.7473,1.7049,1.7387,1279059,0
2011-09-02,1.7133,1.7558,1.6285,1.6455,3001883,0
2011-09-06,1.6285,1.6455,1.5437,1.5947,6463414,0
2011-09-07,1.654,1.6794,1.6285,1.6794,3598419,0
2011-09-08,1.6964,1.7049,1.637,1.6455,1088401,0
2011-09-09,1.6455,1.6455,1.5863,1.603,2561173,0
2011-09-12,1.603,1.637,1.5691,1.62,4850120,0
2011-09-13,1.62,1.6285,1.5863,1.6285,1542591,0
2011-09-14,1.6285,1.6285,1.5775,1.62,3220955,0
2011-09-15,1.6624,1.6624,1.603,1.6285,2988573,0
2011-09-16,1.654,1.7133,1.654,1.6624,2189878,0
2011-09-19,1.6285,1.6455,1.62,1.637,1199461,0
2011-09-20,1.654,1.6624,1.62,1.637,1285746,0
2011-09-21,1.654,1.6624,1.62,1.62,1504048,0
2011-09-22,1.5947,1.5947,1.5097,1.5181,3655644,0
2011-09-23,1.5181,1.6455,1.5013,1.5947,7570456,0
2011-09-26,1.6115,1.6115,1.5775,1.5947,2606073,0
2011-09-27,1.654,1.6964,1.6455,1.654,6643294,0
2011-09-28,1.6624,1.6708,1.6285,1.6455,2346954,0
2011-09-29,1.6708,1.6794,1.5947,1.603,2207270,0
2011-09-30,1.6115,1.6794,1.5863,1.62,4815461,0
2011-10-03,1.6115,1.6285,1.5607,1.5691,2734183,0
2011-10-04,1.5863,1.654,1.5607,1.6455,3547065,0
2011-10-05,1.6455,1.6794,1.62,1.6794,2979285,0
2011-10-06,1.6794,1.7133,1.654,1.7049,2555174,0
2011-10-07,1.7218,1.7387,1.6708,1.7049,3046040,0
2011-10-10,1.7302,1.7387,1.7049,1.7302,1186709,0
2011-10-11,1.7387,1.7558,1.7218,1.7558,3651564,0
2011-10-12,1.7811,1.7811,1.7473,1.7728,3214203,0
2011-10-13,1.7642,1.7642,1.7049,1.7302,1620483,0
2011-10-14,1.7387,1.7642,1.7218,1.7387,3817280,0
2011-10-17,1.7473,1.7642,1.7049,1.7302,2427585,0
2011-10-18,1.7302,1.7558,1.7049,1.7558,1343553,0
2011-10-19,1.7558,1.7558,1.7049,1.7218,1225190,0
2011-10-20,1.7302,1.7302,1.6708,1.7133,4611824,0
2011-10-21,1.7387,1.7642,1.7218,1.7642,2026653,0
2011-10-24,1.8152,1.8829,1.8152,1.8744,3332394,0
2011-10-25,1.866,1.8829,1.7811,1.8152,3733570,0
2011-10-26,1.866,1.8829,1.8152,1.849,2297225,0
2011-10-27,1.8915,2.0017,1.8829,1.9932,12239436,0
2011-10-28,1.9593,1.9848,1.9254,1.9339,9282865,0
2011-10-31,1.9254,1.9677,1.866,1.8915,5968677,0
2011-11-01,1.8575,1.866,1.7558,1.8235,5087617,0
2011-11-02,1.849,1.8575,1.8152,1.849,1915906,0
2011-11-03,1.866,1.866,1.7982,1.866,3009007,0
2011-11-04,1.8575,1.8915,1.849,1.8915,1761206,0
2011-11-07,1.8915,1.8915,1.849,1.8744,1937180,0
2011-11-08,1.8999,1.9423,1.8744,1.9423,3130793,0
2011-11-09,1.8829,1.9083,1.8152,1.8152,3165996,0
2011-11-10,1.8575,1.8575,1.8152,1.849,1322074,0
2011-11-11,1.8829,1.8999,1.8575,1.8915,2819559,0
2011-11-14,1.9083,1.9083,1.8575,1.8744,1404037,0
2011-11-15,1.8829,1.8999,1.866,1.8999,1131578,0
2011-11-16,1.8915,1.8915,1.866,1.8744,1694997,0
2011-11-17,1.8915,1.8915,1.8067,1.8152,3504287,0
2011-11-18,1.8152,1.832,1.7642,1.7982,3946769,0
2011-11-21,1.7642,1.7811,1.7133,1.7642,2975235,0
2011-11-22,1.8067,1.8235,1.7642,1.7728,1408811,0
2011-11-23,1.7473,1.7558,1.6708,1.6878,3208574,0
2011-11-25,1.7387,1.7387,1.6964,1.7049,1575297,0
2011-11-28,1.7811,1.8152,1.7302,1.7473,5471620,0
2011-11-29,1.7728,1.7982,1.7558,1.7811,1457302,0
2011-11-30,1.8575,1.9593,1.849,1.9423,7027819,0
2011-12-01,1.9169,1.9254,1.8575,1.8915,2373284,0
2011-12-02,1.9339,1.9339,1.8575,1.8999,2900831,0
2011-12-05,1.9083,1.9169,1.866,1.8829,1510829,0
2011-12-06,1.866,1.8744,1.8235,1.8575,1622608,0
2011-12-07,1.8575,1.866,1.832,1.8575,1974676,0
2011-12-08,1.8406,1.849,1.7982,1.7982,2631894,0
2011-12-09,1.8152,1.8406,1.7982,1.7982,1645102,0
2011-12-12,1.7897,1.8067,1.6964,1.7218,6383698,0
2011-12-13,1.7473,1.7558,1.7049,1.7133,1567967,0
2011-12-14,1.7218,1.7218,1.6878,1.6964,2750762,0
2011-12-15,1.6964,1.7218,1.6794,1.6964,1919794,0
2011-12-16,1.7302,1.7897,1.7302,1.7728,5201026,0
2011-12-19,1.7473,1.7728,1.654,1.6964,1911337,0
2011-12-20,1.6964,1.7218,1.654,1.654,3438859,0
2011-12-21,1.7387,1.7642,1.7133,1.7642,3291162,0
2011-12-22,1.7642,1.7728,1.7387,1.7728,1149082,0
2011-12-23,1.7811,1.7982,1.7728,1.7728,1539506,0
2011-12-27,1.7982,1.7982,1.7728,1.7811,866574,0
2011-12-28,1.7811,1.7897,1.7642,1.7897,1823464,0
2011-12-29,1.7982,1.8067,1.7811,1.7811,971086,0
2011-12-30,1.7961,1.8222,1.7873,1.8135,1744246,0
2012-01-03,1.832,1.8575,1.832,1.8575,3186186,0
2012-01-04,1.849,1.8575,1.8152,1.832,1986501,0
2012-01-05,1.849,1.8575,1.832,1.849,2031434,0
2012-01-06,1.849,1.849,1.8152,1.8152,1064892,0
2012-01-09,1.8406,1.849,1.8235,1.832,1385503,0
2012-01-10,1.8999,1.9254,1.8829,1.9083,6393552,0
2012-01-11,1.9339,1.9509,1.8999,1.9169,2362092,0
2012-01-12,1.9677,1.9932,1.9339,1.9593,3068626,0
2012-01-13,1.9848,1.9848,1.9339,1.9509,1081961,0
2012-01-17,1.9848,1.9932,1.9677,1.9932,3108478,0
2012-01-18,2.0102,2.0864,1.9932,2.0441,6713238,0
2012-01-19,2.061,2.1205,2.0526,2.1121,9225648,0
2012-01-20,2.1205,2.1205,2.0864,2.1035,2543676,0
2012-01-23,2.1205,2.163,2.0864,2.1544,5600677,0
2012-01-24,2.1459,2.1459,2.0949,2.1205,1785736,0
2012-01-25,2.1289,2.1544,2.1035,2.1459,4922789,0
2012-01-26,2.163,2.1797,2.1375,2.1544,6280866,0
2012-01-27,2.1459,2.1797,2.1289,2.1375,4154084,0
2012-01-30,2.1797,2.2137,2.163,2.1883,5438406,0
2012-01-31,2.2234,2.3018,2.2059,2.3018,9190986,0
2012-02-01,2.2731,2.2901,2.2476,2.2646,4918781,0
2012-02-02,2.2731,2.2816,2.2307,2.2476,6603191,0
2012-02-03,2.2901,2.3071,2.2646,2.2986,3442022,0
2012-02-06,2.2731,2.2816,2.2391,2.2562,1632531,0
2012-02-07,2.2646,2.2901,2.2391,2.2562,3423617,0
2012-02-08,2.2816,2.2901,2.163,2.1968,9357338,0
2012-02-09,2.2391,2.2901,2.2222,2.2816,7331487,0
2012-02-10,2.2137,2.2222,2.1968,2.1968,5385052,0
2012-02-13,2.2137,2.2307,2.1968,2.2307,2086918,0
2012-02-14,2.1883,2.2137,2.163,2.1883,4246309,0
2012-02-15,2.2391,2.2731,2.2137,2.2476,3842845,0
2012-02-16,2.2476,2.2476,2.1883,2.2476,3686901,0
2012-02-17,2.2391,2.2391,2.2137,2.2391,1164994,0
2012-02-21,2.2137,2.2307,2.1797,2.1968,2530995,0
2012-02-22,2.2137,2.2137,2.163,2.2054,2664843,0
2012-02-23,2.1883,2.2054,2.163,2.1797,3214037,0
2012-02-24,2.2137,2.2137,2.163,2.2137,2253951,0
2012-02-27,2.1968,2.2054,2.1459,2.1883,2138560,0
2012-02-28,2.1883,2.2646,2.1883,2.2646,6819729,0
2012-02-29,2.2731,2.3156,2.2731,2.3071,7713953,0
2012-03-01,2.3071,2.3494,2.2901,2.3071,7279474,0
2012-03-02,2.2901,2.2901,2.2476,2.2731,1489886,0
2012-03-05,2.2391,2.2476,2.1968,2.2391,2904857,0
2012-03-06,2.1883,2.2137,2.1459,2.1883,2906664,0
2012-03-07,2.163,2.1883,2.1544,2.1797,1117634,0
2012-03-08,2.1797,2.2137,2.1713,2.1968,1137748,0
2012-03-09,2.1968,2.2391,2.1883,2.2391,1601110,0
2012-03-12,2.1968,2.1968,2.1375,2.1883,4999181,0
2012-03-13,2.2137,2.2646,2.2054,2.2476,4990944,0
2012-03-14,2.2562,2.2731,2.2391,2.2562,2773033,0
2012-03-15,2.2391,2.2476,2.1968,2.2137,3658614,0
2012-03-16,2.2222,2.2562,2.2054,2.2222,2068386,0
2012-03-19,2.2307,2.2391,2.1968,2.2137,1335809,0
2012-03-20,2.2222,2.2222,2.1713,2.1968,1099063,0
2012-03-21,2.2054,2.2307,2.1883,2.2307,973773,0
2012-03-22,2.2307,2.2646,2.2222,2.2562,4160682,0
2012-03-23,2.2646,2.2901,2.2476,2.2816,2277240,0
2012-03-26,2.2391,2.2562,2.2054,2.2391,5123253,0
2012-03-27,2.2476,2.2646,2.2391,2.2562,1939835,0
2012-03-28,2.2562,2.2562,2.2054,2.2476,1814130,0
2012-03-29,2.2054,2.2054,2.1205,2.1375,8663052,0
2012-03-30,2.1275,2.1362,2.0576,2.075,14667332,0
2012-04-02,2.0864,2.0949,2.061,2.078,7075996,0
2012-04-03,2.0949,2.1205,2.078,2.0864,1615052,0
2012-04-04,2.061,2.0949,2.0526,2.0696,1847140,0
2012-04-05,2.078,2.078,2.0441,2.061,1726863,0
2012-04-09,2.0949,2.1035,2.061,2.078,1780600,0
2012-04-10,2.0949,2.1035,2.061,2.078,1553889,0
2012-04-11,2.0949,2.1121,2.0696,2.078,4035565,0
2012-04-12,2.078,2.0949,2.0696,2.078,4562883,0
2012-04-13,2.0949,2.1035,2.061,2.0949,4733294,0
2012-04-16,2.1121,2.1205,2.061,2.061,1379824,0
2012-04-17,2.1035,2.1035,2.0696,2.1035,1416300,0
2012-04-18,2.0949,2.1121,2.078,2.1035,946554,0
2012-04-19,2.1289,2.1459,2.0949,2.1035,2674841,0
2012-04-20,2.1289,2.1544,2.1121,2.1121,2675385,0
2012-04-23,2.1375,2.163,2.1205,2.1459,3302206,0
2012-04-24,2.1459,2.1544,2.1035,2.1289,3856701,0
2012-04-25,2.163,2.1713,2.1459,2.1544,3419410,0
2012-04-26,2.1713,2.2137,2.1544,2.2137,9478810,0
2012-04-27,2.2391,2.2816,2.2054,2.2731,10430943,0
2012-04-30,2.2756,2.2843,2.2495,2.2756,8448218,0
2012-05-01,2.2816,2.3071,2.2222,2.2391,3145664,0
2012-05-02,2.2391,2.3071,2.2391,2.3071,4519946,0
2012-05-03,2.3071,2.3071,2.2562,2.2816,4301403,0
2012-05-04,2.2476,2.2476,2.2054,2.2307,2242055,0
2012-05-07,2.1459,2.1713,2.1289,2.1459,6520054,0
2012-05-08,2.1459,2.1544,2.1289,2.1459,3033139,0
2012-05-09,2.1205,2.1375,2.1035,2.1289,1757583,0
2012-05-10,2.163,2.163,2.1289,2.1289,1811264,0
2012-05-11,2.1289,2.163,2.1289,2.163,2230597,0
2012-05-14,2.1459,2.1544,2.1289,2.1459,2347120,0
2012-05-15,2.1205,2.1544,2.0949,2.1121,5756397,0
2012-05-16,2.0526,2.061,1.9763,1.9932,7676175,0
2012-05-17,2.0186,2.0272,1.9932,2.0272,6507244,0
2012-05-18,1.9677,1.9677,1.9169,1.9339,6080757,0
2012-05-21,1.9509,1.9677,1.9169,1.9254,3461909,0
2012-05-22,1.9593,1.9848,1.9339,1.9593,4261628,0
2012-05-23,1.8744,1.8915,1.849,1.8744,4320044,0
2012-05-24,1.8575,1.866,1.849,1.866,2509255,0
2012-05-25,1.8406,1.8829,1.8406,1.866,2478991,0
2012-05-29,1.9423,1.9593,1.8999,1.9593,4684683,0
2012-05-30,1.9339,1.9423,1.8999,1.9254,1656885,0
2012-05-31,1.9269,1.9269,1.7873,1.7873,11519192,0
2012-06-01,1.7982,1.8152,1.7473,1.7642,4578477,0
2012-06-04,1.7473,1.7473,1.654,1.6878,8378990,0
2012-06-05,1.6827,1.6914,1.6479,1.6566,5841646,0
2012-06-06,1.6827,1.7176,1.6827,1.7089,6181254,0
2012-06-07,1.7438,1.7525,1.7176,1.7176,3668223,0
