Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.0454,5.0454,4.8766,4.8766,1511,0
2005-02-28,4.9704,5.0454,4.5953,5.0454,3341,0
2005-03-03,4.7829,5.0454,4.7829,5.0454,1280,0
2005-03-04,4.9704,4.9704,4.5953,4.9704,18660,0
2005-03-07,4.9704,4.9704,4.9704,4.9704,2666,0
2005-03-08,4.8766,4.8766,4.5953,4.7829,2399,0
2005-03-09,4.7829,4.9704,4.5015,4.9704,1985,0
2005-03-10,4.9704,5.158,4.4077,4.8766,10263,0
2005-03-11,4.7829,4.7829,4.7829,4.7829,4505,0
2005-03-14,4.6891,4.6891,4.6891,4.6891,267,0
2005-03-15,4.8766,4.8766,4.6891,4.6891,373,0
2005-03-16,4.7829,4.7829,4.7829,4.7829,533,0
2005-03-17,4.7829,4.7829,4.7829,4.7829,533,0
2005-03-18,4.6891,4.6891,4.6891,4.6891,267,0
2005-03-21,4.314,4.6891,4.314,4.6891,4731,0
2005-03-22,4.5015,4.5015,3.7513,3.7513,10130,0
2005-03-23,3.7513,3.8263,3.4699,3.8263,1973,0
2005-03-24,3.4699,3.4699,3.2824,3.4699,1386,0
2005-03-28,3.4699,3.4699,2.4383,2.5321,9687,0
2005-03-29,2.5321,2.7197,2.3445,2.6259,2271,0
2005-03-30,2.6259,2.7197,2.6259,2.7197,1866,0
2005-03-31,2.3445,2.5321,2.3445,2.5321,1333,0
2005-04-01,2.3445,2.3445,2.3445,2.3445,1066,0
2005-04-04,1.9694,1.9694,1.3129,1.4067,11623,0
2005-04-05,1.4067,1.4067,1.4067,1.4067,267,0
2005-04-06,1.5943,1.5943,1.5943,1.5943,533,0
2005-04-07,1.3692,1.3692,1.3692,1.3692,160,0
2005-04-12,1.3692,1.3692,1.3129,1.3129,1066,0
2005-04-13,1.3129,1.3129,1.3129,1.3129,1866,0
2005-04-14,1.5005,1.5005,1.5005,1.5005,285,0
2005-04-15,1.5005,1.5005,1.2379,1.2379,533,0
2005-04-19,1.1254,1.1254,1.1254,1.1254,1066,0
2005-04-21,1.1254,1.1254,1.0316,1.0316,3999,0
2005-04-25,1.1254,1.1254,0.9566,0.9566,2918,0
2005-04-28,0.8628,0.8628,0.8628,0.8628,1599,0
2005-05-02,0.8628,0.8628,0.8628,0.8628,3999,0
2005-05-03,0.8628,0.8628,0.8628,0.8628,1066,0
2005-05-09,0.8628,0.8628,0.844,0.844,1866,0
2005-05-13,0.844,0.844,0.844,0.844,533,0
2005-05-16,0.844,0.844,0.844,0.844,2666,0
2005-05-19,0.8065,0.8065,0.8065,0.8065,210,0
2005-05-20,0.8065,0.8065,0.8065,0.8065,199,0
2005-05-23,1.0128,1.0128,0.9191,0.9191,1333,0
2005-05-24,1.0128,1.0128,1.0128,1.0128,267,0
2005-06-01,0.9753,0.9753,0.9753,0.9753,1013,0
2005-06-02,0.9566,0.9566,0.9566,0.9566,4958,0
2005-06-03,0.9753,0.9753,0.9753,0.9753,533,0
2005-06-06,0.9753,0.9941,0.8815,0.8815,2836,0
2005-06-07,0.8815,0.9003,0.8815,0.9003,5332,0
2005-06-13,0.8815,0.8815,0.8815,0.8815,746,0
2005-06-15,1.0128,1.0128,1.0128,1.0128,1333,0
2005-06-16,0.8815,0.9003,0.8815,0.9003,2932,0
2005-06-17,1.0316,1.0316,1.0316,1.0316,267,0
2005-06-20,1.0316,1.0316,0.8815,0.8815,586,0
2005-06-21,0.8815,1.0316,0.8815,1.0316,15088,0
2005-06-22,1.0316,1.0316,1.0316,1.0316,1333,0
2005-06-23,0.9566,0.9566,0.9566,0.9566,533,0
2005-06-24,1.0316,1.0316,1.0316,1.0316,2559,0
2005-06-27,1.1066,1.1254,1.1066,1.1254,3830,0
2005-06-30,1.0504,1.0504,1.0504,1.0504,53,0
2005-07-05,1.1629,1.1629,1.1629,1.1629,1399,0
2005-07-08,1.1629,1.2192,1.1629,1.2192,4265,0
2005-07-13,1.2192,1.2192,1.2192,1.2192,133,0
2005-07-15,1.0691,1.3129,1.0691,1.3129,933,0
2005-07-19,1.1629,1.1629,1.1254,1.1254,11463,0
2005-07-20,1.1816,1.1816,1.1816,1.1816,533,0
2005-07-21,1.0504,1.0691,1.0504,1.0504,1280,0
2005-07-22,1.1816,1.1816,1.1254,1.1254,6185,0
2005-07-29,1.2192,1.2192,1.2192,1.2192,267,0
2005-08-02,1.0504,1.0504,1.0504,1.0504,1066,0
2005-08-03,1.0504,1.0691,0.9566,0.9566,5065,0
2005-08-10,0.9566,1.0128,0.8815,0.9566,11196,0
2005-08-16,0.9566,0.9566,0.9566,0.9566,1866,0
2005-08-17,1.0316,1.0316,1.0316,1.0316,240,0
2005-08-18,0.9378,0.9378,0.9378,0.9378,533,0
2005-08-23,0.9378,0.9378,0.9378,0.9378,2666,0
2005-08-30,0.9378,1.0128,0.9378,1.0128,3199,0
2005-09-02,1.0691,1.0691,1.0691,1.0691,107,0
2005-09-08,1.0128,1.0128,1.0128,1.0128,533,0
2005-09-13,1.0128,1.0128,1.0128,1.0128,2559,0
2005-09-15,1.1066,1.1066,1.1066,1.1066,586,0
2005-09-28,0.9753,1.0691,0.9753,1.0691,1066,0
2005-09-29,0.9753,0.9753,0.9753,0.9753,1386,0
2005-09-30,1.1254,1.1254,0.9753,0.9753,3199,0
2005-10-05,1.1254,1.1254,1.0316,1.0316,1243,0
2005-10-12,0.9753,1.1254,0.9753,1.1254,11090,0
2005-10-19,0.9753,0.9753,0.9753,0.9753,107,0
2005-10-25,0.9753,0.9753,0.9753,0.9753,124,0
2005-10-26,0.9753,0.9753,0.9753,0.9753,15106,0
2005-11-02,1.1254,1.1254,1.1254,1.1254,2559,0
2005-11-08,0.9941,1.0316,0.9753,0.9753,4545,0
2005-11-11,0.9753,0.9753,0.9753,0.9753,800,0
2005-11-17,0.9753,0.9753,0.9753,0.9753,5776,0
2005-11-28,0.9753,0.9753,0.9753,0.9753,267,0
2005-12-06,1.1254,1.1254,1.1254,1.1254,1066,0
2005-12-12,1.1254,1.1254,1.1254,1.1254,1333,0
2005-12-16,1.0504,1.0504,1.0504,1.0504,533,0