2012-06-08,1.7302,1.7302,1.6964,1.7133,2514218,0
2012-06-11,1.7387,1.7558,1.7218,1.7302,3930999,0
2012-06-12,1.7558,1.7728,1.7302,1.7728,1240709,0
2012-06-13,1.7558,1.7642,1.7133,1.7218,2232691,0
2012-06-14,1.7218,1.7387,1.6878,1.7387,2245755,0
2012-06-15,1.7387,1.7558,1.7218,1.7473,1957886,0
2012-06-18,1.7642,1.7982,1.7473,1.7897,4768315,0
2012-06-19,1.8067,1.8067,1.7811,1.7897,3025524,0
2012-06-20,1.8152,1.8406,1.8152,1.832,2710001,0
2012-06-21,1.849,1.849,1.7728,1.7728,5214805,0
2012-06-22,1.7961,1.8047,1.7699,1.7786,2434251,0
2012-06-25,1.7642,1.7728,1.7473,1.7558,1966525,0
2012-06-26,1.7387,1.7728,1.7133,1.7558,5017970,0
2012-06-27,1.7558,1.7642,1.7302,1.7558,2229546,0
2012-06-28,1.7387,1.7558,1.7218,1.7558,4175887,0
2012-06-29,1.8658,1.8833,1.8396,1.8396,3941066,0
2012-07-02,1.9443,1.9443,1.892,1.892,2789443,0
2012-07-03,1.9006,1.9094,1.892,1.892,1633346,0
2012-07-05,1.892,1.9006,1.8745,1.9006,2930365,0
2012-07-06,1.8572,1.8658,1.8396,1.8396,2581024,0
2012-07-09,1.8047,1.8222,1.7873,1.8047,2864492,0
2012-07-10,1.8396,1.8658,1.8047,1.8135,1853366,0
2012-07-11,1.8222,1.8309,1.7961,1.8047,1467326,0
2012-07-12,1.7699,1.7873,1.7525,1.7612,2110397,0
2012-07-13,1.7612,1.8222,1.7612,1.7873,1600865,0
2012-07-16,1.8047,1.8047,1.7699,1.7699,2181023,0
2012-07-17,1.8047,1.8309,1.8047,1.8135,5249521,0
2012-07-18,1.8135,1.8396,1.7699,1.8047,4040061,0
2012-07-19,1.8309,1.8484,1.8047,1.8309,4419842,0
2012-07-20,1.8309,1.8833,1.8222,1.8833,7480511,0
2012-07-23,1.8047,1.8135,1.7786,1.7961,1898009,0
2012-07-24,1.7873,1.8135,1.7873,1.7873,1150516,0
2012-07-25,1.7961,1.8309,1.7786,1.8135,1943383,0
2012-07-26,1.8309,1.8396,1.7873,1.8135,4134469,0
2012-07-27,1.8309,1.892,1.8309,1.8572,1960631,0
2012-07-30,1.8484,1.8833,1.8484,1.8833,2647796,0
2012-07-31,1.8658,1.892,1.8658,1.892,1433180,0
2012-08-01,1.892,1.9094,1.8745,1.892,1837189,0
2012-08-02,1.8745,1.9006,1.8572,1.9006,1809809,0
2012-08-03,1.8745,1.9006,1.8745,1.8833,2498533,0
2012-08-06,1.9006,1.9355,1.892,1.892,3969121,0
2012-08-07,1.892,1.9094,1.892,1.9006,1492513,0
2012-08-08,1.9182,1.9355,1.9006,1.9355,2396535,0
2012-08-09,1.9094,1.9443,1.892,1.9182,2556123,0
2012-08-10,1.9182,1.9443,1.9006,1.9182,1471871,0
2012-08-13,1.9006,1.9182,1.8833,1.9094,1954523,0
2012-08-14,1.892,1.9006,1.8658,1.8658,1548140,0
2012-08-15,1.8309,1.8658,1.8309,1.8572,540581,0
2012-08-16,1.8484,1.8484,1.8135,1.8484,5655705,0
2012-08-17,1.8572,1.8572,1.8222,1.8484,2806244,0
2012-08-20,1.8135,1.8222,1.7961,1.8135,2046486,0
2012-08-21,1.8135,1.8222,1.7786,1.8047,4379341,0
2012-08-22,1.7961,1.8135,1.7699,1.8047,2655825,0
2012-08-23,1.7961,1.8135,1.7873,1.8047,2017637,0
2012-08-24,1.7786,1.7961,1.7786,1.7873,646778,0
2012-08-27,1.7786,1.7961,1.7699,1.7961,985044,0
2012-08-28,1.8222,1.8222,1.7786,1.7873,388843,0
2012-08-29,1.7699,1.7873,1.7699,1.7786,515829,0
2012-08-30,1.7612,1.7873,1.7525,1.7699,2159254,0
2012-08-31,1.7786,1.7873,1.7612,1.7699,1772139,0
2012-09-04,1.7786,1.7786,1.7264,1.7525,5853633,0
2012-09-05,1.7438,1.7438,1.7264,1.7264,1311029,0
2012-09-06,1.7264,1.7525,1.7264,1.735,1318395,0
2012-09-07,1.7438,1.7699,1.7438,1.7612,1357918,0
2012-09-10,1.7961,1.8222,1.7873,1.8222,2825681,0
2012-09-11,1.8047,1.8222,1.7961,1.8135,2023261,0
2012-09-12,1.7961,1.8309,1.7961,1.8047,1284777,0
2012-09-13,1.8309,1.8396,1.7961,1.8309,2618582,0
2012-09-14,1.8484,1.9006,1.8484,1.8745,2930701,0
2012-09-17,1.8572,1.8833,1.8396,1.8484,2218529,0
2012-09-18,1.8396,1.8572,1.8396,1.8572,1226585,0
2012-09-19,1.8484,1.8658,1.8222,1.8396,3758894,0
2012-09-20,1.8309,1.8396,1.8047,1.8135,2340227,0
2012-09-21,1.8309,1.8572,1.8222,1.8309,5972490,0
2012-09-24,1.8222,1.8309,1.8047,1.8135,3162566,0
2012-09-25,1.8135,1.8222,1.7873,1.7873,5526592,0
2012-09-26,1.7873,1.7961,1.7786,1.7961,1966416,0
2012-09-27,1.8047,1.8396,1.7961,1.8222,4710771,0
2012-09-28,1.8222,1.8309,1.7873,1.7873,7827178,0
2012-10-01,1.8047,1.8222,1.7961,1.8047,1713549,0
2012-10-02,1.8309,1.8484,1.8135,1.8309,1561929,0
2012-10-03,1.8135,1.8222,1.7873,1.7961,1255202,0
2012-10-04,1.7873,1.7873,1.7699,1.7786,2215357,0
2012-10-05,1.7873,1.8047,1.7786,1.8047,642022,0
2012-10-08,1.8047,1.8222,1.7699,1.7873,1923585,0
2012-10-09,1.7961,1.8135,1.7873,1.8047,1077296,0
2012-10-10,1.7786,1.7873,1.7699,1.7786,1451710,0
2012-10-11,1.7699,1.8047,1.7525,1.7699,867352,0
2012-10-12,1.7612,1.7786,1.7525,1.7612,1118790,0
2012-10-15,1.735,1.7525,1.7176,1.7264,1374041,0
2012-10-16,1.7264,1.7525,1.7176,1.7438,2351612,0
2012-10-17,1.735,1.7525,1.7264,1.7438,1973591,0
2012-10-18,1.7264,1.735,1.7176,1.7264,2789348,0
2012-10-19,1.7176,1.7264,1.6827,1.6827,1981815,0
2012-10-22,1.6827,1.7,1.6566,1.6652,1989710,0
2012-10-23,1.6566,1.6739,1.6566,1.6652,2281951,0
2012-10-24,1.6739,1.7,1.6739,1.6914,501542,0
2012-10-25,1.7,1.7089,1.6739,1.6914,1803814,0
2012-10-26,1.6652,1.6739,1.6566,1.6739,1012454,0
2012-10-31,1.6652,1.7,1.613,1.6391,3099881,0
2012-11-01,1.6304,1.6391,1.6042,1.6218,2536468,0
2012-11-02,1.6218,1.6218,1.5954,1.6042,1019086,0
2012-11-05,1.5954,1.6042,1.552,1.552,3599115,0
2012-11-06,1.5694,1.6042,1.5694,1.5869,2548297,0
2012-11-07,1.5694,1.613,1.5694,1.5869,2673822,0
2012-11-08,1.5781,1.613,1.5781,1.6042,1680152,0
2012-11-09,1.6218,1.6391,1.6042,1.6304,6604175,0
2012-11-12,1.6652,1.6914,1.5954,1.5954,1774010,0
2012-11-13,1.5694,1.5954,1.5694,1.5954,741103,0
2012-11-14,1.5954,1.613,1.5781,1.5781,350409,0
2012-11-15,1.5781,1.6042,1.5781,1.5869,1382611,0
2012-11-16,1.5869,1.5869,1.552,1.5694,2638768,0
2012-11-19,1.5694,1.5869,1.5607,1.5781,516349,0
2012-11-20,1.5694,1.5781,1.5607,1.5781,468133,0
2012-11-21,1.552,1.552,1.5258,1.5258,2689669,0
2012-11-23,1.613,1.6566,1.6042,1.6391,2089530,0
2012-11-26,1.6652,1.6652,1.6304,1.6566,2446311,0
2012-11-27,1.6827,1.7089,1.6652,1.7,2949248,0
2012-11-28,1.6914,1.7,1.6652,1.6827,2679795,0
2012-11-29,1.6827,1.7176,1.6739,1.7089,1191900,0
2012-11-30,1.6914,1.7176,1.6652,1.6652,5239236,0
2012-12-03,1.6566,1.6739,1.6479,1.6479,6950740,0
2012-12-04,1.6479,1.6827,1.6479,1.6652,988401,0
2012-12-05,1.7176,1.7438,1.7089,1.7176,4956680,0
2012-12-06,1.7264,1.7873,1.7264,1.7873,5051407,0
2012-12-07,1.7438,1.7699,1.735,1.7612,1582949,0
2012-12-10,1.7438,1.7438,1.7176,1.7264,984818,0
2012-12-11,1.7438,1.7438,1.7089,1.7264,1066481,0
2012-12-12,1.735,1.7438,1.7176,1.735,1586078,0
2012-12-13,1.7786,1.7873,1.7525,1.7525,2714221,0
2012-12-14,1.7438,1.7612,1.7438,1.7525,1630264,0
2012-12-17,1.7438,1.7612,1.735,1.7438,2127207,0
2012-12-18,1.7612,1.7612,1.735,1.7438,875664,0
2012-12-19,1.735,1.7438,1.7176,1.7176,1626077,0
2012-12-20,1.7525,1.7612,1.735,1.7525,3774960,0
2012-12-21,1.7438,1.7612,1.7264,1.735,4509615,0
2012-12-24,1.735,1.7438,1.7089,1.7176,736969,0
2012-12-26,1.735,1.7438,1.735,1.7438,1488200,0
2012-12-27,1.7612,1.7612,1.735,1.7612,2388195,0
2012-12-28,1.7438,1.7786,1.7438,1.7438,2179762,0
2012-12-31,1.735,1.7612,1.7264,1.735,2106833,0
2013-01-02,1.7699,1.7873,1.7612,1.7786,3987411,0
2013-01-03,1.8222,1.8833,1.8222,1.8745,8945697,0
2013-01-04,1.8745,1.8745,1.8572,1.8745,1368105,0
2013-01-07,1.8572,1.8572,1.8309,1.8396,1957083,0
2013-01-08,1.8484,1.8484,1.8047,1.8222,2779044,0
2013-01-09,1.8047,1.8047,1.7786,1.7786,1637412,0
2013-01-10,1.7786,1.7961,1.7699,1.7873,2553850,0
2013-01-11,1.7873,1.8135,1.7873,1.8047,2438747,0
2013-01-14,1.7873,1.8047,1.7699,1.7699,1177916,0
2013-01-15,1.7612,1.7699,1.7438,1.7612,4867949,0
2013-01-16,1.7525,1.7525,1.7089,1.7176,3923521,0
2013-01-17,1.7176,1.7176,1.6652,1.6739,11161079,0
2013-01-18,1.7,1.7525,1.6914,1.7438,6227405,0
2013-01-22,1.7438,1.7438,1.6739,1.7,9005275,0
2013-01-23,1.6914,1.7264,1.6827,1.7264,9497249,0
2013-01-24,1.7176,1.7264,1.7,1.7089,2347148,0
2013-01-25,1.7,1.7089,1.6914,1.6914,3495517,0
2013-01-28,1.7,1.7089,1.6827,1.6827,3737408,0
2013-01-29,1.7,1.7089,1.6914,1.7,6597294,0
2013-01-30,1.7089,1.7176,1.6914,1.7176,4487766,0
2013-01-31,1.7,1.7176,1.7,1.7089,1438029,0
2013-02-01,1.7264,1.7264,1.7,1.7,1363074,0
2013-02-04,1.7,1.7089,1.6739,1.6827,2015450,0
2013-02-05,1.6827,1.6914,1.6652,1.6652,3616107,0
2013-02-06,1.6566,1.7089,1.6479,1.7,3940649,0
2013-02-07,1.6652,1.6914,1.6304,1.6479,5133631,0
2013-02-08,1.6566,1.6652,1.6391,1.6391,790246,0
2013-02-11,1.6652,1.6652,1.6391,1.6391,1144233,0
2013-02-12,1.6479,1.6652,1.6479,1.6652,1014439,0
2013-02-13,1.6566,1.6827,1.6566,1.6652,1221420,0
2013-02-14,1.6479,1.6652,1.6304,1.6391,1533181,0
2013-02-15,1.6652,1.6827,1.6479,1.6479,3888142,0
2013-02-19,1.6652,1.6739,1.6479,1.6566,2771089,0
2013-02-20,1.6566,1.6652,1.613,1.6304,2990714,0
2013-02-21,1.6218,1.6304,1.613,1.6304,785692,0
2013-02-22,1.6304,1.6652,1.6304,1.6566,1672524,0
2013-02-25,1.6479,1.6566,1.6042,1.613,1259711,0
2013-02-26,1.6042,1.613,1.5781,1.5781,3485610,0
2013-02-27,1.5869,1.6042,1.5781,1.6042,6277967,0
2013-02-28,1.613,1.613,1.6042,1.613,684353,0
2013-03-01,1.6042,1.613,1.5869,1.5954,2041092,0
2013-03-04,1.5954,1.5954,1.5694,1.5781,2351545,0
2013-03-05,1.6042,1.6218,1.5954,1.6218,1792694,0
2013-03-06,1.6304,1.6479,1.6304,1.6479,957746,0
2013-03-07,1.6391,1.6391,1.613,1.6218,1702782,0
2013-03-08,1.6304,1.6391,1.6042,1.6042,1683442,0
2013-03-11,1.6042,1.613,1.5781,1.5869,2424192,0
2013-03-12,1.6042,1.613,1.5954,1.5954,573341,0
2013-03-13,1.613,1.6304,1.613,1.6304,1544013,0
2013-03-14,1.6566,1.6827,1.6566,1.6652,1824714,0
2013-03-15,1.6739,1.6739,1.613,1.613,4748424,0