2005-12-21,1.0504,1.1254,1.0504,1.1254,1333,0
2005-12-22,1.1254,1.1254,1.1254,1.1254,427,0
2005-12-23,1.1254,1.1254,1.1254,1.1254,533,0
2005-12-27,1.0504,1.0504,1.0128,1.0128,711,0
2005-12-28,0.769,1.1254,0.769,1.1254,604,0
2005-12-29,1.1254,1.1254,1.1254,1.1254,533,0
2005-12-30,1.1254,1.1254,1.1254,1.1254,1066,0
2006-01-03,0.7878,1.1254,0.7878,1.1254,586,0
2006-01-05,1.1254,1.1254,1.1254,1.1254,1866,0
2006-01-06,1.2192,1.3129,1.2192,1.3129,3359,0
2006-01-09,1.2192,1.5943,1.2192,1.5943,3572,0
2006-01-11,1.4067,1.5005,1.0316,1.5005,1759,0
2006-01-12,1.4067,1.4067,1.4067,1.4067,4210,0
2006-01-17,1.5005,1.5005,1.5005,1.5005,267,0
2006-01-18,1.5005,1.5005,1.5005,1.5005,267,0
2006-01-20,1.3129,1.5005,1.0316,1.5005,2133,0
2006-01-24,1.3129,1.3129,1.3129,1.3129,1866,0
2006-01-26,1.0316,1.3129,1.0316,1.3129,1973,0
2006-01-27,1.1254,1.5005,1.1254,1.5005,453,0
2006-01-30,1.1254,1.5005,1.1254,1.5005,1066,0
2006-01-31,1.5005,1.5005,1.5005,1.5005,1866,0
2006-02-02,1.5943,1.5943,1.5943,1.5943,213,0
2006-02-03,1.5943,1.5943,1.5943,1.5943,267,0
2006-02-06,1.5943,1.5943,1.5943,1.5943,1663,0
2006-02-09,1.5943,1.8944,1.4067,1.8944,3945,0
2006-02-10,1.8944,1.8944,1.8944,1.8944,213,0
2006-02-13,1.5943,1.8944,1.5943,1.8944,1101,0
2006-02-14,1.9131,1.9131,1.9131,1.9131,53,0
2006-02-15,1.9131,1.9131,1.7631,1.7818,1066,0
2006-02-16,1.5943,2.0632,1.5943,1.9131,2399,0
2006-02-17,2.157,4.2202,1.8944,3.4699,13257,0
2006-02-21,3.3761,3.3761,3.3761,3.3761,267,0
2006-02-23,2.5321,2.5321,2.5321,2.5321,355,0
2006-02-24,2.3445,2.3445,2.3445,2.3445,533,0
2006-03-01,3.0948,3.0948,3.0948,3.0948,267,0
2006-03-02,2.0632,3.001,2.0632,3.001,284,0
2006-03-14,2.0632,2.0632,1.8756,1.8944,1973,0
2006-03-15,1.5005,1.8756,1.5005,1.8756,480,0
2006-03-23,1.4255,1.4255,1.4067,1.4067,5332,0
2006-03-27,1.8756,1.9319,1.8756,1.9319,373,0
2006-04-13,1.2942,1.2942,1.2942,1.2942,400,0
2006-04-20,1.9319,1.9319,1.8944,1.8944,160,0
2006-04-21,1.2942,1.2942,1.2942,1.2942,142,0
2006-04-26,1.2942,1.2942,1.2942,1.2942,773,0
2006-04-27,1.5005,1.5005,1.2942,1.5005,7464,0
2006-05-02,1.3129,1.6881,1.3129,1.6881,782,0
2006-05-10,1.3129,1.3129,1.3129,1.3129,355,0
2006-05-22,1.3129,1.3129,1.3129,1.3129,107,0
2006-05-24,1.5005,1.5005,1.5005,1.5005,107,0
2006-05-31,1.4067,1.8944,1.4067,1.8944,5598,0
2006-06-07,1.2754,1.2754,1.2754,1.2754,1599,0
2006-06-09,1.7818,1.7818,1.7818,1.7818,267,0
2006-06-23,1.9507,1.9507,1.9507,1.9507,107,0
2006-06-26,1.9507,1.9507,1.9507,1.9507,160,0
2006-06-28,1.9319,1.9319,1.6881,1.9131,1243,0
2006-06-30,1.8944,1.8944,1.8944,1.8944,533,0
2006-07-06,1.3505,1.8944,1.3505,1.8944,3750,0
2006-07-12,1.3317,1.8944,1.3317,1.8944,1173,0
2006-07-19,1.3317,1.3317,1.3317,1.3317,267,0
2006-07-21,1.8944,1.8944,1.8944,1.8944,53,0
2006-07-26,1.2379,1.8944,1.2379,1.8944,2506,0
2006-07-28,1.2379,1.8944,1.2379,1.8944,1243,0
2006-08-08,1.2379,1.2379,1.2379,1.2379,75,0
2006-08-09,1.8944,1.8944,1.8944,1.8944,160,0
2006-08-17,1.2379,1.3129,1.2379,1.3129,213,0
2006-08-29,1.2379,1.3129,1.2379,1.3129,960,0
2006-09-11,1.2379,1.2379,1.2379,1.2379,267,0
2006-09-12,1.2379,1.2379,1.2379,1.2379,2065,0
2006-09-27,1.2379,1.2379,1.2379,1.2379,1440,0
2006-10-09,1.1254,1.1254,1.1254,1.1254,212,0
2006-10-12,1.1254,1.1254,0.9753,0.9753,4532,0
2006-10-17,0.9753,0.9753,0.9753,0.9753,2399,0
2006-10-24,0.9753,0.9753,0.9753,0.9753,107,0
2006-10-27,0.9753,0.9753,0.9753,0.9753,71,0
2006-11-01,0.9753,0.9753,0.9753,0.9753,800,0
2006-11-07,0.9753,0.9753,0.9753,0.9753,213,0
2006-11-20,0.9753,0.9753,0.9753,0.9753,2186,0
2006-11-22,0.9753,1.1254,0.9753,1.1254,5545,0
2006-11-27,0.9753,0.9753,0.9753,0.9753,2666,0
2006-12-01,0.9753,0.9753,0.9753,0.9753,1066,0
2006-12-05,0.9753,1.2192,0.9753,1.2192,9757,0
2006-12-06,1.2192,1.4067,1.2192,1.2192,3661,0
2006-12-08,1.0316,1.2192,1.0316,1.2192,4798,0
2006-12-12,1.0316,1.4067,1.0316,1.4067,1429,0
2006-12-13,1.0316,1.3129,1.0316,1.3129,2932,0
2006-12-14,1.1254,1.1254,1.1254,1.1254,142,0
2006-12-15,1.1254,1.1254,1.1254,1.1254,533,0
2006-12-19,1.1254,1.1254,1.0316,1.0316,2239,0
2006-12-20,1.0316,1.2192,1.0316,1.2192,4265,0
2006-12-22,1.2192,1.2192,1.2192,1.2192,11996,0
2006-12-27,1.0879,1.3129,1.0316,1.0316,8476,0
2007-01-05,1.3129,1.5005,1.3129,1.5005,2666,0
2007-01-08,1.3317,1.3317,1.3317,1.3317,533,0
2007-01-11,1.2754,1.2754,1.2754,1.2754,80,0
2007-01-12,1.2192,1.2192,1.2192,1.2192,98,0
2007-01-24,1.2192,1.2192,1.2192,1.2192,3021,0
2007-01-30,1.4067,1.4067,1.4067,1.4067,1317,0
2007-02-05,1.2192,1.2192,1.2192,1.2192,178,0
2007-02-08,1.2192,1.2192,1.2192,1.2192,107,0
2007-02-13,1.4067,1.5005,1.3129,1.5005,6842,0
2007-02-16,1.3129,1.4067,1.2192,1.4067,6664,0
2007-02-22,1.0316,1.2192,0.9566,1.2192,21462,0
2007-02-26,0.9566,1.3129,0.9566,1.3129,2879,0
2007-02-27,0.9566,0.9566,0.9566,0.9566,245,0
2007-02-28,0.9566,1.3129,0.9566,1.3129,3156,0
2007-03-13,0.9566,1.3129,0.9566,1.3129,3679,0
2007-03-19,1.0316,1.1254,0.8815,1.0316,9597,0
2007-03-20,1.0316,1.0316,1.0316,1.0316,2666,0
2007-03-27,0.844,0.844,0.844,0.844,267,0
2007-03-28,1.0316,1.1254,1.0316,1.1254,21326,0
2007-04-05,0.9566,0.9566,0.9566,0.9566,107,0
2007-04-09,1.1254,1.1254,1.1254,1.1254,3199,0
2007-04-11,1.1254,1.1254,1.1254,1.1254,53,0
2007-04-19,0.9566,0.9566,0.9566,0.9566,70,0
2007-04-23,0.9566,0.9566,0.9566,0.9566,1839,0
2007-04-24,0.9566,0.9566,0.9566,0.9566,533,0
2007-04-25,0.9566,0.9566,0.9566,0.9566,133,0
2007-04-26,0.9566,0.9566,0.9566,0.9566,1066,0
2007-04-27,0.9566,0.9566,0.9566,0.9566,1146,0
2007-05-02,0.9378,0.9378,0.9378,0.9378,106,0
2007-05-04,0.9378,0.9378,0.9378,0.9378,142,0
2007-05-09,0.9566,0.9566,0.9566,0.9566,533,0
2007-05-14,0.9566,0.9566,0.9566,0.9566,986,0
2007-06-11,1.3129,1.3129,1.3129,1.3129,2719,0
2007-06-15,1.0316,1.0316,1.0316,1.0316,267,0
2007-06-18,1.0316,1.0316,1.0316,1.0316,1670,0
2007-06-19,1.0316,1.0316,1.0316,1.0316,1599,0
2007-06-25,1.0316,1.0316,1.0316,1.0316,2666,0
2007-06-26,1.0316,1.0316,1.0316,1.0316,800,0
2007-07-12,1.0316,1.0316,1.0316,1.0316,160,0
2007-08-09,1.0316,1.0316,1.0316,1.0316,480,0
2007-08-15,1.0316,1.0691,1.0316,1.0691,5332,0
2007-08-17,1.0316,1.0316,1.0316,1.0316,71,0
2007-08-22,1.0316,1.0316,1.0316,1.0316,177,0
2007-09-07,1.0316,1.0316,1.0316,1.0316,1066,0
2007-09-10,1.0316,1.0316,1.0316,1.0316,1066,0
2007-09-12,1.0316,1.0316,1.0316,1.0316,1066,0
2007-09-21,1.0316,1.0316,1.0316,1.0316,70,0
2007-09-26,1.0316,1.0316,1.0316,1.0316,533,0
2007-09-27,1.0316,1.0316,1.0316,1.0316,267,0
2007-09-28,1.0316,1.0316,1.0316,1.0316,267,0
2007-10-05,1.0316,1.0691,1.0316,1.0691,14716,0
2007-10-11,0.9566,0.9566,0.9566,0.9566,53,0
2007-10-17,0.9566,0.9566,0.9566,0.9566,800,0
2007-10-23,0.9566,0.9566,0.9566,0.9566,1333,0
2007-10-26,0.8628,0.8628,0.8628,0.8628,1333,0
2007-11-01,0.8628,0.8628,0.8628,0.8628,2399,0
2007-11-02,0.8628,0.8628,0.8628,0.8628,2666,0
2007-11-05,0.8628,0.8628,0.8628,0.8628,533,0
2007-11-06,0.8628,0.8628,0.8628,0.8628,2133,0
2007-11-12,0.8628,0.8628,0.8628,0.8628,533,0
2007-11-19,0.8628,0.8815,0.8628,0.8628,26658,0
2007-11-26,0.8065,0.8065,0.8065,0.8065,1066,0
2007-11-29,0.8065,0.8065,0.8065,0.8065,2132,0
2007-12-04,0.8065,0.8065,0.8065,0.8065,7997,0
2007-12-12,0.6377,0.6377,0.46891,0.5627,43185,0
2007-12-13,0.5627,0.6565,0.5627,0.6565,13862,0
2007-12-14,0.5627,0.5627,0.37513,0.46891,13862,0
2007-12-19,0.5627,0.5627,0.48766,0.48766,24792,0
2007-12-21,0.48766,0.8253,0.48766,0.7503,6931,0
2007-12-26,0.48766,0.6377,0.48766,0.6377,4265,0
2007-12-28,0.5627,0.5627,0.5627,0.5627,2932,0
2008-01-03,0.39388,0.5627,0.39388,0.5439,6931,0
2008-01-16,0.39388,0.39388,0.39388,0.39388,267,0
2008-01-17,0.39388,0.39388,0.39388,0.39388,2666,0
2008-01-18,0.39388,0.39388,0.39388,0.39388,2133,0
2008-02-21,0.41264,0.41264,0.39388,0.39388,3164,0
2008-03-14,0.39388,0.39388,0.39388,0.39388,177,0
2008-03-24,0.41264,0.41264,0.39388,0.39388,1865,0
2008-04-23,0.39388,0.39388,0.39388,0.39388,357,0
2008-05-06,0.7878,0.9003,0.7878,0.9003,2133,0
2008-05-27,0.41264,0.41264,0.39388,0.39388,355,0
2008-06-03,0.41264,0.41264,0.39388,0.39388,710,0
2008-06-09,0.41264,0.41264,0.39388,0.39388,133,0
2008-06-11,0.41264,0.41264,0.39388,0.39388,3338,0
2008-06-16,0.39388,0.39388,0.39388,0.39388,213,0
2008-06-24,0.39388,0.39388,0.39388,0.39388,1751,0
2008-07-17,0.39388,0.39388,0.39388,0.39388,2666,0
2008-07-24,0.39388,0.39388,0.39388,0.39388,267,0
2008-07-25,0.39388,0.39388,0.39388,0.39388,2666,0
2008-08-05,0.33761,0.33761,0.33761,0.33761,2666,0
2008-08-14,0.3001,0.3001,0.3001,0.3001,142,0
2008-08-21,0.3001,0.3001,0.3001,0.3001,267,0
2008-09-08,0.3001,0.3001,0.3001,0.3001,107,0
2008-09-12,0.5627,0.5627,0.5627,0.5627,2666,0
2008-10-06,0.3001,0.3001,0.3001,0.3001,177,0
2008-10-07,0.3001,0.3001,0.3001,0.3001,2666,0
2008-10-08,0.3001,0.3001,0.3001,0.3001,7997,0
2008-10-13,0.28134,0.28134,0.28134,0.28134,1599,0
2008-10-14,0.28134,0.28134,0.28134,0.28134,2028,0
2008-10-16,0.28134,0.28134,0.28134,0.28134,5865,0
2008-10-17,0.28134,0.28134,0.26259,0.28134,13329,0
2008-10-21,0.22508,0.22508,0.22508,0.22508,533,0