2013-03-18,1.6042,1.6304,1.5869,1.6042,1514922,0
2013-03-19,1.5954,1.613,1.5781,1.5869,2862434,0
2013-03-20,1.5954,1.613,1.5694,1.5954,3491826,0
2013-03-21,1.5869,1.5954,1.5781,1.5781,1795872,0
2013-03-22,1.5781,1.5954,1.5781,1.5781,1522355,0
2013-03-25,1.5869,1.5954,1.552,1.5694,1898260,0
2013-03-26,1.5781,1.5869,1.5607,1.5781,1796984,0
2013-03-27,1.5694,1.5954,1.5694,1.5781,2782912,0
2013-03-28,1.5694,1.5694,1.552,1.5694,3965759,0
2013-04-01,1.5781,1.5781,1.5607,1.5694,895086,0
2013-04-02,1.5694,1.5869,1.5694,1.5869,1148008,0
2013-04-03,1.5781,1.6042,1.5781,1.5781,1895518,0
2013-04-04,1.5869,1.5954,1.5781,1.5954,1031095,0
2013-04-05,1.5781,1.5869,1.5607,1.5694,2393156,0
2013-04-08,1.5694,1.5954,1.5433,1.5694,4152042,0
2013-04-09,1.5694,1.5869,1.552,1.5781,2957150,0
2013-04-10,1.5781,1.5781,1.5607,1.5694,1744999,0
2013-04-11,1.5954,1.6218,1.5869,1.6042,1636855,0
2013-04-12,1.5781,1.5954,1.5694,1.5781,749272,0
2013-04-15,1.5781,1.5781,1.5433,1.5433,2803351,0
2013-04-16,1.5781,1.5954,1.5694,1.5869,5326899,0
2013-04-17,1.5869,1.5869,1.552,1.5694,3315156,0
2013-04-18,1.5781,1.5869,1.5607,1.5694,778066,0
2013-04-19,1.5954,1.6218,1.5954,1.613,1477209,0
2013-04-22,1.5954,1.6042,1.5781,1.6042,859111,0
2013-04-23,1.6042,1.613,1.5954,1.613,1476076,0
2013-04-24,1.613,1.6304,1.613,1.6218,884954,0
2013-04-25,1.613,1.6304,1.613,1.6304,864205,0
2013-04-26,1.6304,1.6391,1.5781,1.5781,2855381,0
2013-04-29,1.6042,1.613,1.5869,1.613,1363854,0
2013-04-30,1.6104,1.646,1.6015,1.646,1806879,0
2013-05-01,1.6479,1.6479,1.6218,1.6391,1174628,0
2013-05-02,1.6391,1.6391,1.6304,1.6304,617083,0
2013-05-03,1.6566,1.6566,1.6304,1.6391,945878,0
2013-05-06,1.6739,1.7264,1.6739,1.7089,3782545,0
2013-05-07,1.6914,1.7,1.6827,1.6827,402981,0
2013-05-08,1.7612,1.7786,1.735,1.7699,3954517,0
2013-05-09,1.7438,1.7961,1.7438,1.7873,7757985,0
2013-05-10,1.8135,1.8745,1.8135,1.8658,9862967,0
2013-05-13,1.8833,1.9006,1.8745,1.892,2687037,0
2013-05-14,1.892,1.892,1.8222,1.8396,3473062,0
2013-05-15,1.8309,1.8396,1.8135,1.8309,3540227,0
2013-05-16,1.8658,1.9006,1.8572,1.8745,2158802,0
2013-05-17,1.8833,1.9094,1.8658,1.9006,1893491,0
2013-05-20,1.9094,1.9355,1.9006,1.9269,2344144,0
2013-05-21,1.9792,2.0228,1.9792,2.0141,3373319,0
2013-05-22,1.9617,1.9879,1.9617,1.9792,2410581,0
2013-05-23,1.9006,1.9182,1.8833,1.9094,2266686,0
2013-05-24,1.8833,1.892,1.8658,1.8833,1459489,0
2013-05-28,1.9182,1.953,1.9182,1.953,1700540,0
2013-05-29,1.9396,1.9485,1.9129,1.9219,795476,0
2013-05-30,1.9182,1.9269,1.9006,1.9182,1553925,0
2013-05-31,1.8863,1.9041,1.8773,1.8952,2244602,0
2013-06-03,1.9094,1.9443,1.892,1.9355,2644757,0
2013-06-04,1.9663,1.9842,1.9485,1.9574,1559112,0
2013-06-05,1.9485,1.9574,1.9041,1.9219,1821950,0
2013-06-06,1.9041,1.9219,1.8952,1.9129,425655,0
2013-06-07,1.8745,1.9182,1.8745,1.9094,880159,0
2013-06-10,1.9269,1.953,1.9006,1.9094,2832945,0
2013-06-11,1.9094,1.9182,1.892,1.9006,1717187,0
2013-06-12,1.9182,1.9182,1.8833,1.9006,910742,0
2013-06-13,1.8658,1.892,1.8658,1.8833,1263841,0
2013-06-14,1.8658,1.8745,1.8135,1.8222,3812293,0
2013-06-17,1.8745,1.9094,1.8745,1.8833,1849508,0
2013-06-18,1.9041,1.9396,1.9041,1.9396,1869145,0
2013-06-19,1.9182,1.9443,1.892,1.892,2075123,0
2013-06-20,1.8396,1.8396,1.7873,1.7961,3843617,0
2013-06-21,1.7973,1.8062,1.7529,1.7973,3806624,0
2013-06-24,1.7699,1.8309,1.7525,1.7699,2975662,0
2013-06-25,1.7884,1.8329,1.7706,1.8329,1589440,0
2013-06-26,1.8952,1.9219,1.8773,1.9041,5305275,0
2013-06-27,1.9931,2.0553,1.9752,2.0376,8391253,0
2013-06-28,2.0402,2.075,2.0141,2.0315,5131277,0
2013-07-01,2.0821,2.1265,2.0821,2.1176,5085816,0
2013-07-02,2.0732,2.0909,2.0198,2.0465,3183333,0
2013-07-03,2.0465,2.1088,2.0376,2.1088,2916852,0
2013-07-05,2.1088,2.1265,2.0553,2.0553,1072522,0
2013-07-08,2.0465,2.0553,2.002,2.0109,2414000,0
2013-07-09,2.0376,2.0465,2.0198,2.0286,2076903,0
2013-07-10,1.9842,2.0109,1.9752,1.9842,2591373,0
2013-07-11,2.0909,2.0998,2.0732,2.0998,1696879,0
2013-07-12,2.0553,2.0821,2.0286,2.0642,1965069,0
2013-07-15,2.0998,2.0998,2.0732,2.0909,852385,0
2013-07-16,2.0465,2.0553,1.9752,1.9842,5616238,0
2013-07-17,1.9396,1.9663,1.9219,1.9396,3127540,0
2013-07-18,1.9308,1.9396,1.8773,1.8863,2621401,0
2013-07-19,1.8329,1.8596,1.824,1.8329,1884082,0
2013-07-22,1.8685,1.9041,1.8507,1.9041,2411839,0
2013-07-23,1.9574,1.9663,1.9396,1.9485,6091829,0
2013-07-24,1.9485,1.9574,1.9219,1.9396,1393483,0
2013-07-25,1.9129,1.9485,1.9129,1.9396,1534965,0
2013-07-26,1.9574,1.9663,1.9129,1.9485,4835412,0
2013-07-29,1.9041,1.9308,1.8952,1.9219,1212517,0
2013-07-30,1.9485,1.9752,1.9396,1.9574,1307315,0
2013-07-31,1.9396,1.9574,1.9308,1.9574,830073,0
2013-08-01,1.9663,1.9663,1.9485,1.9485,636621,0
2013-08-02,1.9485,1.9485,1.9129,1.9219,602672,0
2013-08-05,1.9308,1.9485,1.9041,1.9219,1302051,0
2013-08-06,1.8952,1.9308,1.8773,1.9219,2784352,0
2013-08-07,1.8685,1.8773,1.8062,1.824,3469331,0
2013-08-08,1.8062,1.8507,1.7973,1.8418,1720328,0
2013-08-09,1.824,1.8329,1.8062,1.8152,2003612,0
2013-08-12,1.8062,1.824,1.7973,1.7973,596444,0
2013-08-13,1.8062,1.824,1.7973,1.8062,1244200,0
2013-08-14,1.8062,1.824,1.7617,1.7796,2130603,0
2013-08-15,1.7529,1.7617,1.7262,1.744,1361947,0
2013-08-16,1.744,1.744,1.7262,1.7262,672546,0
2013-08-19,1.7262,1.7262,1.7084,1.7173,898663,0
2013-08-20,1.7084,1.7173,1.6817,1.6906,1605632,0
2013-08-21,1.6995,1.7529,1.6727,1.6727,1865790,0
2013-08-22,1.6995,1.7173,1.6995,1.6995,707465,0
2013-08-23,1.744,1.7617,1.735,1.744,1258408,0
2013-08-26,1.7529,1.7706,1.735,1.7529,1683477,0
2013-08-27,1.735,1.735,1.7173,1.7173,1692850,0
2013-08-28,1.7173,1.735,1.6995,1.7084,2148909,0
2013-08-29,1.7084,1.735,1.7084,1.7262,888656,0
2013-08-30,1.7529,1.7706,1.735,1.744,1486145,0
2013-09-03,1.735,1.7617,1.7262,1.7262,658591,0
2013-09-04,1.7617,1.7706,1.7617,1.7706,450943,0
2013-09-05,1.7706,1.7884,1.7617,1.7706,823732,0
2013-09-06,1.7884,1.7973,1.7706,1.7884,1130607,0
2013-09-09,1.7884,1.7973,1.7617,1.7973,993334,0
2013-09-10,1.8329,1.8329,1.824,1.8329,457856,0
2013-09-11,1.8152,1.8152,1.8062,1.8152,535239,0
2013-09-12,1.8062,1.8062,1.7796,1.7796,780930,0
2013-09-13,1.7617,1.7617,1.744,1.744,2266401,0
2013-09-16,1.7796,1.7884,1.7529,1.7529,2866426,0
2013-09-17,1.7617,1.7706,1.744,1.7529,2101127,0
2013-09-18,1.7617,1.7796,1.7262,1.7796,3009777,0
2013-09-19,1.7706,1.7884,1.744,1.7529,1621750,0
2013-09-20,1.7529,1.7617,1.744,1.7529,1426558,0
2013-09-23,1.824,1.8329,1.8152,1.8329,1674540,0
2013-09-24,1.8685,1.8952,1.8418,1.8685,2906051,0
2013-09-25,1.8773,1.8863,1.8507,1.8773,2121912,0
2013-09-26,1.8507,1.8507,1.8329,1.8418,693906,0
2013-09-27,1.8418,1.8507,1.824,1.824,731429,0
2013-09-30,1.8329,1.8418,1.8062,1.8329,1341494,0
2013-10-01,1.8329,1.8507,1.824,1.8507,1004079,0
2013-10-02,1.8329,1.8418,1.8062,1.8152,545612,0
2013-10-03,1.9041,1.9129,1.8863,1.8952,2207650,0
2013-10-04,1.8773,1.8863,1.8596,1.8773,503064,0
2013-10-07,1.8685,1.8773,1.8596,1.8685,328937,0
2013-10-08,1.9219,1.9308,1.8863,1.8952,1763830,0
2013-10-09,1.8507,1.8685,1.8507,1.8596,1009958,0
2013-10-10,1.8596,1.8863,1.8507,1.8596,5757032,0
2013-10-11,1.8507,1.8773,1.8418,1.8773,1638345,0
2013-10-14,1.8152,1.8418,1.8062,1.8418,643940,0
2013-10-15,1.8773,1.8773,1.8596,1.8596,737827,0
2013-10-16,1.8418,1.8507,1.8329,1.8507,532000,0
2013-10-17,1.8596,1.8863,1.8507,1.8863,884303,0
2013-10-18,1.9041,1.9041,1.8952,1.9041,244750,0
2013-10-21,1.9129,1.9308,1.8952,1.9041,1579835,0
2013-10-22,1.8952,1.9308,1.8952,1.9129,707472,0
2013-10-23,1.8952,1.8952,1.8596,1.8685,893562,0
2013-10-24,1.8596,1.8773,1.8418,1.8596,1310287,0
2013-10-25,1.8418,1.8507,1.8329,1.8329,222189,0
2013-10-28,1.8507,1.8596,1.8418,1.8596,352988,0
2013-10-29,1.8596,1.8685,1.8507,1.8507,438768,0
2013-10-30,1.9041,1.9219,1.8507,1.8596,1810819,0
2013-10-31,1.8062,1.8329,1.8062,1.824,1437882,0
2013-11-01,1.8152,1.8329,1.7796,1.8062,1881280,0
2013-11-04,1.7973,1.8062,1.7706,1.7973,2933936,0
2013-11-05,1.7973,1.8062,1.7884,1.7973,1446399,0
2013-11-06,1.8062,1.8062,1.7884,1.7884,633646,0
2013-11-07,1.824,1.8329,1.7973,1.8062,712821,0
2013-11-08,1.7884,1.8062,1.7706,1.7884,847615,0
2013-11-11,1.7796,1.7973,1.7706,1.7706,623448,0
2013-11-12,1.7617,1.7706,1.744,1.7617,2769603,0
2013-11-13,1.744,1.7706,1.735,1.7617,456844,0
2013-11-14,1.7617,1.7617,1.7262,1.7529,2384054,0
2013-11-15,1.7617,1.7796,1.744,1.7617,3549395,0
2013-11-18,1.7529,1.7796,1.7529,1.7617,555028,0
2013-11-19,1.7529,1.7706,1.7529,1.7529,360187,0
2013-11-20,1.744,1.7617,1.744,1.7529,627368,0
2013-11-21,1.7529,1.7529,1.735,1.735,289528,0
2013-11-22,1.735,1.7529,1.735,1.744,192523,0
2013-11-25,1.735,1.7529,1.735,1.735,178243,0
2013-11-26,1.7529,1.7529,1.6995,1.7262,4059272,0
2013-11-27,1.7529,1.7706,1.7529,1.7706,319349,0
2013-11-29,1.7796,1.7884,1.7617,1.7884,218225,0
2013-12-02,1.7884,1.7884,1.744,1.744,591429,0
2013-12-03,1.7617,1.7706,1.744,1.7529,850617,0
2013-12-04,1.744,1.7706,1.744,1.744,736157,0
2013-12-05,1.744,1.7617,1.744,1.744,1117026,0
2013-12-06,1.744,1.7617,1.735,1.7529,1651689,0
2013-12-09,1.7706,1.7884,1.7617,1.7796,872920,0
2013-12-10,1.7796,1.7884,1.7617,1.7706,647071,0
2013-12-11,1.7706,1.7796,1.7529,1.7529,621929,0
2013-12-12,1.7529,1.7617,1.744,1.7529,1206115,0
2013-12-13,1.7617,1.7617,1.735,1.744,1717675,0
2013-12-16,1.7617,1.7706,1.744,1.744,1209008,0
2013-12-17,1.7529,1.7617,1.744,1.7617,1172072,0
2013-12-18,1.7706,1.7796,1.744,1.7706,1011807,0