2008-10-22,0.22508,0.22508,0.18756,0.18756,14395,0
2008-10-23,0.13129,0.13129,0.13129,0.13129,2666,0
2008-10-27,0.13129,0.13129,0.13129,0.13129,4372,0
2008-10-28,0.13129,0.13129,0.09378,0.09378,14928,0
2008-11-03,0.09378,0.09378,0.09378,0.09378,1013,0
2008-11-07,0.11254,0.11254,0.11254,0.11254,10663,0
2008-11-11,0.11254,0.11254,0.11254,0.11254,2666,0
2008-11-12,0.11254,0.11254,0.11254,0.11254,2666,0
2008-11-18,0.09378,0.09378,0.05627,0.05627,35739,0
2008-11-20,0.13129,0.13129,0.13129,0.13129,53,0
2008-11-25,0.05627,0.05627,0.04689,0.04689,7997,0
2008-12-04,0.04689,0.04689,0.04689,0.04689,221,0
2008-12-18,0.04689,0.04689,0.04689,0.04689,1333,0
2008-12-30,0.05627,0.05627,0.05627,0.05627,1333,0
2009-01-15,0.05627,0.05627,0.03751,0.04689,722689,0
2009-01-27,0.04689,0.09378,0.04689,0.09378,13329,0
2009-01-28,0.09378,0.09378,0.09378,0.09378,2666,0
2009-02-18,0.07503,0.07503,0.07503,0.07503,267,0
2009-02-24,0.07503,0.07503,0.07503,0.07503,2026,0
2009-03-18,0.09378,0.09378,0.09378,0.09378,70,0
2009-04-23,0.09378,0.09378,0.09378,0.09378,241,0
2009-05-15,0.09378,0.09378,0.09378,0.09378,177,0
2009-06-01,0.09378,0.09378,0.09378,0.09378,58647,0
2009-06-08,0.05627,0.05627,0.05627,0.05627,445,0
2009-06-17,0.05627,0.05627,0.05627,0.05627,2666,0
2009-06-22,0.09378,0.09378,0.09378,0.09378,10663,0
2009-08-10,0.05627,0.05627,0.05627,0.05627,79,0
2009-08-13,0.09378,0.09378,0.09378,0.09378,2666,0
2009-09-08,0.05627,0.05627,0.05627,0.05627,5332,0
2009-09-09,0.05627,0.05627,0.05627,0.05627,2133,0
2009-10-05,0.15005,0.15005,0.15005,0.15005,15995,0
2009-10-06,0.15005,0.8065,0.15005,0.8065,22440,0
2009-10-07,0.6565,0.6565,0.6565,0.6565,1333,0
2009-10-08,0.37513,0.39388,0.22508,0.22508,17978,0
2009-10-13,0.33761,0.33761,0.33761,0.33761,5332,0
2009-10-16,0.24383,0.24383,0.24383,0.24383,2612,0
2009-10-19,0.28134,0.28134,0.28134,0.28134,178,0
2009-10-20,0.28134,0.28134,0.28134,0.28134,2666,0
2009-10-29,0.24383,0.24383,0.24383,0.24383,2666,0
2009-11-02,0.41264,0.41264,0.41264,0.41264,13329,0
2009-11-04,0.41264,0.41264,0.41264,0.41264,2666,0
2009-11-09,0.41264,0.41264,0.18756,0.31886,78534,0
2009-11-10,0.22508,0.31886,0.22508,0.31886,49596,0
2009-11-11,0.22508,0.28134,0.20632,0.28134,279906,0
2009-11-12,0.28134,0.35637,0.28134,0.35637,3199,0
2009-11-13,0.41264,0.41264,0.37513,0.37513,25058,0
2009-11-16,0.28134,0.28134,0.28134,0.28134,1066,0
2009-11-17,0.28134,0.28134,0.25321,0.25321,5332,0
2009-11-18,0.28134,0.5627,0.28134,0.5627,71920,0
2009-11-20,0.5252,0.5252,0.5252,0.5252,2666,0
2009-12-03,0.7503,0.7503,0.5252,0.5252,2666,0
2009-12-04,0.7503,0.9003,0.7503,0.9003,3625,0
2009-12-07,0.9003,0.9003,0.769,0.769,1146,0
2009-12-09,0.9003,0.9003,0.6565,0.6565,8610,0
2009-12-11,0.9003,0.9003,0.9003,0.9003,773,0
2009-12-14,0.9003,0.9003,0.5627,0.5627,586,0
2009-12-17,0.7503,0.769,0.7503,0.769,15995,0
2009-12-22,0.769,0.769,0.769,0.769,533,0
2009-12-23,1.7818,1.7818,1.7818,1.7818,1866,0
2009-12-28,0.9378,0.9378,0.9378,0.9378,13435,0
2009-12-29,1.1066,1.1066,1.1066,1.1066,53,0
2010-01-04,1.1254,1.1254,0.9472,1.1254,5678,0
2010-01-06,1.4067,1.4067,1.4067,1.4067,1532,0
2010-01-07,1.388,1.388,1.388,1.388,53,0
2010-01-08,1.3129,1.3129,1.3129,1.3129,6931,0
2010-01-11,1.3129,1.3129,1.3129,1.3129,2666,0
2010-01-12,1.3129,1.3129,1.3129,1.3129,3732,0
2010-01-13,1.3129,1.3692,1.3129,1.3129,4692,0
2010-01-14,1.6881,1.6881,1.6881,1.6881,3066,0
2010-01-15,1.4067,1.4067,1.3505,1.4067,5598,0
2010-01-19,1.4067,1.4067,1.3317,1.3317,4265,0
2010-02-01,1.3129,1.3223,1.3129,1.3223,14744,0
2010-02-02,1.3505,1.3505,1.3505,1.3505,2069,0
2010-02-04,1.3786,1.3786,1.3786,1.3786,533,0
2010-02-05,1.4067,1.4067,1.4067,1.4067,533,0
2010-02-08,1.4067,1.4067,1.4067,1.4067,107,0
2010-02-10,1.4067,1.4067,1.4067,1.4067,1321,0
2010-02-17,1.388,1.388,1.3317,1.3317,1066,0
2010-02-18,1.3317,1.3317,1.3317,1.3317,1925,0
2010-03-03,1.2379,1.2379,1.2379,1.2379,800,0
2010-03-17,1.5005,1.6881,1.5005,1.6881,2559,0
2010-03-18,2.0069,2.0069,2.0069,2.0069,1066,0
2010-03-26,1.5005,1.6881,1.5005,1.5005,6931,0
2010-03-29,1.6881,1.6881,1.6881,1.6881,5798,0
2010-03-30,1.7818,1.7818,1.7818,1.7818,1333,0
2010-03-31,1.7818,1.7818,1.7818,1.7818,533,0
2010-04-01,1.7818,1.7818,1.7818,1.7818,5332,0
2010-04-07,1.6881,1.6881,1.6881,1.6881,1120,0
2010-04-08,1.6881,2.3821,1.6881,2.2508,34495,0
2010-04-09,2.2508,2.3445,1.8756,2.3445,21129,0
2010-04-12,2.3445,3.4699,2.3445,3.1698,12476,0
2010-04-13,3.001,3.001,2.9072,3.001,3252,0
2010-04-14,3.001,9.3782,2.9823,9.3782,11889,0