2013-12-19,1.7706,1.7706,1.735,1.7617,3273001,0
2013-12-20,1.7796,1.7884,1.735,1.735,3305895,0
2013-12-23,1.7706,1.8062,1.7706,1.7973,1541272,0
2013-12-24,1.7706,1.7884,1.744,1.7617,749145,0
2013-12-26,1.7617,1.7796,1.7529,1.7706,472892,0
2013-12-27,1.7796,1.7973,1.7796,1.7796,419290,0
2013-12-30,1.7796,1.8152,1.7796,1.8062,922828,0
2013-12-31,1.7973,1.8152,1.7973,1.8152,914814,0
2014-01-02,1.7973,1.7973,1.7706,1.7796,1032518,0
2014-01-03,1.7973,1.7973,1.7617,1.7796,821248,0
2014-01-06,1.8062,1.8062,1.7884,1.7884,501126,0
2014-01-07,1.8062,1.8329,1.8062,1.8152,822763,0
2014-01-08,1.8418,1.9308,1.8329,1.9129,3346480,0
2014-01-09,1.8773,1.8773,1.8507,1.8685,2081750,0
2014-01-10,1.8596,1.8863,1.8596,1.8773,1060275,0
2014-01-13,1.8507,1.8596,1.824,1.8596,1527630,0
2014-01-14,1.8596,1.8685,1.8507,1.8685,1618889,0
2014-01-15,1.8773,1.8952,1.8685,1.8863,2836149,0
2014-01-16,1.8952,1.8952,1.8596,1.8685,1323229,0
2014-01-17,1.8685,1.8685,1.8507,1.8596,802308,0
2014-01-21,1.8596,1.8685,1.8507,1.8596,572305,0
2014-01-22,1.8596,1.8773,1.8507,1.8596,1356816,0
2014-01-23,1.8685,1.9041,1.8596,1.8863,4446516,0
2014-01-24,1.8596,1.8596,1.824,1.8418,2876564,0
2014-01-27,1.7973,1.8152,1.7884,1.8062,1313058,0
2014-01-28,1.8062,1.8062,1.7796,1.7884,943544,0
2014-01-29,1.7884,1.7973,1.7617,1.7884,836107,0
2014-01-30,1.7884,1.8329,1.7796,1.8062,907089,0
2014-01-31,1.8062,1.8062,1.7796,1.7973,392166,0
2014-02-03,1.7884,1.7973,1.7617,1.7796,912057,0
2014-02-04,1.7884,1.7884,1.744,1.7706,1106950,0
2014-02-05,1.7529,1.7706,1.735,1.7529,2085102,0
2014-02-06,1.7706,1.7796,1.7529,1.7706,1323127,0
2014-02-07,1.7617,1.7884,1.7617,1.7796,289266,0
2014-02-10,1.7706,1.7796,1.7617,1.7617,458260,0
2014-02-11,1.7617,1.7796,1.7529,1.7617,1147663,0
2014-02-12,1.7796,1.7884,1.7706,1.7796,1367997,0
2014-02-13,1.7706,1.7796,1.7617,1.7796,622117,0
2014-02-14,1.7796,1.7884,1.7706,1.7796,705461,0
2014-02-18,1.7796,1.7796,1.7529,1.7706,475871,0
2014-02-19,1.7706,1.7796,1.7617,1.7796,457618,0
2014-02-20,1.7706,1.7796,1.7529,1.7796,520522,0
2014-02-21,1.7796,1.7884,1.7617,1.7796,659054,0
2014-02-24,1.7796,1.7884,1.7706,1.7706,489365,0
2014-02-25,1.735,1.7796,1.735,1.7706,895914,0
2014-02-26,1.7706,1.7796,1.7617,1.7706,203919,0
2014-02-27,1.7706,1.7796,1.7617,1.7796,184712,0
2014-02-28,1.7706,1.7884,1.7706,1.7884,357571,0
2014-03-03,1.7973,1.7973,1.7706,1.7973,554985,0
2014-03-04,1.7973,1.7973,1.7884,1.7884,535165,0
2014-03-05,1.7884,1.7973,1.7796,1.7973,624020,0
2014-03-06,1.8062,1.8596,1.8062,1.8596,1455361,0
2014-03-07,1.8418,1.8418,1.824,1.8418,2274475,0
2014-03-10,1.8329,1.8329,1.7796,1.7796,2406057,0
2014-03-11,1.7973,1.8418,1.7973,1.8152,1214495,0
2014-03-12,1.8152,1.8418,1.8062,1.8329,791967,0
2014-03-13,1.8507,1.8507,1.824,1.824,843656,0
2014-03-14,1.8329,1.8329,1.8062,1.8152,484505,0
2014-03-17,1.824,1.8418,1.824,1.8329,363244,0
2014-03-18,1.8418,1.8685,1.8418,1.8685,1058841,0
2014-03-19,1.8507,1.8507,1.824,1.8329,452014,0
2014-03-20,1.824,1.824,1.7973,1.8152,735676,0
2014-03-21,1.8062,1.8152,1.7796,1.7884,1495666,0
2014-03-24,1.8062,1.8062,1.7706,1.7796,1562733,0
2014-03-25,1.7884,1.8062,1.7706,1.7973,1282332,0
2014-03-26,1.8062,1.824,1.7973,1.8152,915533,0
2014-03-27,1.8152,1.8507,1.8062,1.8507,428646,0
2014-03-28,1.8418,1.8507,1.824,1.8418,1899641,0
2014-03-31,1.8418,1.8507,1.8329,1.8507,1175437,0
2014-04-01,1.8596,1.8685,1.8507,1.8685,938974,0
2014-04-02,1.8685,1.8685,1.8507,1.8685,468570,0
2014-04-03,1.8685,1.8863,1.8596,1.8685,1243338,0
2014-04-04,1.8685,1.8863,1.8418,1.8507,1726876,0
2014-04-07,1.8507,1.8773,1.8329,1.8685,1087057,0
2014-04-08,1.8596,1.8952,1.8507,1.8863,2530479,0
2014-04-09,1.8952,1.9485,1.8952,1.9485,3136439,0
2014-04-10,1.9396,1.9396,1.9129,1.9219,2078496,0
2014-04-11,1.9129,1.9129,1.8596,1.8773,1259070,0
2014-04-14,1.8773,1.8773,1.8507,1.8596,1467492,0
2014-04-15,1.8685,1.8773,1.8329,1.8596,2484856,0
2014-04-16,1.8596,1.8685,1.8418,1.8685,901009,0
2014-04-17,1.8685,1.8863,1.8507,1.8863,2038844,0
2014-04-21,1.8863,1.8952,1.8685,1.8863,2612479,0
2014-04-22,1.8863,1.8863,1.8507,1.8685,2032343,0
2014-04-23,1.8863,1.9129,1.8863,1.8952,3485546,0
2014-04-24,1.8952,1.9129,1.8773,1.8863,1290970,0
2014-04-25,1.8596,1.8596,1.8152,1.824,1516669,0
2014-04-28,1.8418,1.8596,1.8418,1.8507,1254728,0
2014-04-29,1.8773,1.9308,1.8773,1.8952,4609422,0
2014-04-30,1.9041,1.9396,1.8863,1.9396,2227421,0
2014-05-01,1.9574,1.9574,1.9396,1.9485,2219697,0
2014-05-02,1.9396,1.9485,1.9129,1.9219,1524190,0
2014-05-05,1.9041,1.9129,1.8863,1.8952,1620878,0
2014-05-06,1.9041,1.9129,1.8952,1.8952,2956375,0
2014-05-07,1.8952,1.9129,1.8863,1.9041,3894326,0
2014-05-08,1.9219,1.9663,1.9219,1.9485,3008389,0
2014-05-09,1.9396,1.9574,1.9219,1.9308,3632277,0
2014-05-12,1.9396,1.9396,1.9129,1.9308,1204799,0
2014-05-13,1.9308,1.9308,1.9129,1.9308,2641904,0
2014-05-14,1.9485,1.9485,1.9129,1.9308,2042248,0
2014-05-15,1.9308,1.9396,1.9219,1.9308,2367298,0
2014-05-16,1.9308,1.9485,1.9219,1.9485,2370828,0
2014-05-19,1.9485,1.9485,1.9219,1.9308,1503633,0
2014-05-20,1.9308,1.9396,1.9129,1.9219,1157920,0
2014-05-21,1.9129,1.9396,1.9129,1.9308,492334,0
2014-05-22,1.9308,1.9752,1.9308,1.9574,1930654,0
2014-05-23,1.9574,1.9574,1.9485,1.9574,701235,0
2014-05-27,1.9842,2.0109,1.9752,2.002,1084932,0
2014-05-28,2.0465,2.0642,2.0198,2.0465,3330679,0
2014-05-29,2.0286,2.0286,1.9931,2.002,1330350,0
2014-05-30,2.0198,2.0465,2.0198,2.0465,393440,0
2014-06-02,2.0553,2.0642,2.0376,2.0642,732546,0
2014-06-03,2.0732,2.0821,2.0465,2.0821,799728,0
2014-06-04,2.0909,2.0998,2.0642,2.0821,4743557,0
2014-06-05,2.0376,2.0909,2.0376,2.0909,1423723,0
2014-06-06,2.1088,2.1176,2.0998,2.1088,449556,0
2014-06-09,2.1176,2.1265,2.1088,2.1176,1864668,0
2014-06-10,2.0998,2.0998,2.0732,2.0909,755826,0
2014-06-11,2.1176,2.1265,2.0998,2.1265,914878,0
2014-06-12,2.1798,2.1977,2.171,2.171,2078538,0
2014-06-13,2.1621,2.1798,2.1442,2.1798,555628,0
2014-06-16,2.1621,2.1798,2.1354,2.1621,1014168,0
2014-06-17,2.1621,2.1798,2.1354,2.1532,698124,0
2014-06-18,2.1354,2.1354,2.1176,2.1354,351471,0
2014-06-19,2.171,2.1798,2.1442,2.1532,1277393,0
2014-06-20,2.1442,2.1532,2.1088,2.1265,803522,0
2014-06-23,2.1176,2.1176,2.0998,2.1176,347374,0
2014-06-24,2.1265,2.1442,2.1088,2.1176,416162,0
2014-06-25,2.1088,2.1354,2.1088,2.1354,669118,0
2014-06-26,2.1798,2.1888,2.1532,2.1798,1201776,0
2014-06-27,2.1621,2.1621,2.1354,2.1442,252296,0
2014-06-30,2.1442,2.1798,2.1442,2.1442,1414716,0
2014-07-01,2.1798,2.2244,2.171,2.2244,1222137,0
2014-07-02,2.2065,2.2154,2.2065,2.2154,304690,0
2014-07-03,2.2332,2.251,2.2244,2.2332,663640,0
2014-07-07,2.3293,2.3568,2.3201,2.3384,1519629,0
2014-07-08,2.3201,2.3384,2.3018,2.3384,779659,0
2014-07-09,2.3384,2.3476,2.3109,2.3201,767029,0
2014-07-10,2.3109,2.3201,2.2925,2.2925,1526842,0
2014-07-11,2.2834,2.2834,2.2651,2.2743,344348,0
2014-07-14,2.3201,2.366,2.3201,2.366,570390,0
2014-07-15,2.3568,2.366,2.3201,2.3476,628971,0
2014-07-16,2.3293,2.3293,2.2468,2.256,736656,0
2014-07-17,2.2468,2.2651,2.1826,2.2009,1265443,0
2014-07-18,2.2284,2.256,2.2192,2.256,783178,0
2014-07-21,2.256,2.3109,2.256,2.3018,687359,0
2014-07-22,2.2925,2.3293,2.2925,2.3109,956219,0
2014-07-23,2.3109,2.3201,2.2743,2.2925,1132640,0
2014-07-24,2.2925,2.3109,2.2834,2.2834,900935,0
2014-07-25,2.256,2.256,2.2192,2.2284,1262719,0
2014-07-28,2.1917,2.2009,2.1733,2.1917,906407,0
2014-07-29,2.1733,2.1826,2.1551,2.1551,848519,0
2014-07-30,2.1733,2.1917,2.1276,2.1367,2879150,0
2014-07-31,2.0267,2.0541,1.9899,2.0084,2235573,0
2014-08-01,1.9899,2.0084,1.9624,1.9992,2081267,0
2014-08-04,2.0175,2.0267,1.9624,1.9716,2339399,0
2014-08-05,1.9441,1.9992,1.8983,1.9075,2747602,0
2014-08-06,1.9349,1.9624,1.9075,1.9624,2079829,0
2014-08-07,1.9624,1.9808,1.9258,1.9441,3544948,0
2014-08-08,1.9349,1.9441,1.9258,1.9258,1730353,0
2014-08-11,1.9349,1.9533,1.9258,1.9533,2224468,0
2014-08-12,1.9441,1.9441,1.8983,1.9349,1249922,0
2014-08-13,1.9441,1.9716,1.9441,1.9533,1775509,0
2014-08-14,1.9716,1.9808,1.9349,1.9533,2975733,0
2014-08-15,1.9624,1.9624,1.9441,1.9441,1547757,0
2014-08-18,1.9441,1.9533,1.9349,1.9349,1829813,0
2014-08-19,1.9533,1.9899,1.9349,1.9899,4732796,0
2014-08-20,1.9899,2.0175,1.9808,2.0175,639363,0
2014-08-21,2.0084,2.0175,1.9899,1.9899,651139,0
2014-08-22,2.0267,2.0358,1.9899,1.9899,1324380,0
2014-08-25,2.0084,2.0175,1.9899,1.9899,1065962,0
2014-08-26,2.0267,2.0267,1.9992,2.0084,638143,0
2014-08-27,2.0267,2.0267,1.9992,2.0084,1318187,0
2014-08-28,2.0084,2.0358,1.9992,2.0267,881099,0
2014-08-29,2.0358,2.0633,2.0358,2.0358,852631,0
2014-09-02,2.0358,2.045,2.0084,2.0084,362615,0
2014-09-03,2.0175,2.0267,1.9992,1.9992,202643,0
2014-09-04,2.0084,2.0358,2.0084,2.0175,455437,0
2014-09-05,2.0175,2.0175,1.9992,2.0084,407360,0
2014-09-08,2.0084,2.0175,1.9992,1.9992,261214,0
2014-09-09,1.9992,2.0175,1.9992,2.0084,180343,0
2014-09-10,1.9992,2.0084,1.9533,1.9533,1109755,0
2014-09-11,1.9441,1.9624,1.9441,1.9533,416420,0
2014-09-12,1.9349,1.9533,1.9258,1.9349,1569062,0
2014-09-15,1.9258,1.9258,1.8983,1.9075,684499,0
2014-09-16,1.88,1.88,1.8616,1.8707,1002002,0
2014-09-17,1.8983,1.9166,1.8983,1.9166,517586,0
2014-09-18,1.9166,1.9166,1.8891,1.8983,770305,0
2014-09-19,1.9166,1.9258,1.8891,1.8983,727158,0
2014-09-22,1.8891,1.8891,1.8616,1.8707,792518,0
2014-09-23,1.88,1.8891,1.8707,1.88,714495,0
2014-09-24,1.88,1.8983,1.88,1.8891,903510,0
2014-09-25,1.8707,1.88,1.8524,1.8616,1307094,0