2010-04-15,9.3782,9.3782,3.5262,3.5637,2426,0
2010-04-19,3.7513,4.6891,3.7513,4.6891,2727,0
2010-04-20,4.6891,5.6457,4.6891,5.158,7971,0
2010-04-22,3.77,3.77,3.77,3.77,267,0
2010-04-23,3.9013,3.9013,3.9013,3.9013,240,0
2010-04-27,3.9013,3.9013,3.9013,3.9013,107,0
2010-04-28,4.2202,5.158,4.2202,4.6891,8077,0
2010-04-29,5.6269,6.0958,4.9704,4.9704,2399,0
2010-04-30,5.2518,5.2518,3.9576,3.9763,1066,0
2010-05-03,4.6891,5.6269,4.6891,5.5144,1743,0
2010-05-04,5.6081,5.6269,5.158,5.2518,4265,0
2010-05-05,4.7829,6.3771,4.7829,5.6269,3679,0
2010-05-06,5.6269,6.3771,5.3455,5.3455,946,0
2010-05-07,5.2518,5.2518,2.6259,4.6891,3492,0
2010-05-10,4.6891,5.2518,2.8134,4.2202,1973,0
2010-05-11,5.3455,6.4522,5.3455,5.6269,5332,0
2010-05-12,5.6269,5.8145,4.7922,5.6269,9591,0
2010-05-13,5.6269,5.8145,5.6269,5.6269,2852,0
2010-05-14,5.6269,6.002,5.4393,5.9645,995,0
2010-05-17,4.7829,5.3455,4.7829,5.2893,2831,0
2010-05-18,5.6081,5.6081,5.6081,5.6081,53,0
2010-05-19,5.6269,5.6269,5.2705,5.6269,2239,0
2010-05-20,5.6269,5.6269,5.6269,5.6269,53,0
2010-05-21,5.6269,5.6269,5.6081,5.6269,2692,0
2010-05-24,5.6269,5.6269,4.7829,4.7829,400,0
2010-05-25,5.0642,5.0642,5.0642,5.0642,293,0
2010-05-26,5.0642,5.0642,5.0642,5.0642,1066,0
2010-05-27,4.314,4.314,4.314,4.314,373,0
2010-06-03,4.6891,5.158,3.9951,5.158,5833,0
2010-06-04,4.6891,4.6891,4.6891,4.6891,213,0
2010-06-07,5.5894,5.5894,5.5894,5.5894,267,0
2010-06-08,3.9388,4.2202,2.8134,4.2202,2746,0
2010-06-09,3.7513,3.7513,3.7513,3.7513,80,0
2010-06-10,4.8766,4.8766,4.7829,4.7829,533,0
2010-06-14,4.8766,4.8766,4.8766,4.8766,293,0
2010-06-18,4.6891,4.6891,3.845,3.845,605,0
2010-06-21,4.6891,4.6891,4.6891,4.6891,71,0
2010-06-22,4.8766,5.5331,4.6891,5.2518,31150,0
2010-06-23,4.314,4.8766,3.845,4.8766,1013,0
2010-06-24,3.845,5.158,3.845,5.158,3519,0
2010-06-25,5.4393,5.4393,5.2518,5.4393,2799,0
2010-06-28,4.5015,5.4393,3.9388,5.4393,1066,0
2010-06-30,5.158,5.158,5.158,5.158,3098,0
2010-07-01,4.6891,5.158,4.314,4.314,9010,0
2010-07-07,4.314,5.0642,4.314,5.0642,3199,0
2010-07-08,5.0642,5.158,5.0642,5.158,7464,0
2010-07-09,5.158,5.5331,5.0642,5.233,14688,0
2010-07-12,5.233,5.233,4.8954,4.8954,599,0
2010-07-13,4.314,4.314,3.9388,3.9388,800,0
2010-07-15,5.0642,5.0642,4.6891,4.6891,1333,0
2010-07-16,3.9388,3.9388,3.9388,3.9388,267,0
2010-07-19,3.9388,3.9388,3.9388,3.9388,533,0
2010-07-20,5.0642,5.0642,5.0642,5.0642,453,0
2010-07-21,4.2202,4.2202,3.9388,3.9388,3306,0
2010-07-22,4.2202,4.5015,4.1264,4.5015,5598,0
2010-07-23,4.5953,4.6891,4.5953,4.6891,6718,0
2010-07-26,4.6891,5.0642,4.6891,5.0642,13729,0
2010-07-27,4.7829,5.2518,4.7829,4.9704,67584,0
2010-07-28,4.9704,5.4393,4.8204,5.4393,75105,0
2010-07-29,5.5331,6.0958,5.5331,5.9082,43516,0
2010-07-30,6.3584,7.5025,6.1146,6.5647,60054,0
2010-08-02,6.9398,7.0336,6.2834,6.2834,54132,0
2010-08-03,6.3771,6.7523,6.3771,6.5647,46751,0
2010-08-04,7.0711,7.2962,6.4147,6.5647,29771,0
2010-08-05,6.5647,6.5647,6.3771,6.3771,7718,0
2010-08-06,6.546,6.546,5.9082,6.2834,18268,0
2010-08-09,6.4522,6.5647,5.7207,5.7394,17796,0
2010-08-10,3.2824,6.5647,3.2824,6.5647,15387,0
2010-08-11,6.7992,6.7992,5.58,6.5647,8673,0
2010-08-12,7.9714,7.9714,5.6269,6.0958,7517,0
2010-08-13,5.8145,6.5647,5.8145,6.5647,12858,0
2010-08-16,6.7992,6.9867,6.4709,6.7523,14249,0
2010-08-17,6.7523,6.7617,6.7523,6.7523,4412,0
2010-08-18,7.4556,7.8777,6.7992,7.4931,27963,0
2010-08-19,7.5025,7.5025,7.1274,7.315,32280,0
2010-08-20,7.4838,7.4838,7.4556,7.465,27216,0
2010-08-23,7.8777,8.0652,7.4556,7.9245,42706,0
2010-08-24,8.2528,10.26,7.9902,8.8999,90315,0
2010-08-25,8.8248,11.207,8.7967,9.941,171007,0
2010-08-26,10.447,10.457,9.2844,9.538,37173,0
2010-08-27,9.509,9.547,8.6279,8.7873,30392,0
2010-08-30,8.4403,8.6279,7.1274,8.1027,88130,0
2010-08-31,8.0371,8.8155,8.0371,8.3653,48040,0
2010-09-01,8.6279,8.6279,8.234,8.581,39858,0
2010-09-02,8.9468,8.9468,8.4872,8.5341,26146,0
2010-09-03,8.9468,8.9468,8.6279,8.7217,12835,0
2010-09-07,9.4907,10.41,8.778,9.3031,71742,0
2010-09-08,9.3594,9.4719,9.3313,9.3969,23523,0
2010-09-09,9.941,10.297,9.3782,9.941,50023,0
2010-09-10,9.941,9.95,9.3969,9.3969,35474,0
2010-09-13,9.706,9.706,9.2844,9.3125,25716,0
2010-09-14,9.3313,9.706,8.9092,9.3782,43027,0
2010-09-15,9.566,9.613,9.0968,9.3782,18795,0
2010-09-16,9.3875,9.3875,8.9092,8.9937,23738,0
2010-09-17,9.0312,9.0312,8.6748,8.8999,21198,0
2010-09-20,9.3782,9.3782,9.0405,9.1906,21822,0
2010-09-21,9.3688,9.3688,9.1062,9.2375,10002,0