2014-09-26,1.8616,1.8707,1.8524,1.8707,647135,0
2014-09-29,1.8616,1.8616,1.8341,1.8432,1213467,0
2014-09-30,1.8432,1.8432,1.8249,1.8249,649676,0
2014-10-01,1.8249,1.8249,1.7974,1.7974,907421,0
2014-10-02,1.8249,1.8524,1.8249,1.8432,1368968,0
2014-10-03,1.8616,1.9075,1.8616,1.8891,657518,0
2014-10-06,1.9075,1.9075,1.8707,1.8707,666734,0
2014-10-07,1.8524,1.88,1.8524,1.8616,802924,0
2014-10-08,1.88,1.9075,1.8707,1.8983,465720,0
2014-10-09,1.8891,1.8891,1.8524,1.8616,299611,0
2014-10-10,1.8524,1.8524,1.8066,1.8249,2190454,0
2014-10-13,1.8066,1.8249,1.7791,1.7883,573897,0
2014-10-14,1.8157,1.8341,1.8066,1.8249,747963,0
2014-10-15,1.7974,1.8432,1.7974,1.8341,639331,0
2014-10-16,1.8066,1.8341,1.7974,1.8341,396778,0
2014-10-17,1.8157,1.8249,1.7974,1.8066,426646,0
2014-10-20,1.8249,1.8249,1.8066,1.8157,228639,0
2014-10-21,1.8157,1.8249,1.7974,1.8157,1467309,0
2014-10-22,1.8249,1.8341,1.8157,1.8249,2032549,0
2014-10-23,1.8341,1.8432,1.8249,1.8432,557223,0
2014-10-24,1.8157,1.8432,1.8157,1.8432,1113983,0
2014-10-27,1.8249,1.8341,1.8157,1.8249,313257,0
2014-10-28,1.8432,1.8524,1.8341,1.8432,714347,0
2014-10-29,1.8524,1.9992,1.8524,1.9716,1547883,0
2014-10-30,1.9533,1.9808,1.9441,1.9624,1596441,0
2014-10-31,1.9716,2.0175,1.9716,2.0084,1796154,0
2014-11-03,1.9992,2.0084,1.9899,1.9992,778290,0
2014-11-04,1.9808,2.0084,1.9533,1.9808,1461740,0
2014-11-05,1.9899,1.9992,1.9716,1.9899,1073130,0
2014-11-06,1.9808,1.9808,1.9624,1.9624,452582,0
2014-11-07,1.9533,1.9624,1.9441,1.9533,159255,0
2014-11-10,1.9992,2.0358,1.9624,1.9899,1932407,0
2014-11-11,1.9808,1.9899,1.9716,1.9808,398633,0
2014-11-12,1.9624,1.9808,1.9441,1.9716,375737,0
2014-11-13,1.9716,1.9716,1.9533,1.9533,268724,0
2014-11-14,1.9624,1.9808,1.9624,1.9808,586694,0
2014-11-17,1.9533,1.9533,1.9349,1.9441,244415,0
2014-11-18,1.9349,1.9441,1.9258,1.9441,136930,0
2014-11-19,1.9533,1.9716,1.9441,1.9716,265767,0
2014-11-20,2.0175,2.045,2.0084,2.0267,550471,0
2014-11-21,2.045,2.045,2.0175,2.0267,241527,0
2014-11-24,2.0175,2.0175,1.9992,1.9992,230662,0
2014-11-25,2.0175,2.0267,1.9992,1.9992,910342,0
2014-11-26,2.0084,2.0175,1.9992,2.0175,296119,0
2014-11-28,1.9899,1.9992,1.9716,1.9808,169576,0
2014-12-01,1.9716,1.9808,1.9533,1.9624,167802,0
2014-12-02,1.9533,1.9808,1.9533,1.9624,230122,0
2014-12-03,2.0084,2.0267,1.9899,2.0084,294104,0
2014-12-04,2.0267,2.0541,2.0267,2.0358,1082720,0
2014-12-05,2.0267,2.0358,2.0175,2.0358,430376,0
2014-12-08,2.0175,2.0541,1.9899,1.9992,1380504,0
2014-12-09,1.9992,2.0175,1.9808,2.0175,393501,0
2014-12-10,1.9992,1.9992,1.9624,1.9624,323472,0
2014-12-11,1.9624,1.9899,1.9624,1.9716,218076,0
2014-12-12,1.9624,1.9808,1.9441,1.9808,315930,0
2014-12-15,2.0267,2.0541,2.0267,2.0267,715129,0
2014-12-16,1.9716,1.9992,1.9624,1.9716,469555,0
2014-12-17,1.9258,1.9716,1.9258,1.9716,365034,0
2014-12-18,1.9899,2.0084,1.9716,1.9992,432102,0
2014-12-19,2.0175,2.045,2.0084,2.045,1431056,0
2014-12-22,2.045,2.0817,2.045,2.0817,727441,0
2014-12-23,2.0908,2.1184,2.0908,2.1,762389,0
2014-12-24,2.1092,2.1276,2.1,2.1276,414628,0
2014-12-26,2.1184,2.1276,2.1,2.1,311577,0
2014-12-29,2.1,2.1092,2.0817,2.0817,291027,0
2014-12-30,2.0541,2.0633,2.045,2.0541,115236,0
2014-12-31,2.0725,2.1092,2.0633,2.0817,255226,0
2015-01-02,2.0817,2.0908,2.0358,2.0358,650752,0
2015-01-05,2.1092,2.1092,2.0633,2.1,876156,0
2015-01-06,2.0541,2.0541,2.0175,2.0358,648828,0
2015-01-07,2.0541,2.0817,2.045,2.0725,523021,0
2015-01-08,2.1,2.1642,2.0817,2.1642,4160332,0
2015-01-09,2.1917,2.2009,2.1551,2.2009,3721214,0
2015-01-12,2.2284,2.2376,2.1917,2.2192,1373938,0
2015-01-13,2.21,2.2192,2.1826,2.21,1200593,0
2015-01-14,2.1459,2.1917,2.1459,2.1826,1078803,0
2015-01-15,2.1642,2.1917,2.1642,2.1826,697835,0
2015-01-16,2.1276,2.1459,2.1092,2.1459,2424960,0
2015-01-20,2.1826,2.1917,2.1551,2.1826,904890,0
2015-01-21,2.1826,2.21,2.1642,2.21,642816,0
2015-01-22,2.2284,2.2743,2.21,2.2743,546098,0
2015-01-23,2.2651,2.2834,2.2468,2.2834,2000066,0
2015-01-26,2.2651,2.2834,2.2468,2.2743,763179,0
2015-01-27,2.256,2.256,2.2284,2.256,2098255,0
2015-01-28,2.3018,2.3201,2.2651,2.2743,1895217,0
2015-01-29,2.2468,2.2468,2.2009,2.2284,474035,0
2015-01-30,2.2192,2.2192,2.1826,2.1826,514067,0
2015-02-02,2.21,2.2743,2.21,2.2743,701364,0
2015-02-03,2.2743,2.2925,2.256,2.2743,1065973,0
2015-02-04,2.2834,2.2925,2.2651,2.2743,3785060,0
2015-02-05,2.2834,2.2925,2.2743,2.2925,756248,0
2015-02-06,2.2743,2.2925,2.256,2.256,1145537,0
2015-02-09,2.2834,2.2834,2.2192,2.2284,950689,0
2015-02-10,2.2376,2.2468,2.2284,2.2468,374453,0
2015-02-11,2.2651,2.2834,2.256,2.2834,1092613,0
2015-02-12,2.2925,2.2925,2.2651,2.2743,504303,0
2015-02-13,2.2743,2.2743,2.256,2.2743,886720,0
2015-02-17,2.2651,2.2651,2.256,2.256,264982,0
2015-02-18,2.256,2.2651,2.2468,2.2651,217811,0
2015-02-19,2.2651,2.2651,2.2376,2.2468,165411,0
2015-02-20,2.2284,2.2651,2.2284,2.2651,437259,0
2015-02-23,2.2651,2.2651,2.2376,2.2651,558826,0
2015-02-24,2.256,2.2651,2.256,2.2651,667907,0
2015-02-25,2.2834,2.3384,2.256,2.3293,1190999,0
2015-02-26,2.3293,2.3293,2.2925,2.3109,266206,0
2015-02-27,2.3109,2.3293,2.3018,2.3018,622833,0
2015-03-02,2.3109,2.3293,2.2925,2.3109,780556,0
2015-03-03,2.3201,2.3201,2.2925,2.3201,483731,0
2015-03-04,2.3109,2.3109,2.2834,2.2925,835515,0
2015-03-05,2.2925,2.2925,2.2651,2.2743,645773,0
2015-03-06,2.2651,2.3018,2.2468,2.2651,602155,0
2015-03-09,2.256,2.2651,2.2468,2.2651,358326,0
2015-03-10,2.2468,2.2651,2.2468,2.256,382645,0
2015-03-11,2.2468,2.2743,2.2468,2.2651,338480,0
2015-03-12,2.2834,2.3018,2.2834,2.2925,390605,0
2015-03-13,2.2834,2.2834,2.2468,2.256,375121,0
2015-03-16,2.256,2.2834,2.256,2.2743,367269,0
2015-03-17,2.2743,2.2743,2.2376,2.2376,312637,0
2015-03-18,2.2468,2.2925,2.2284,2.2925,520152,0
2015-03-19,2.2834,2.2925,2.2651,2.2743,711310,0
2015-03-20,2.2651,2.2925,2.2651,2.2743,450145,0
2015-03-23,2.2743,2.2925,2.256,2.2651,551339,0
2015-03-24,2.2834,2.2925,2.2651,2.2743,2832812,0
2015-03-25,2.2834,2.2834,2.1642,2.1917,1178249,0
2015-03-26,2.1917,2.1917,2.0175,2.1551,1271265,0
2015-03-27,2.1642,2.21,2.1642,2.21,1173341,0
2015-03-30,2.2651,2.2651,2.21,2.2192,626255,0
2015-03-31,2.21,2.256,2.21,2.2376,877575,0
2015-04-01,2.21,2.2284,2.1733,2.1826,581872,0
2015-04-02,2.2192,2.2651,2.21,2.2651,452216,0
2015-04-06,2.256,2.3109,2.2468,2.3018,1232554,0
2015-04-07,2.3018,2.3201,2.2834,2.2834,666705,0
2015-04-08,2.2925,2.2925,2.256,2.2651,369560,0
2015-04-09,2.256,2.256,2.2284,2.2468,669428,0
2015-04-10,2.2468,2.2468,2.2192,2.2284,479478,0
2015-04-13,2.2284,2.2284,2.2009,2.2009,360508,0
2015-04-14,2.1826,2.1917,2.1276,2.1367,1332222,0
2015-04-15,2.1092,2.1551,2.1,2.1551,820514,0
2015-04-16,2.1184,2.1276,2.0725,2.1092,739994,0
2015-04-17,2.0725,2.0817,2.0175,2.045,1923473,0
2015-04-20,2.0358,2.045,1.9899,2.0267,1422510,0
2015-04-21,2.0633,2.0908,2.0358,2.0908,2760312,0
2015-04-22,2.0725,2.1092,2.0633,2.0908,1783777,0
2015-04-23,2.1459,2.1733,2.1276,2.1733,887966,0
2015-04-24,2.1917,2.2009,2.1551,2.1733,310306,0
2015-04-27,2.1826,2.2468,2.1826,2.2468,976403,0
2015-04-28,2.2376,2.2376,2.1917,2.2009,611533,0
2015-04-29,2.1642,2.2376,2.1642,2.2192,785571,0
2015-04-30,2.1917,2.2192,2.1642,2.2192,2698575,0
2015-05-01,2.1917,2.2192,2.1733,2.2009,802473,0
2015-05-04,2.1642,2.1642,2.1184,2.1276,1488704,0
2015-05-05,2.1276,2.1459,2.0908,2.1184,1693057,0
2015-05-06,2.1367,2.1459,2.1184,2.1459,792503,0
2015-05-07,2.0908,2.1,2.0633,2.1,819987,0
2015-05-08,2.0541,2.0633,2.0358,2.045,1800141,0
2015-05-11,2.0541,2.0541,1.9808,2.0084,10444046,0
2015-05-12,1.9992,2.0084,1.9808,1.9899,1409921,0
2015-05-13,2.0267,2.0358,2.0084,2.0358,1248801,0
2015-05-14,2.0358,2.0633,2.0175,2.0358,1635154,0
2015-05-15,2.045,2.0633,2.0267,2.0633,663882,0
2015-05-18,2.0541,2.0725,2.045,2.0541,1089012,0
2015-05-19,2.0725,2.1092,2.0725,2.0908,1199949,0
2015-05-20,2.0908,2.1,2.0725,2.0817,728977,0
2015-05-21,2.0633,2.0633,2.0358,2.045,1104969,0
2015-05-22,2.0725,2.0908,2.0633,2.0633,388751,0
2015-05-26,2.0633,2.0817,2.0358,2.0725,728376,0
2015-05-27,2.0725,2.1,2.0633,2.0817,384717,0
2015-05-28,2.0817,2.1,2.0725,2.1,457804,0
2015-05-29,2.0817,2.0817,2.0633,2.0633,353092,0
2015-06-01,2.045,2.045,2.0267,2.0358,452613,0
2015-06-02,2.0175,2.0267,2.0084,2.0175,689831,0
2015-06-03,2.0267,2.045,2.0084,2.0358,1340073,0
2015-06-04,1.9899,1.9899,1.9716,1.9899,916973,0
2015-06-05,1.9716,1.9808,1.9533,1.9808,770087,0
2015-06-08,1.9624,1.9624,1.9349,1.9533,1421423,0
2015-06-09,1.9441,1.9441,1.8891,1.8983,1656504,0
2015-06-10,1.9258,1.9716,1.9258,1.9624,619514,0
2015-06-11,1.9349,1.9349,1.9166,1.9258,584507,0
2015-06-12,1.9349,1.9441,1.9258,1.9349,269782,0
2015-06-15,1.9533,1.9533,1.9349,1.9441,421355,0
2015-06-16,1.9258,1.9349,1.8983,1.9075,581327,0
2015-06-17,1.8983,1.9349,1.8983,1.9258,436622,0
2015-06-18,1.9258,1.9349,1.9166,1.9349,281559,0
2015-06-19,1.9258,1.9349,1.8341,1.8432,4236897,0
2015-06-22,1.8891,1.9258,1.88,1.9075,1772007,0
2015-06-23,1.9258,1.9441,1.9166,1.9441,625474,0
2015-06-24,1.9258,1.9258,1.8891,1.9075,815232,0
2015-06-25,1.9533,1.9533,1.9258,1.9349,1282497,0
2015-06-26,1.9166,1.9258,1.8891,1.8891,628109,0
2015-06-29,1.8891,1.8891,1.8432,1.8524,1234625,0
2015-06-30,1.8891,1.8891,1.8616,1.88,550373,0
2015-07-01,1.9075,1.9166,1.88,1.88,711420,0
2015-07-02,1.8983,1.9166,1.8891,1.9166,824502,0
2015-07-06,1.88,1.8983,1.88,1.8891,618403,0
2015-07-07,1.8707,1.8707,1.8341,1.8707,1236043,0