2010-09-22,9.275,9.3688,8.9186,8.9655,17556,0
2010-09-23,8.9092,9.0968,8.0652,8.1778,58917,0
2010-09-24,8.2528,8.2528,6.8648,6.8836,96802,0
2010-09-27,7.0993,7.2962,5.7394,6.0958,69429,0
2010-09-28,6.3115,7.9714,6.2083,7.9714,178207,0
2010-09-29,8.3559,8.3559,7.0336,7.8964,131612,0
2010-09-30,8.5529,8.6467,8.159,8.4966,77238,0
2010-10-01,8.5998,8.5998,8.2528,8.3466,28725,0
2010-10-04,8.4403,8.4591,8.2809,8.2809,19222,0
2010-10-05,7.9714,8.5341,7.9714,8.5154,50014,0
2010-10-06,9.3782,9.3782,8.2528,8.4872,64006,0
2010-10-07,8.3935,8.7311,8.3841,8.5998,29612,0
2010-10-08,8.6279,8.9092,8.4966,8.6185,39282,0
2010-10-11,8.8811,8.8811,8.2715,8.6279,14725,0
2010-10-12,8.853,8.853,8.2997,8.5154,24064,0
2010-10-13,8.7686,8.7686,7.9808,8.3466,28751,0
2010-10-14,8.4403,8.4403,8.1402,8.1496,34754,0
2010-10-15,8.1309,8.4122,8.0652,8.159,20680,0
2010-10-18,8.1684,8.4403,8.1684,8.2622,10558,0
2010-10-19,8.4403,8.4403,8.0652,8.2246,9071,0
2010-10-20,8.084,8.2246,8.0652,8.2246,10343,0
2010-10-21,8.2246,8.309,8.1402,8.1684,10598,0
2010-10-22,8.1309,8.2153,7.9714,7.9902,17039,0
2010-10-25,8.2997,8.2997,7.9808,8.234,17705,0
2010-10-26,7.9714,8.0371,7.9714,8.0371,299,0
2010-10-27,8.0089,8.0746,7.6432,7.7464,29620,0
2010-10-28,7.6526,7.737,7.315,7.5025,20104,0
2010-10-29,7.5494,7.8308,7.4087,7.4556,5778,0
2010-11-01,7.4275,7.6901,7.2024,7.6151,10253,0
2010-11-02,7.2399,7.6338,6.5741,6.6116,47525,0
2010-11-03,6.5741,7.7276,6.5647,6.968,143707,0
2010-11-04,6.8929,7.6526,6.8929,7.3525,18006,0
2010-11-05,7.315,7.315,6.7148,6.8273,42313,0
2010-11-08,6.6772,7.3056,6.6772,7.2681,29121,0
2010-11-09,7.2868,7.315,7.0336,7.1274,12524,0
2010-11-10,7.0993,7.0993,6.7992,6.968,7154,0
2010-11-11,6.8929,7.118,6.8085,6.8179,3745,0
2010-11-12,6.8929,8.4403,6.8929,7.5963,32346,0
2010-11-15,7.9714,8.2059,7.737,7.9621,40993,0
2010-11-16,8.3935,8.3935,7.7745,8.1121,30863,0
2010-11-17,8.2997,8.2997,7.9245,8.2434,24015,0
2010-11-18,8.2715,8.2715,8.1121,8.159,5738,0
2010-11-19,8.159,8.4216,8.159,8.4216,22639,0
2010-11-22,8.431,8.6091,8.3841,8.5341,31806,0
2010-11-23,8.5998,8.5998,8.3935,8.5341,9995,0
2010-11-24,8.5341,8.5998,7.6526,8.5435,23138,0
2010-11-26,8.309,8.5435,8.159,8.5435,5001,0
2010-11-29,8.5998,8.5998,8.1778,8.5623,6673,0
2010-11-30,8.5716,8.5716,8.1778,8.5341,3792,0
2010-12-01,8.3935,8.4872,8.1871,8.3184,19494,0
2010-12-02,7.9152,8.1215,7.737,7.9527,30410,0
2010-12-03,8.1684,8.1684,7.6432,7.6526,9563,0
2010-12-06,7.5963,7.6526,7.3712,7.4556,43307,0
2010-12-07,7.5682,7.5682,6.6585,6.7241,52126,0
2010-12-08,7.043,7.043,6.3303,6.349,32317,0
2010-12-09,6.2834,7.4181,6.2834,6.9586,64378,0
2010-12-10,6.9586,6.9586,6.4053,6.8367,39821,0
2010-12-13,6.2927,6.8273,6.2927,6.3303,45306,0
2010-12-14,6.2927,6.6585,5.9833,6.5647,36173,0
2010-12-15,6.8085,6.8085,6.4428,6.4616,14267,0
2010-12-16,6.4616,6.5647,5.8613,5.9082,82881,0
2010-12-17,6.0958,6.3209,6.0302,6.0958,22067,0
2010-12-20,5.9551,6.1427,5.6363,5.7207,44098,0
2010-12-21,6.6022,6.6022,5.655,5.6644,55495,0
2010-12-22,5.6644,6.5647,5.6644,6.4053,70826,0
2010-12-23,6.3303,6.7992,6.1333,6.5647,30334,0
2010-12-27,6.6585,6.6585,6.0114,6.0864,51522,0
2010-12-28,6.0958,6.0958,5.5519,5.6738,84314,0
2010-12-29,5.6363,5.6363,4.117,4.4077,988422,0
2010-12-30,4.5859,4.5859,4.0889,4.1076,505544,0
2010-12-31,3.9388,3.9857,3.6669,3.8263,388604,0
2011-01-03,3.9388,4.117,3.845,3.9482,244321,0
2011-01-04,3.9857,4.0326,3.8263,3.845,102185,0
2011-01-05,3.7606,3.9107,3.7606,3.8169,77151,0
2011-01-06,3.7606,3.845,3.5637,3.6575,120953,0
2011-01-07,3.6575,3.7044,3.1604,3.2261,174462,0
2011-01-10,3.2355,3.3761,2.926,3.1229,136609,0
2011-01-11,3.076,3.1886,2.9072,3.0479,291679,0
2011-01-12,3.0948,3.2355,3.076,3.2167,108972,0
2011-01-13,3.198,3.2167,2.9354,3.0198,233652,0
2011-01-14,3.0104,3.0385,2.8979,2.9354,3951575,0
2011-01-18,2.9541,2.9541,2.6353,2.7009,744874,0
2011-01-19,2.7666,2.8041,2.6728,2.7666,490833,0
2011-01-20,2.8134,2.8134,2.6259,2.7572,421267,0
2011-01-21,2.7197,2.7197,2.6446,2.6728,243545,0
2011-01-24,2.6728,2.851,2.6446,2.8041,693679,0
2011-01-25,2.7759,2.9072,2.6822,2.8885,413968,0
2011-01-26,2.926,3.001,2.8228,2.9541,461555,0
2011-01-27,3.0385,3.0479,2.8603,2.9447,455034,0
2011-01-28,2.9729,2.9729,2.6822,2.7197,527366,0
2011-01-31,2.6915,2.6915,2.4852,2.5509,439612,0
2011-02-01,2.6071,2.6165,2.4477,2.504,290429,0
2011-02-02,2.4852,2.6728,2.4852,2.654,212804,0
2011-02-03,2.6353,2.6915,2.6259,2.6353,77512,0
2011-02-04,2.6353,2.7103,2.5884,2.654,143164,0
2011-02-07,2.6728,2.7572,2.6259,2.6915,128968,0
2011-02-08,2.6822,2.7009,2.579,2.7009,189324,0
2011-02-09,2.6915,2.6915,2.6259,2.6634,59082,0
2011-02-10,2.6259,2.6822,2.6259,2.654,58587,0
2011-02-11,2.6915,2.7759,2.6259,2.6634,173818,0
2011-02-14,2.6915,2.6915,2.6259,2.654,100268,0
2011-02-15,2.6446,2.8979,2.6353,2.7759,447832,0
2011-02-16,2.8041,2.9072,2.654,2.6728,447418,0
2011-02-18,2.8416,2.9541,2.7759,2.7947,676116,0
2011-02-22,2.7947,2.8134,2.6353,2.6634,236148,0
2011-02-23,2.6353,2.6353,2.4008,2.579,326733,0
2011-02-24,2.579,2.654,2.579,2.5884,77620,0
2011-02-25,2.5884,2.6728,2.579,2.6259,72000,0
2011-02-28,2.6728,2.7666,2.6071,2.7478,233169,0
2011-03-01,2.7853,2.8134,2.654,2.7009,113898,0
2011-03-02,2.7197,2.7197,2.5696,2.6259,73101,0
2011-03-03,2.5884,2.7197,2.5884,2.7103,121931,0
2011-03-04,2.7478,2.7666,2.6728,2.7009,66843,0
2011-03-07,2.7478,2.7572,2.6446,2.6822,84525,0
2011-03-08,2.6446,2.7197,2.5696,2.7103,80236,0
2011-03-09,2.6353,2.7478,2.6259,2.6915,69794,0
2011-03-10,2.6446,2.6822,2.579,2.6071,113671,0
2011-03-11,2.5509,2.6071,2.3539,2.5977,114488,0
2011-03-14,2.5977,2.654,2.4289,2.6259,111599,0
2011-03-15,2.3633,2.579,2.3633,2.579,103136,0
2011-03-16,2.5884,2.5884,1.9225,2.3164,375920,0
2011-03-17,2.4571,2.579,2.2226,2.3164,160836,0
2011-03-18,2.3633,2.3633,2.157,2.2132,144896,0
2011-03-21,2.157,2.2976,2.082,2.2414,185989,0
2011-03-22,2.307,2.3727,2.2414,2.3727,123815,0
2011-03-23,2.3821,2.3914,2.3352,2.3914,61134,0
2011-03-24,2.4102,2.5321,2.3539,2.4289,103066,0
2011-03-25,2.4008,2.4758,2.3633,2.3914,136138,0
2011-03-28,2.4102,2.5415,2.1476,2.1476,109278,0
2011-03-29,2.1382,2.2976,2.1195,2.2601,150413,0
2011-03-30,2.2695,2.3164,2.2226,2.2601,110536,0
2011-03-31,2.4477,2.4946,2.2601,2.2976,357448,0
2011-04-01,2.3258,2.3445,2.1101,2.1288,330144,0
2011-04-04,2.1476,2.157,1.8287,1.9319,339183,0
2011-04-05,1.9131,1.9694,1.8569,1.8663,175788,0
2011-04-06,1.8381,1.96,1.8381,1.9507,206284,0
2011-04-07,1.9694,1.9694,1.9225,1.9225,103505,0
2011-04-08,1.9788,1.9788,1.7725,1.7725,265763,0
2011-04-11,1.7537,1.8663,1.6881,1.7818,170765,0
2011-04-12,1.7818,1.8006,1.6974,1.7068,146909,0
2011-04-13,1.7818,1.7818,1.6881,1.7256,105988,0
2011-04-14,1.7256,1.8381,1.6974,1.81,104955,0
2011-04-15,1.81,1.9413,1.7725,1.8944,171907,0
2011-04-18,1.8944,1.8944,1.8006,1.8475,170364,0
2011-04-19,1.8475,1.9225,1.8006,1.9225,154956,0
2011-04-20,1.9319,1.9319,1.8381,1.9038,153910,0
2011-04-21,1.8569,1.9038,1.8381,1.8756,134602,0
2011-04-25,1.8663,1.96,1.8569,1.9507,116490,0
2011-04-26,1.9788,1.9788,1.885,1.9038,105177,0
2011-04-27,1.9319,1.9413,1.8944,1.9413,67845,0
2011-04-28,1.9225,1.9225,1.81,1.8756,67471,0
2011-04-29,1.885,1.885,1.8194,1.8663,39382,0
2011-05-02,1.9038,1.9225,1.8756,1.9038,120384,0
2011-05-03,1.9038,1.9038,1.8006,1.8287,88424,0
2011-05-04,1.8194,1.8287,1.7818,1.8006,64825,0
2011-05-05,1.7912,1.8287,1.7818,1.7818,34297,0
2011-05-06,1.7912,1.8475,1.7818,1.8006,52211,0
2011-05-09,1.81,1.885,1.7912,1.8287,47931,0
2011-05-10,1.885,1.9131,1.8194,1.8475,191751,0
2011-05-11,1.8663,1.9131,1.7912,1.8381,106902,0
2011-05-12,1.8569,1.8569,1.7443,1.7725,93349,0
2011-05-13,1.81,1.8287,1.7443,1.7443,36670,0
2011-05-16,1.7256,1.7912,1.7256,1.7631,59629,0
2011-05-17,1.7537,1.8287,1.7443,1.8287,134513,0
2011-05-18,1.8194,1.8663,1.8006,1.8381,45678,0
2011-05-19,1.8475,1.8475,1.7443,1.7631,97764,0
2011-05-20,1.8287,1.8287,1.7725,1.81,70500,0
2011-05-23,1.8006,1.81,1.7256,1.7631,695623,0
2011-05-24,1.7818,1.7818,1.3317,1.4161,1158270,0
2011-05-25,1.4067,1.5286,1.2098,1.2661,983061,0
2011-05-26,1.2848,1.3786,1.2098,1.3223,595125,0
2011-05-27,1.3411,1.6037,1.3317,1.4724,506188,0
2011-05-31,1.4724,1.6318,1.4349,1.613,235613,0
2011-06-01,1.735,1.7443,1.5755,1.6693,244189,0
2011-06-02,1.6599,1.6881,1.5755,1.5943,86205,0
2011-06-03,1.5849,1.5943,1.4536,1.5005,149202,0
2011-06-06,1.5099,1.6224,1.463,1.4817,27396,0
2011-06-07,1.5005,1.5005,1.4067,1.4349,66551,0
2011-06-08,1.4067,1.6318,1.3692,1.5849,223154,0
2011-06-09,1.6318,1.735,1.6037,1.6412,149930,0
2011-06-10,1.6787,1.6881,1.5755,1.5849,67875,0
2011-06-13,1.5943,1.5943,1.4349,1.463,91452,0
2011-06-14,1.4817,1.6506,1.4442,1.5099,88751,0
2011-06-15,1.538,1.538,1.4536,1.4817,49718,0
2011-06-16,1.5005,1.5849,1.4442,1.4724,95624,0
2011-06-17,1.4911,1.4911,1.4161,1.4161,30637,0
2011-06-20,1.4161,1.463,1.3692,1.388,82269,0
2011-06-21,1.388,1.5005,1.388,1.5005,66486,0
2011-06-22,1.4911,1.5005,1.4536,1.5005,26139,0
2011-06-23,1.4536,1.4911,1.4255,1.4817,36637,0