2015-07-08,1.8341,1.8341,1.7423,1.7515,1524580,0
2015-07-09,1.7883,1.8341,1.7883,1.8066,1379221,0
2015-07-10,1.8432,1.8524,1.8157,1.8524,891673,0
2015-07-13,1.8432,1.8707,1.8157,1.8524,1385764,0
2015-07-14,1.8544,1.8829,1.8355,1.8734,2027151,0
2015-07-15,1.8734,1.8829,1.845,1.845,1601233,0
2015-07-16,1.845,1.8544,1.8355,1.845,554132,0
2015-07-17,1.8355,1.845,1.8166,1.8261,934404,0
2015-07-20,1.8261,1.8355,1.8166,1.8261,526547,0
2015-07-21,1.8355,1.8355,1.8166,1.8261,700406,0
2015-07-22,1.7788,1.7977,1.6936,1.6936,2662961,0
2015-07-23,1.7031,1.7031,1.6747,1.6936,1370797,0
2015-07-24,1.6936,1.7031,1.6652,1.6652,668066,0
2015-07-27,1.6463,1.6558,1.6274,1.6558,1511259,0
2015-07-28,1.6369,1.6652,1.6369,1.6558,1711964,0
2015-07-29,1.6558,1.6558,1.618,1.6274,5079454,0
2015-07-30,1.7125,1.7221,1.6841,1.7125,1972067,0
2015-07-31,1.6936,1.7221,1.6652,1.7031,1819979,0
2015-08-03,1.6936,1.7031,1.6747,1.6936,852194,0
2015-08-04,1.6841,1.6936,1.6558,1.6747,1149060,0
2015-08-05,1.6841,1.6936,1.6652,1.6841,1245660,0
2015-08-06,1.6747,1.6841,1.6652,1.6841,434958,0
2015-08-07,1.6652,1.6841,1.6558,1.6841,584359,0
2015-08-10,1.6747,1.7315,1.6652,1.7031,1847459,0
2015-08-11,1.6747,1.6747,1.6558,1.6558,1161586,0
2015-08-12,1.6652,1.6936,1.6558,1.6936,747333,0
2015-08-13,1.6841,1.6841,1.6558,1.6558,860738,0
2015-08-14,1.6652,1.6747,1.6558,1.6652,359345,0
2015-08-17,1.6558,1.6652,1.6274,1.6558,663309,0
2015-08-18,1.6463,1.6463,1.618,1.6274,1115239,0
2015-08-19,1.618,1.6274,1.599,1.618,1126971,0
2015-08-20,1.6085,1.6085,1.5896,1.599,1604584,0
2015-08-21,1.5611,1.5611,1.5328,1.5422,2969991,0
2015-08-24,1.4666,1.5517,1.3436,1.5328,2305202,0
2015-08-25,1.5801,1.599,1.5707,1.5896,1295440,0
2015-08-26,1.5707,1.5896,1.5707,1.5801,1113232,0
2015-08-27,1.6085,1.6274,1.6085,1.6274,836429,0
2015-08-28,1.618,1.6558,1.618,1.6369,1241538,0
2015-08-31,1.618,1.618,1.5328,1.5422,1795564,0
2015-09-01,1.5517,1.5801,1.5422,1.5707,944762,0
2015-09-02,1.5896,1.5896,1.5707,1.5801,715309,0
2015-09-03,1.6558,1.6841,1.6463,1.6558,1523730,0
2015-09-04,1.6274,1.6274,1.5896,1.5896,1557974,0
2015-09-08,1.6274,1.6936,1.6274,1.6747,1349025,0
2015-09-09,1.7031,1.7125,1.6558,1.6558,522637,0
2015-09-10,1.6747,1.7031,1.6652,1.6747,561466,0
2015-09-11,1.6747,1.6841,1.6558,1.6652,838649,0
2015-09-14,1.6652,1.6747,1.6463,1.6652,400142,0
2015-09-15,1.6747,1.7221,1.6747,1.7125,1155930,0
2015-09-16,1.6936,1.7221,1.6936,1.7221,1147264,0
2015-09-17,1.7031,1.7504,1.7031,1.7221,621922,0
2015-09-18,1.7221,1.7315,1.6747,1.6747,922884,0
2015-09-21,1.6652,1.6747,1.6463,1.6463,1137222,0
2015-09-22,1.6369,1.6463,1.599,1.6085,680643,0
2015-09-23,1.5896,1.599,1.5707,1.5707,365159,0
2015-09-24,1.5611,1.5707,1.5422,1.5707,352623,0
2015-09-25,1.599,1.599,1.5138,1.5233,2600182,0
2015-09-28,1.5422,1.5517,1.5328,1.5328,324065,0
2015-09-29,1.5422,1.5611,1.5328,1.5611,607400,0
2015-09-30,1.5611,1.5801,1.5328,1.5328,1221775,0
2015-10-01,1.5611,1.5896,1.5611,1.5707,391158,0
2015-10-02,1.5611,1.5896,1.5611,1.5707,778934,0
2015-10-05,1.599,1.6558,1.599,1.6558,847559,0
2015-10-06,1.6463,1.6558,1.6369,1.6369,466938,0
2015-10-07,1.6558,1.6936,1.6558,1.6747,812860,0
2015-10-08,1.6558,1.6841,1.6463,1.6841,556774,0
2015-10-09,1.6936,1.7031,1.6558,1.6652,937574,0
2015-10-12,1.6841,1.6841,1.6652,1.6747,1086489,0
2015-10-13,1.6747,1.7315,1.6747,1.7221,2136520,0
2015-10-14,1.7504,1.8072,1.741,1.7977,3158647,0
2015-10-15,1.8544,1.8734,1.8355,1.8544,3536066,0
2015-10-16,1.845,1.845,1.7977,1.8166,2441753,0
2015-10-19,1.845,1.8639,1.8355,1.8355,1483440,0
2015-10-20,1.845,1.845,1.8072,1.8072,408345,0
2015-10-21,1.7977,1.7977,1.7599,1.7599,1500902,0
2015-10-22,1.7977,1.8166,1.7977,1.8166,603066,0
2015-10-23,1.8355,1.8544,1.8166,1.8261,825966,0
2015-10-26,1.845,1.845,1.8355,1.8355,302485,0
2015-10-27,1.8261,1.845,1.8072,1.8166,729682,0
2015-10-28,1.7977,1.8544,1.7599,1.7693,1949449,0
2015-10-29,1.7599,1.7788,1.7125,1.7504,754203,0
2015-10-30,1.7599,1.7693,1.741,1.7504,851015,0
2015-11-02,1.7599,1.7788,1.7504,1.7693,1204224,0
2015-11-03,1.7977,1.8261,1.7977,1.8261,835056,0
2015-11-04,1.845,1.8829,1.8355,1.8829,1892665,0
2015-11-05,1.8639,1.8639,1.845,1.8639,454466,0
2015-11-06,1.8261,1.8544,1.8166,1.845,3114892,0
2015-11-09,1.7977,1.8355,1.7977,1.8355,2041558,0
2015-11-10,1.7883,1.8072,1.7693,1.7977,1739232,0
2015-11-11,1.7883,1.7977,1.7788,1.7977,1854963,0
2015-11-12,1.7788,1.7883,1.7693,1.7788,1870816,0
2015-11-13,1.7504,1.7599,1.7315,1.7504,1583974,0
2015-11-16,1.7221,1.741,1.7125,1.741,1450382,0
2015-11-17,1.7883,1.8261,1.7883,1.8072,1425439,0
2015-11-18,1.7883,1.8072,1.7599,1.8072,1427341,0
2015-11-19,1.8166,1.845,1.8072,1.8166,2011383,0
2015-11-20,1.845,1.8639,1.8355,1.8639,2283535,0
2015-11-23,1.8544,1.8544,1.8072,1.8166,1927571,0
2015-11-24,1.7883,1.7883,1.7599,1.7788,845519,0
2015-11-25,1.7221,1.7883,1.7221,1.7883,1514219,0
2015-11-27,1.7788,1.7788,1.741,1.7693,206201,0
2015-11-30,1.7599,1.7693,1.7315,1.7504,1341838,0
2015-12-01,1.7883,1.8072,1.7693,1.7977,2395348,0
2015-12-02,1.7788,1.7977,1.7693,1.7788,1430822,0
2015-12-03,1.7977,1.7977,1.7693,1.7693,607259,0
2015-12-04,1.7599,1.7788,1.7504,1.7788,557408,0
2015-12-07,1.7788,1.7883,1.7693,1.7788,436182,0
2015-12-08,1.741,1.7504,1.7315,1.7315,540155,0
2015-12-09,1.7031,1.7125,1.6652,1.6652,1375659,0
2015-12-10,1.6936,1.7125,1.6747,1.7031,1153182,0
2015-12-11,1.6936,1.7125,1.6841,1.6936,1303790,0
2015-12-14,1.7221,1.7315,1.6936,1.7315,696993,0
2015-12-15,1.7221,1.7504,1.7125,1.741,1122955,0
2015-12-16,1.7504,1.7693,1.7315,1.7693,736130,0
2015-12-17,1.7883,1.8072,1.7693,1.7788,763715,0
2015-12-18,1.7599,1.7883,1.7599,1.7883,2515101,0
2015-12-21,1.8261,1.8355,1.8166,1.8261,496002,0
2015-12-22,1.8072,1.8166,1.7977,1.8072,760899,0
2015-12-23,1.8261,1.845,1.8072,1.845,638578,0
2015-12-24,1.8355,1.845,1.8166,1.8166,231609,0
2015-12-28,1.8261,1.8261,1.7883,1.8072,412575,0
2015-12-29,1.7977,1.8072,1.7788,1.7977,563850,0
2015-12-30,1.7883,1.7883,1.7599,1.7599,267208,0
2015-12-31,1.7693,1.7883,1.7599,1.7788,234157,0
2016-01-04,1.741,1.7504,1.6841,1.6936,2875090,0
2016-01-05,1.7031,1.7221,1.6747,1.6841,723311,0
2016-01-06,1.6841,1.6936,1.6652,1.6652,427263,0
2016-01-07,1.6274,1.6369,1.5896,1.6085,2013059,0
2016-01-08,1.6369,1.6369,1.5801,1.599,1193220,0
2016-01-11,1.5801,1.5896,1.5517,1.5896,4476693,0
2016-01-12,1.5896,1.599,1.5611,1.5801,1614999,0
2016-01-13,1.5707,1.5801,1.5707,1.5801,5243224,0
2016-01-14,1.5801,1.6558,1.5707,1.6558,1972988,0
2016-01-15,1.599,1.599,1.5707,1.5707,1434094,0
2016-01-19,1.5801,1.599,1.5801,1.599,534791,0
2016-01-20,1.5707,1.5896,1.5517,1.5896,783843,0
2016-01-21,1.5801,1.599,1.5801,1.5801,444739,0
2016-01-22,1.6274,1.6274,1.6085,1.618,410182,0
2016-01-25,1.6274,1.6274,1.6132,1.618,620772,0
2016-01-26,1.6652,1.6747,1.6369,1.6558,1059430,0
2016-01-27,1.6747,1.7221,1.6747,1.7221,2786892,0
2016-01-28,1.7788,1.8544,1.7788,1.845,2064976,0
2016-01-29,1.8166,1.8639,1.8072,1.8544,894678,0
2016-02-01,1.845,1.8829,1.8166,1.8829,891563,0
2016-02-02,1.8734,1.8829,1.8639,1.8639,897310,0
2016-02-03,1.8544,1.8734,1.8261,1.8734,406282,0
2016-02-04,1.8639,1.8829,1.8639,1.8829,537358,0
2016-02-05,1.8829,1.9018,1.8829,1.8924,761594,0
2016-02-08,1.8829,1.8829,1.8544,1.8544,657162,0
2016-02-09,1.8544,1.8544,1.8261,1.8261,445914,0
2016-02-10,1.845,1.8734,1.8355,1.8639,418451,0
2016-02-11,1.8072,1.8355,1.8072,1.8355,706554,0
2016-02-12,1.8355,1.8544,1.8072,1.8261,873235,0
2016-02-16,1.8355,1.8924,1.8261,1.8924,420982,0
2016-02-17,1.8924,1.9585,1.8829,1.9491,1365949,0
2016-02-18,1.9491,1.9869,1.9396,1.9775,1307061,0
2016-02-19,1.9396,1.9614,1.9302,1.9396,506017,0
2016-02-22,1.9585,1.968,1.9396,1.9491,1176899,0
2016-02-23,1.9491,1.9491,1.9113,1.9207,750780,0
2016-02-24,1.8924,1.9113,1.8829,1.9018,586874,0
2016-02-25,1.9113,1.9396,1.9113,1.9396,827465,0
2016-02-26,1.9585,1.9585,1.9396,1.9396,479746,0
2016-02-29,1.9491,1.968,1.9491,1.9585,509081,0
2016-03-01,1.9585,1.9869,1.9585,1.968,1293171,0
2016-03-02,1.9585,1.9869,1.9585,1.968,622781,0
2016-03-03,1.9869,1.9964,1.9775,1.9869,484162,0
2016-03-04,1.9775,2.0058,1.9775,2.0058,712134,0
2016-03-07,1.9869,2.0058,1.9775,1.9964,415976,0
2016-03-08,1.9585,1.9775,1.9302,1.9491,326489,0
2016-03-09,1.9396,1.9491,1.9207,1.9396,706270,0
2016-03-10,1.9585,1.9869,1.9444,1.9775,1030190,0
2016-03-11,1.9869,2.0248,1.9822,2.0248,621836,0
2016-03-14,2.0248,2.0248,1.9775,1.9775,680561,0
2016-03-15,1.9491,1.968,1.9302,1.9491,420798,0
2016-03-16,1.9585,2.0154,1.9396,2.0154,1304846,0
2016-03-17,2.0154,2.0154,1.9775,1.9869,716684,0
2016-03-18,1.9964,2.0248,1.9822,2.0058,926510,0
2016-03-21,1.9964,2.0058,1.9775,1.9869,283503,0
2016-03-22,1.9869,2.0248,1.9869,1.9964,1455971,0
2016-03-23,1.9869,2.0154,1.968,1.9775,1431597,0
2016-03-24,1.9869,2.0058,1.9539,1.9964,1572503,0
2016-03-28,1.9964,1.9964,1.9396,1.9585,506240,0
2016-03-29,1.9585,1.9585,1.9207,1.9396,528396,0
2016-03-30,2.0058,2.0154,1.9964,1.9964,2244028,0
2016-03-31,2.0058,2.0058,1.968,1.968,813378,0
2016-04-01,1.968,2.0154,1.9585,2.0154,868724,0
2016-04-04,2.0058,2.0058,1.9775,1.9775,283381,0
2016-04-05,1.9775,1.9775,1.9302,1.9585,1089841,0
2016-04-06,1.9302,1.9302,1.8734,1.9113,3305114,0
2016-04-07,1.8829,1.8924,1.8544,1.8734,946802,0
2016-04-08,1.8924,1.9207,1.8829,1.8924,723970,0
2016-04-11,1.9018,1.9113,1.8829,1.8924,723274,0
2016-04-12,1.9302,1.9396,1.9018,1.9302,897548,0
2016-04-13,1.9113,1.9396,1.9113,1.9302,1021175,0
2016-04-14,1.9113,1.9207,1.8924,1.9113,619523,0
2016-04-15,1.9113,1.9113,1.8924,1.8924,553296,0
2016-04-18,1.9018,1.9396,1.9018,1.9302,587896,0
2016-04-19,1.9113,1.9207,1.8924,1.9207,1237065,0
2016-04-20,1.9018,1.9018,1.8829,1.8924,947114,0
2016-04-21,1.8924,1.8924,1.845,1.8639,795193,0
2016-04-22,1.8639,1.8829,1.8544,1.8829,827281,0
2016-04-25,1.8734,1.8924,1.8639,1.8829,1145703,0
2016-04-26,1.8734,1.8924,1.8734,1.8829,178449,0
2016-04-27,1.845,1.8639,1.845,1.845,973409,0
2016-04-28,1.8072,1.8072,1.7788,1.7883,1368851,0
2016-04-29,1.7693,1.7883,1.7599,1.7883,941625,0
2016-05-02,1.7788,1.7788,1.7504,1.7504,870698,0
2016-05-03,1.7221,1.7221,1.6841,1.6841,3402138,0
2016-05-04,1.6652,1.7031,1.6652,1.7031,2528825,0
2016-05-05,1.6747,1.7125,1.6558,1.7031,1203766,0
2016-05-06,1.6936,1.6936,1.6841,1.6841,861335,0
2016-05-09,1.6747,1.7125,1.6747,1.7125,746167,0
2016-05-10,1.7031,1.7031,1.6747,1.6841,1059273,0
2016-05-11,1.7315,1.7315,1.6936,1.7125,1294443,0
2016-05-12,1.7031,1.7031,1.6747,1.6747,1049178,0
2016-05-13,1.6747,1.6747,1.6558,1.6558,575607,0
2016-05-16,1.6936,1.7031,1.6841,1.7031,721610,0
2016-05-17,1.6936,1.7031,1.6841,1.6936,764780,0
2016-05-18,1.6841,1.7031,1.6747,1.7031,774575,0
2016-05-19,1.6841,1.6917,1.6652,1.6652,701643,0
2016-05-20,1.6747,1.7031,1.6747,1.7031,373189,0
2016-05-23,1.7221,1.7315,1.6936,1.7125,1734330,0
2016-05-24,1.7125,1.7315,1.7031,1.7315,1658307,0
2016-05-25,1.741,1.7693,1.741,1.7599,431994,0
2016-05-26,1.7599,1.7883,1.7599,1.7788,359030,0
2016-05-27,1.7693,1.7977,1.7693,1.7883,441564,0
2016-05-31,1.7788,1.7977,1.7693,1.7788,679423,0
2016-06-01,1.7693,1.8072,1.7693,1.7883,341388,0
2016-06-02,1.7693,1.8166,1.7693,1.8166,502379,0
2016-06-03,1.8166,1.8166,1.7977,1.8072,311969,0
2016-06-06,1.7977,1.845,1.7977,1.8166,843934,0
2016-06-07,1.8166,1.8544,1.8166,1.8544,565211,0
2016-06-08,1.8544,1.9113,1.8355,1.9113,1064158,0
2016-06-09,1.8544,1.9113,1.8544,1.9018,730102,0
2016-06-10,1.8544,1.8734,1.845,1.845,1283552,0
2016-06-13,1.8166,1.8544,1.7977,1.8544,818260,0
2016-06-14,1.8166,1.8261,1.7977,1.8072,853472,0
2016-06-15,1.8166,1.845,1.8166,1.8261,862671,0
2016-06-16,1.7977,1.8072,1.7693,1.7788,2418809,0
2016-06-17,1.8166,1.8166,1.7883,1.7977,757686,0
2016-06-20,1.8261,1.8498,1.8261,1.8355,487610,0
2016-06-21,1.8261,1.845,1.8072,1.845,1489454,0
2016-06-22,1.845,1.8639,1.845,1.8544,518266,0
2016-06-23,1.8829,1.8924,1.8734,1.8829,1275317,0
2016-06-24,1.7883,1.8261,1.7883,1.8166,494121,0
2016-06-27,1.8355,1.8544,1.8166,1.8544,666114,0
2016-06-28,1.8261,1.8924,1.8261,1.8829,961179,0
2016-06-29,1.8924,1.8924,1.8829,1.8924,353022,0
2016-06-30,1.8734,1.8829,1.8734,1.8829,359109,0
2016-07-01,1.8734,1.8924,1.8639,1.8734,731673,0
2016-07-05,1.8544,1.8734,1.845,1.8639,317975,0
2016-07-06,1.8355,1.8544,1.8261,1.845,582203,0
2016-07-07,1.845,1.9113,1.845,1.9018,995685,0
2016-07-08,1.9113,1.9113,1.8829,1.9018,408465,0
2016-07-11,1.9302,1.9964,1.9302,1.9775,1644984,0
2016-07-12,1.9691,1.9886,1.9496,1.9593,4288956,0
2016-07-13,1.9691,1.9691,1.9398,1.9496,1889957,0
2016-07-14,1.9788,1.9788,1.9398,1.9593,1041589,0
2016-07-15,1.9593,1.9593,1.9398,1.9496,1175226,0
2016-07-18,1.9691,1.9691,1.9496,1.9593,606300,0
2016-07-19,1.9496,1.9496,1.9106,1.9106,1951016,0
2016-07-20,1.9398,1.9398,1.9106,1.9301,481611,0
2016-07-21,1.9496,1.9593,1.9398,1.9496,721700,0
2016-07-22,1.9398,1.9398,1.9203,1.9301,650984,0
2016-07-25,1.9301,1.9301,1.9008,1.9008,336663,0
2016-07-26,1.9203,1.9496,1.9203,1.9398,1835484,0
2016-07-27,1.9398,1.9398,1.8521,1.8521,5339591,0
2016-07-28,1.8716,1.8813,1.8424,1.8618,1912249,0
2016-07-29,1.8618,1.8618,1.8326,1.8424,1142642,0
2016-08-01,1.8618,1.8911,1.8424,1.8911,590443,0
2016-08-02,1.8813,1.9008,1.8521,1.8521,1344995,0
2016-08-03,1.8521,1.8521,1.8326,1.8424,797671,0
2016-08-04,1.8618,1.8716,1.8618,1.8716,1072962,0
2016-08-05,1.8716,1.8911,1.8716,1.8813,685991,0
2016-08-08,1.8911,1.9008,1.8424,1.8521,970884,0
2016-08-09,1.8813,1.8813,1.8618,1.8813,590787,0
2016-08-10,1.8911,1.8911,1.8813,1.8911,343139,0
2016-08-11,1.8911,1.9106,1.8911,1.9106,466601,0
2016-08-12,1.9106,1.9203,1.8813,1.8813,671600,0
2016-08-15,1.8911,1.8911,1.8618,1.8813,535153,0
2016-08-16,1.8521,1.8716,1.8326,1.8618,1114134,0
2016-08-17,1.8326,1.8521,1.8326,1.8521,488173,0
2016-08-18,1.8424,1.8521,1.8229,1.8424,526864,0
2016-08-19,1.8326,1.8424,1.8131,1.8229,551797,0
2016-08-22,1.8131,1.8229,1.7839,1.7936,665199,0
2016-08-23,1.7936,1.8229,1.7936,1.8229,1155074,0
2016-08-24,1.8131,1.8326,1.8034,1.8326,1050637,0
2016-08-25,1.8618,1.8911,1.8521,1.8521,474828,0
2016-08-26,1.8716,1.8716,1.8229,1.8424,670969,0
2016-08-29,1.8229,1.8521,1.8229,1.8229,710299,0
2016-08-30,1.8326,1.8521,1.816,1.8326,735811,0
2016-08-31,1.8131,1.8229,1.8034,1.8131,511033,0
2016-09-01,1.8326,1.8326,1.8034,1.8131,2373719,0
2016-09-02,1.8326,1.8424,1.8131,1.8229,701853,0
2016-09-06,1.8521,1.8618,1.8424,1.8424,565907,0
2016-09-07,1.8618,1.8813,1.8424,1.8521,2054994,0
2016-09-08,1.8521,1.8618,1.8229,1.8229,643591,0
2016-09-09,1.8034,1.8229,1.8034,1.8131,428943,0
2016-09-12,1.8034,1.8229,1.8034,1.8229,351491,0
2016-09-13,1.8034,1.8131,1.7839,1.7839,401437,0
2016-09-14,1.7839,1.7839,1.7741,1.7839,509403,0
2016-09-15,1.7741,1.7936,1.7741,1.7741,495132,0
2016-09-16,1.7839,1.8034,1.7741,1.7839,436012,0
2016-09-19,1.7936,1.8034,1.7839,1.7936,557895,0
2016-09-20,1.8034,1.8131,1.7936,1.8034,634912,0
2016-09-21,1.8326,1.8424,1.8131,1.8424,735129,0
2016-09-22,1.8424,1.8521,1.8326,1.8326,712297,0
2016-09-23,1.8326,1.8326,1.8131,1.8229,610550,0
2016-09-26,1.8131,1.8229,1.8034,1.8034,511459,0
2016-09-27,1.8034,1.8131,1.7936,1.8034,874303,0
2016-09-28,1.8229,1.8326,1.7936,1.8034,734432,0
2016-09-29,1.8034,1.8131,1.7936,1.8034,649015,0
2016-09-30,1.8034,1.8326,1.8034,1.8034,1164403,0
2016-10-03,1.8034,1.8229,1.7936,1.7936,763572,0
2016-10-04,1.7936,1.8131,1.7839,1.7936,816657,0
2016-10-05,1.8131,1.8131,1.7839,1.7839,838808,0
2016-10-06,1.8034,1.8034,1.7741,1.7839,846496,0
2016-10-07,1.8131,1.8131,1.7741,1.7936,728242,0
2016-10-10,1.8131,1.8229,1.8035,1.8229,459546,0
2016-10-11,1.8034,1.857,1.8034,1.8229,1964834,0
2016-10-12,1.8131,1.8424,1.8131,1.8326,997703,0
2016-10-13,1.8131,1.8158,1.7887,1.8034,849525,0
2016-10-14,1.8229,1.8521,1.8131,1.8326,545577,0
2016-10-17,1.8229,1.8326,1.8131,1.8229,488902,0
2016-10-18,1.8229,1.8424,1.8229,1.8424,675724,0
2016-10-19,1.8326,1.8326,1.8131,1.8131,616020,0
2016-10-20,1.8131,1.8424,1.7936,1.7936,1245066,0
2016-10-21,1.7936,1.8131,1.7936,1.8034,776745,0
2016-10-24,1.8229,1.8716,1.8131,1.8521,3976664,0
2016-10-25,1.8424,1.8521,1.8326,1.8424,1046304,0
2016-10-26,1.8326,1.8326,1.7839,1.7839,1614788,0
2016-10-27,1.8131,1.8229,1.7936,1.7936,531109,0
2016-10-28,1.8229,1.8326,1.8229,1.8229,738062,0
2016-10-31,1.8424,1.8521,1.8326,1.8521,597144,0
2016-11-01,1.8618,1.8813,1.8326,1.8716,1918789,0
2016-11-02,1.8521,1.8716,1.8131,1.8229,1310583,0
2016-11-03,1.8229,1.8326,1.8034,1.8034,385491,0
2016-11-04,1.8034,1.8131,1.7936,1.7936,589282,0
2016-11-07,1.8034,1.8326,1.8034,1.8326,535113,0
2016-11-08,1.8131,1.8326,1.8131,1.8229,493444,0
2016-11-09,1.7936,1.8131,1.7936,1.7936,357138,0
2016-11-10,1.8034,1.8041,1.7741,1.7741,660703,0
2016-11-11,1.7546,1.7561,1.7351,1.7449,863741,0
2016-11-14,1.7546,1.7546,1.7449,1.7546,347985,0
2016-11-15,1.7449,1.7644,1.7449,1.7644,464849,0
2016-11-16,1.7449,1.7546,1.7449,1.7449,676942,0
2016-11-17,1.7741,1.7741,1.7449,1.7546,298259,0
2016-11-18,1.7644,1.8229,1.7546,1.8131,1956196,0
2016-11-21,1.7936,1.7936,1.7839,1.7936,419384,0
2016-11-22,1.8034,1.8034,1.7644,1.7839,1458860,0
2016-11-23,1.7936,1.8034,1.7839,1.8034,341915,0
2016-11-25,1.7936,1.7936,1.7741,1.7936,275592,0
2016-11-28,1.7839,1.7839,1.7741,1.7741,294296,0
2016-11-29,1.7741,1.7839,1.7644,1.7839,363702,0
2016-11-30,1.7741,1.7741,1.7546,1.7741,721372,0
2016-12-01,1.7644,1.7839,1.7254,1.7351,1230959,0
2016-12-02,1.7644,1.7644,1.7449,1.7644,788968,0
2016-12-05,1.7351,1.7546,1.7351,1.7351,633778,0
2016-12-06,1.7449,1.7644,1.7449,1.7644,385359,0
2016-12-07,1.7546,1.7839,1.7546,1.7839,616616,0
2016-12-08,1.7644,1.8034,1.7644,1.8034,799738,0
2016-12-09,1.7839,1.8034,1.7741,1.7741,749590,0
2016-12-12,1.7741,1.7839,1.7644,1.7839,391862,0
2016-12-13,1.7644,1.7839,1.7449,1.7644,772331,0
2016-12-14,1.7449,1.7644,1.7449,1.7449,655731,0
2016-12-15,1.7449,1.7839,1.7449,1.7839,711559,0
2016-12-16,1.7741,1.7741,1.7546,1.7546,670095,0
2016-12-19,1.7839,1.7936,1.7351,1.7449,1405919,0
2016-12-20,1.7351,1.7741,1.7351,1.7546,521414,0
2016-12-21,1.7546,1.7644,1.7449,1.7546,839686,0
2016-12-22,1.7644,1.7644,1.7351,1.7449,747853,0
2016-12-23,1.7351,1.7449,1.7254,1.7351,1237785,0
2016-12-27,1.7351,1.7449,1.7156,1.7254,1240034,0
2016-12-28,1.7449,1.7449,1.7156,1.7254,974600,0
2016-12-29,1.7254,1.7351,1.7059,1.7059,953352,0
2016-12-30,1.7059,1.7351,1.6961,1.7059,2132481,0
2017-01-03,1.7156,1.7449,1.7156,1.7351,973304,0
2017-01-04,1.7351,1.7546,1.7108,1.7156,1398532,0
2017-01-05,1.7546,1.7644,1.7351,1.7351,1442885,0
2017-01-06,1.7546,1.7741,1.7546,1.7546,1127746,0
2017-01-09,1.7741,1.8034,1.7546,1.7839,1721390,0
2017-01-10,1.7839,1.8034,1.7741,1.8034,893103,0
2017-01-11,1.8034,1.8326,1.7839,1.8229,1385748,0
2017-01-12,1.8326,1.8326,1.7936,1.8229,4015045,0
2017-01-13,1.8229,1.8424,1.8131,1.8326,1239473,0
2017-01-17,1.8131,1.8326,1.7936,1.8034,1068786,0
2017-01-18,1.7936,1.8229,1.7936,1.8131,530576,0
2017-01-19,1.8131,1.8131,1.7644,1.7839,961995,0
2017-01-20,1.8034,1.818,1.7741,1.8034,1739688,0
2017-01-23,1.8034,1.8034,1.7449,1.7546,4036370,0
2017-01-24,1.7741,1.7839,1.7254,1.7449,3554770,0
2017-01-25,1.7546,1.7644,1.7156,1.7351,1232847,0
2017-01-26,1.7546,1.7936,1.7254,1.7839,2520422,0
2017-01-27,1.7839,1.8131,1.7546,1.8034,1551371,0
2017-01-30,1.8034,1.8034,1.7741,1.7839,1441621,0
2017-01-31,1.8034,1.8034,1.7644,1.7644,1928114,0
2017-02-01,1.7644,1.8472,1.7644,1.8326,3058540,0
2017-02-02,1.8131,1.8131,1.7839,1.7936,1720952,0
2017-02-03,1.8034,1.8131,1.7644,1.7741,3217092,0
2017-02-06,1.7936,1.8034,1.7741,1.7936,2093081,0
2017-02-07,1.8131,1.8131,1.7741,1.7741,683167,0
2017-02-08,1.7936,1.8034,1.7741,1.7839,1831212,0
2017-02-09,1.8034,1.8034,1.7741,1.7839,897299,0
2017-02-10,1.7936,1.8034,1.7741,1.7839,1170697,0
2017-02-13,1.8034,1.8521,1.8034,1.8424,1471596,0
2017-02-14,1.8229,1.8424,1.8034,1.8326,1101624,0
2017-02-15,1.8424,1.8521,1.8326,1.8326,418811,0
2017-02-16,1.8424,1.8521,1.8277,1.8424,603341,0
2017-02-17,1.8424,1.8716,1.8326,1.8716,714341,0
2017-02-21,1.8618,1.8813,1.8424,1.8716,996254,0
2017-02-22,1.8618,1.8716,1.8424,1.8716,1555790,0
2017-02-23,1.8716,1.9008,1.8618,1.8813,2743490,0
2017-02-24,1.9788,2.0178,1.9691,1.9886,3480426,0
2017-02-27,2.0081,2.0081,1.9886,1.9886,779995,0
2017-02-28,1.9886,1.9983,1.9691,1.9886,1099345,0
2017-03-01,1.9788,1.9788,1.9398,1.9593,951701,0
2017-03-02,1.9106,1.9301,1.9106,1.9203,721529,0
2017-03-03,1.9106,1.9203,1.9008,1.9106,441991,0
2017-03-06,1.8911,1.9008,1.8813,1.8911,560127,0
2017-03-07,1.9203,1.9593,1.9203,1.9593,2284236,0
2017-03-08,1.9301,1.9496,1.9203,1.9301,878924,0
2017-03-09,1.9301,1.9301,1.8911,1.8911,539919,0
2017-03-10,1.9008,1.9203,1.9008,1.9203,347898,0
2017-03-13,1.9106,1.9203,1.9106,1.9203,417544,0
2017-03-14,1.9301,1.9301,1.8911,1.9008,287359,0
2017-03-15,1.9008,1.9203,1.9008,1.9203,877520,0
2017-03-16,1.9593,1.9691,1.9398,1.9496,920714,0
2017-03-17,1.9593,1.9593,1.9203,1.9203,1726394,0
2017-03-20,1.9496,1.9496,1.9252,1.9398,1823880,0
2017-03-21,1.9496,1.9496,1.896,1.9106,1840662,0
2017-03-22,1.9301,1.9301,1.8813,1.9008,2428635,0
2017-03-23,1.9301,1.9398,1.9106,1.9301,495669,0
2017-03-24,1.9398,1.9398,1.9107,1.9301,492950,0
2017-03-27,1.9398,1.9398,1.896,1.9203,4515978,0
2017-03-28,1.9203,1.9301,1.9057,1.9301,1354358,0
2017-03-29,1.9301,1.9398,1.9203,1.9203,673835,0
2017-03-30,1.9301,1.9398,1.8813,1.8911,14331256,0
2017-03-31,1.9203,1.9203,1.8813,1.8813,2133162,0
2017-04-03,1.9203,1.9203,1.8813,1.8813,837558,0
2017-04-04,1.9008,1.9252,1.9008,1.9106,1175702,0
2017-04-05,1.9301,1.9301,1.9008,1.9106,2554191,0
2017-04-06,1.9106,1.9203,1.8813,1.8911,1314406,0
2017-04-07,1.9008,1.9008,1.8813,1.8911,585925,0
2017-04-10,1.9008,1.9008,1.8813,1.8813,1912740,0
2017-04-11,1.8911,1.9008,1.8911,1.8911,833072,0
2017-04-12,1.9008,1.9106,1.8813,1.9008,1639969,0
2017-04-13,1.9106,1.9106,1.9008,1.9008,352015,0
2017-04-17,1.9203,1.9203,1.8813,1.8911,1211419,0
2017-04-18,1.8911,1.9008,1.8813,1.8813,623629,0
2017-04-19,1.8911,1.9008,1.8424,1.8424,1836973,0
2017-04-20,1.8716,1.8716,1.8521,1.8521,917365,0
2017-04-21,1.8716,1.8813,1.8424,1.8521,1445109,0
2017-04-24,1.8716,1.8813,1.8521,1.8521,1290008,0
2017-04-25,1.8911,1.8911,1.8716,1.8716,3428825,0
2017-04-26,1.8911,1.9008,1.8716,1.8813,6895414,0
2017-04-27,1.9008,1.9106,1.8813,1.8813,6836972,0
2017-04-28,1.9008,1.9008,1.8765,1.8911,4779163,0
2017-05-01,1.8911,1.8911,1.8813,1.8813,2626134,0
2017-05-02,1.9008,1.9008,1.8813,1.9008,9323737,0
2017-05-03,1.9008,1.9301,1.896,1.9301,3268830,0
2017-05-04,1.9301,1.9593,1.9301,1.9593,3203328,0
2017-05-05,1.9496,1.9496,1.9252,1.9496,1562242,0
2017-05-08,1.9691,1.9691,1.9593,1.9691,1151210,0
2017-05-09,1.9788,1.9886,1.9496,1.9691,2231246,0
2017-05-10,1.9788,1.9983,1.9545,1.9983,2027573,0
2017-05-11,1.9886,1.9886,1.9593,1.9788,2365487,0
2017-05-12,1.9886,1.9886,1.9691,1.9788,1348868,0
2017-05-15,1.9788,1.9788,1.9593,1.9691,1919606,0
2017-05-16,1.9593,1.9691,1.9398,1.9593,2338472,0
2017-05-17,1.9691,1.9691,1.9203,1.9301,1380359,0
2017-05-18,1.9496,1.9496,1.9301,1.9496,1403996,0
2017-05-19,1.9691,1.9691,1.9496,1.9691,1682973,0
2017-05-22,1.9788,1.9886,1.9788,1.9886,1750116,0
2017-05-23,1.9983,1.9983,1.9837,1.9983,1694922,0
2017-05-24,2.0081,2.0081,1.9983,2.0081,2851456,0
2017-05-25,2.0081,2.0081,1.9691,1.9788,1048662,0
2017-05-26,1.9886,2.0081,1.9788,2.0081,1637503,0
2017-05-30,2.0081,2.0276,1.9983,2.0081,1501454,0
2017-05-31,1.9983,2.0324,1.9886,2.0081,1767629,0
2017-06-01,1.9983,2.0227,1.9983,2.0178,1444756,0
2017-06-02,2.0178,2.0178,2.0081,2.0178,619976,0
2017-06-05,2.0081,2.0178,2.0081,2.0178,1224428,0
2017-06-06,2.0178,2.0178,2.0081,2.0178,906947,0
2017-06-07,2.0178,2.0178,1.9496,1.9788,6153689,0
2017-06-08,1.9788,1.9886,1.9739,1.9886,606241,0
2017-06-09,1.9788,1.9788,1.9398,1.9496,854960,0
2017-06-12,1.9496,1.9496,1.9203,1.9301,551042,0
2017-06-13,1.9496,1.9593,1.9398,1.9496,647174,0
2017-06-14,1.9593,1.9593,1.9203,1.9301,778981,0
2017-06-15,1.9398,1.9398,1.9106,1.9106,1146737,0
2017-06-16,1.9301,1.9398,1.9106,1.9106,632559,0
2017-06-19,1.9398,1.9398,1.9106,1.9301,1748450,0
2017-06-20,1.9301,1.9398,1.9106,1.9203,552837,0
2017-06-21,1.9398,1.9496,1.9203,1.9398,1086631,0
2017-06-22,1.9398,1.9496,1.9203,1.9301,821648,0
2017-06-23,1.9788,2.0129,1.9691,1.9886,2926674,0
2017-06-26,2.0471,2.0762,2.0471,2.0568,3009423,0
2017-06-27,2.0568,2.0666,2.0471,2.0568,1638463,0
2017-06-28,2.242,2.3103,2.242,2.2713,6548256,0
2017-06-29,2.3103,2.3687,2.2908,2.3395,9428329,0
2017-06-30,2.3492,2.3785,2.32,2.3785,5432491,0
2017-07-03,2.3297,2.3492,2.3109,2.3492,2741412,0
2017-07-05,2.32,2.3492,2.3151,2.3395,2948915,0
2017-07-06,2.32,2.3395,2.3103,2.32,2261219,0
2017-07-07,2.36,2.36,2.34,2.36,1710513,0
2017-07-10,2.35,2.36,2.34,2.36,1376320,0
2017-07-11,2.29,2.32,2.29,2.29,1320673,0
2017-07-12,2.29,2.35,2.29,2.35,1342452,0
2017-07-13,2.42,2.45,2.41,2.44,4133662,0
2017-07-14,2.41,2.43,2.4,2.43,942290,0
2017-07-17,2.4,2.43,2.38,2.42,1366707,0
2017-07-18,2.38,2.43,2.38,2.43,2446001,0
2017-07-19,2.45,2.5,2.43,2.5,2225644,0
2017-07-20,2.5,2.51,2.47,2.51,1374479,0
2017-07-21,2.47,2.5,2.45,2.5,2644514,0
2017-07-24,2.46,2.5,2.45,2.5,4216171,0
2017-07-25,2.5,2.57,2.49,2.56,10539265,0
2017-07-26,2.54,2.55,2.41,2.43,4758235,0
2017-07-27,2.35,2.36,2.29,2.29,4564356,0
2017-07-28,2.27,2.31,2.26,2.29,3046170,0
2017-07-31,2.28,2.29,2.25,2.26,2700510,0
2017-08-01,2.27,2.275,2.23,2.23,2460518,0
2017-08-02,2.23,2.26,2.23,2.23,2403109,0
2017-08-03,2.22,2.23,2.21,2.21,1337074,0
2017-08-04,2.26,2.28,2.24,2.24,1623210,0
2017-08-07,2.27,2.32,2.27,2.31,1318083,0
2017-08-08,2.3,2.33,2.29,2.3,589976,0
2017-08-09,2.28,2.29,2.25,2.28,805841,0
2017-08-10,2.29,2.3,2.25,2.25,1731262,0
2017-08-11,2.28,2.34,2.28,2.31,1427967,0
2017-08-14,2.29,2.33,2.28,2.32,1760364,0
2017-08-15,2.3,2.32,2.28,2.32,997558,0
2017-08-16,2.3,2.33,2.3,2.32,956138,0
2017-08-17,2.32,2.33,2.29,2.29,620829,0
2017-08-18,2.29,2.3,2.27,2.29,410068,0
2017-08-21,2.31,2.34,2.29,2.34,682359,0
2017-08-22,2.35,2.43,2.34,2.4,3316579,0
2017-08-23,2.36,2.41,2.35,2.4,3954508,0
2017-08-24,2.47,2.47,2.43,2.44,1564336,0
2017-08-25,2.44,2.49,2.44,2.47,969087,0
2017-08-28,2.46,2.48,2.46,2.47,475885,0
2017-08-29,2.48,2.5,2.45,2.47,903123,0
2017-08-30,2.47,2.49,2.455,2.48,435617,0
2017-08-31,2.5,2.5,2.47,2.5,961907,0
2017-09-01,2.64,2.68,2.63,2.66,2076688,0
2017-09-05,2.7,2.73,2.68,2.7,4469444,0
2017-09-06,2.66,2.68,2.65,2.68,959303,0
2017-09-07,2.68,2.72,2.68,2.71,594312,0
2017-09-08,2.7,2.71,2.65,2.65,5896144,0
2017-09-11,2.65,2.67,2.65,2.67,1789328,0
2017-09-12,2.66,2.67,2.62,2.63,1151781,0
2017-09-13,2.61,2.63,2.6,2.61,1380434,0
2017-09-14,2.64,2.64,2.62,2.63,896833,0
2017-09-15,2.61,2.63,2.6,2.61,1697571,0
2017-09-18,2.63,2.66,2.62,2.66,1547842,0
2017-09-19,2.66,2.67,2.64,2.66,738160,0
2017-09-20,2.63,2.63,2.59,2.61,1852749,0
2017-09-21,2.62,2.63,2.59,2.6,1042790,0
2017-09-22,2.58,2.59,2.57,2.59,760151,0
2017-09-25,2.54,2.54,2.46,2.49,1768389,0
2017-09-26,2.5,2.53,2.49,2.5,1462621,0
2017-09-27,2.5,2.52,2.5,2.52,621714,0
2017-09-28,2.53,2.535,2.51,2.51,2004893,0
2017-09-29,2.51,2.52,2.5,2.5,3944212,0
2017-10-02,2.51,2.52,2.49,2.51,1836389,0
2017-10-03,2.61,2.62,2.57,2.58,1301185,0
2017-10-04,2.59,2.6,2.57,2.58,1691433,0
2017-10-05,2.59,2.59,2.57,2.58,1136868,0
2017-10-06,2.55,2.57,2.535,2.57,1227933,0
2017-10-09,2.57,2.57,2.56,2.57,702564,0
2017-10-10,2.58,2.59,2.57,2.58,1693308,0
2017-10-11,2.59,2.6,2.58,2.58,2633766,0
2017-10-12,2.6,2.6,2.59,2.6,1767698,0
2017-10-13,2.61,2.66,2.61,2.65,1121034,0
2017-10-16,2.63,2.65,2.63,2.65,651493,0
2017-10-17,2.65,2.65,2.61,2.63,844740,0
2017-10-18,2.64,2.65,2.63,2.64,916098,0
2017-10-19,2.61,2.61,2.56,2.58,744444,0
2017-10-20,2.59,2.59,2.56,2.58,716482,0
2017-10-23,2.59,2.59,2.57,2.57,281199,0
2017-10-24,2.6,2.6,2.58,2.59,353554,0
2017-10-25,2.6,2.6,2.52,2.54,3124785,0
2017-10-26,2.53,2.57,2.53,2.55,1225213,0
2017-10-27,2.54,2.56,2.54,2.54,748406,0
2017-10-30,2.6,2.6,2.5882,2.59,1454121,0
2017-10-31,2.575,2.61,2.57,2.6,2438530,0
2017-11-01,2.59,2.59,2.565,2.58,299970,0
2017-11-02,2.57,2.58,2.55,2.56,402230,0
2017-11-03,2.56,2.566,2.54,2.54,279357,0
2017-11-06,2.54,2.55,2.54,2.55,247481,0
2017-11-07,2.55,2.57,2.53,2.53,379809,0
2017-11-08,2.55,2.55,2.53,2.55,208356,0
2017-11-09,2.58,2.6,2.56,2.58,1372819,0
2017-11-10,2.6,2.61,2.59,2.59,2065566,0