2011-06-24,1.4536,1.4911,1.4442,1.463,24942,0
2011-06-27,1.4724,1.4724,1.3036,1.3411,453243,0
2011-06-28,1.3505,1.3505,1.2004,1.2473,599651,0
2011-06-29,1.2754,1.388,1.2473,1.388,377323,0
2011-06-30,1.3598,1.3973,1.3411,1.3598,79477,0
2011-07-01,1.3786,1.4442,1.3129,1.3598,68313,0
2011-07-05,1.388,1.388,1.3129,1.3598,148119,0
2011-07-06,1.3598,1.3692,1.3129,1.3223,64738,0
2011-07-07,1.3411,1.4349,1.3411,1.4161,414536,0
2011-07-08,1.4442,1.5005,1.3598,1.4536,190994,0
2011-07-11,1.4817,1.5943,1.4724,1.5474,405473,0
2011-07-12,1.5193,1.538,1.5005,1.5193,104041,0
2011-07-13,1.5849,1.9694,1.538,1.9038,905058,0
2011-07-14,1.9131,2.0163,1.6693,1.7443,1038637,0
2011-07-15,1.81,1.8287,1.7162,1.81,312260,0
2011-07-18,1.8475,1.8475,1.7256,1.7443,322010,0
2011-07-19,1.8006,1.8756,1.7068,1.7818,351572,0
2011-07-20,1.7537,1.8006,1.6881,1.6881,367839,0
2011-07-21,1.6881,1.8006,1.5849,1.7162,392356,0
2011-07-22,1.6974,1.9225,1.6693,1.7162,688804,0
2011-07-25,1.6881,1.7256,1.6412,1.6412,230088,0
2011-07-26,1.6693,1.6881,1.5943,1.5943,266963,0
2011-07-27,1.6037,1.613,1.4911,1.5286,327695,0
2011-07-28,1.5005,1.6224,1.388,1.3973,876694,0
2011-07-29,1.4442,1.4536,1.3317,1.3973,433966,0
2011-08-01,1.388,1.4817,1.3598,1.4067,229644,0
2011-08-02,1.4349,1.463,1.3598,1.4442,137164,0
2011-08-03,1.4911,1.5005,1.3692,1.4817,136676,0
2011-08-04,1.4724,1.4724,1.3598,1.3973,211365,0
2011-08-05,1.4255,1.5193,1.4067,1.4536,239541,0
2011-08-08,1.3598,1.3973,1.2942,1.3598,251709,0
2011-08-09,1.5005,1.5474,1.3786,1.4349,188977,0
2011-08-10,1.4255,1.4536,1.3786,1.4067,170345,0
2011-08-11,1.4255,1.5755,1.4255,1.5005,216481,0
2011-08-12,1.6412,1.7912,1.538,1.7162,342470,0
2011-08-15,1.735,1.7818,1.6318,1.6318,103635,0
2011-08-16,1.6318,1.6318,1.4536,1.5568,110255,0
2011-08-17,1.463,1.6037,1.4536,1.5755,98423,0
2011-08-18,1.5568,1.5568,1.4536,1.5193,142612,0
2011-08-19,1.4911,1.5193,1.3692,1.4067,346293,0
2011-08-22,1.4349,1.4536,1.4161,1.4255,54022,0
2011-08-23,1.4442,1.4442,1.4161,1.4255,77599,0
2011-08-24,1.4536,1.4536,1.3505,1.3973,119053,0
2011-08-25,1.4067,1.4442,1.3411,1.4067,76148,0
2011-08-26,1.4349,1.4349,1.3129,1.3129,111458,0
2011-08-29,1.4161,1.4161,1.3129,1.3692,80139,0
2011-08-30,1.388,1.4255,1.3598,1.3692,71081,0
2011-08-31,1.388,1.463,1.3692,1.4161,68571,0
2011-09-01,1.388,1.4442,1.3317,1.3786,64523,0
2011-09-02,1.388,1.388,1.3317,1.3411,40556,0
2011-09-06,1.3129,1.3223,1.2848,1.3223,74405,0
2011-09-07,1.3036,1.3598,1.3036,1.3411,12000,0
2011-09-08,1.3505,1.4724,1.3411,1.4255,104799,0
2011-09-09,1.4349,1.4724,1.4067,1.4255,70213,0
2011-09-12,1.4067,1.4067,1.3598,1.3786,35772,0
2011-09-13,1.3692,1.4349,1.3692,1.4255,33061,0
2011-09-14,1.4067,1.4536,1.3692,1.3786,47555,0
2011-09-15,1.4067,1.4161,1.3786,1.388,30162,0
2011-09-16,1.3786,1.5943,1.3786,1.4536,207715,0
2011-09-19,1.4536,1.4536,1.388,1.4349,78646,0
2011-09-20,1.4349,1.4817,1.4161,1.4349,38818,0
2011-09-21,1.4255,1.4255,1.388,1.3973,46598,0
2011-09-22,1.388,1.4349,1.3223,1.388,86145,0
2011-09-23,1.3505,1.4349,1.2473,1.3223,91697,0
2011-09-26,1.3129,1.3129,1.2285,1.2661,57668,0
2011-09-27,1.2848,1.3129,1.2192,1.2379,173743,0
2011-09-28,1.2661,1.2942,1.2192,1.2379,106854,0
2011-09-29,1.2567,1.3036,1.2004,1.2567,80140,0
2011-09-30,1.2661,1.2661,1.1535,1.1723,120631,0
2011-10-03,1.1723,1.1723,0.9097,0.9378,88624,0
2011-10-04,0.8722,1.0222,0.8253,0.9847,170668,0
2011-10-05,1.0128,1.0597,0.9472,1.0504,139099,0
2011-10-06,1.0691,1.1629,1.0504,1.116,73376,0
2011-10-07,1.1254,1.1535,1.041,1.1348,96490,0
2011-10-10,1.1629,1.1723,1.116,1.116,21134,0
2011-10-11,1.1254,1.1348,1.0972,1.116,32880,0
2011-10-12,1.1348,1.1629,1.1348,1.1629,34324,0
2011-10-13,1.1348,1.1723,1.1254,1.1723,25048,0
2011-10-14,1.1723,1.2192,1.1441,1.2004,25837,0
2011-10-17,1.1816,1.191,1.1254,1.1535,20167,0
2011-10-18,1.1535,1.2004,1.1348,1.1723,31816,0
2011-10-19,1.1816,1.2285,1.0972,1.2192,71549,0
2011-10-20,1.2379,1.2379,1.1348,1.2098,34747,0
2011-10-21,1.2004,1.2098,1.1723,1.2098,10645,0
2011-10-24,1.2192,1.3692,1.2192,1.3411,74989,0
2011-10-25,1.3505,1.388,1.3223,1.3317,41670,0
2011-10-26,1.3786,1.3786,1.2285,1.2379,46565,0
2011-10-27,1.2754,1.2942,1.2004,1.2098,119854,0
2011-10-28,1.2192,1.2192,1.2004,1.2098,38840,0
2011-10-31,1.2379,1.2942,1.0972,1.2098,53720,0
2011-11-01,1.1629,1.2379,1.1629,1.2004,48099,0
2011-11-02,1.2379,1.2473,1.1629,1.1816,92913,0
2011-11-03,1.1816,1.2192,1.1723,1.2098,46662,0
2011-11-04,1.1816,1.3129,1.1816,1.191,96834,0
2011-11-07,1.1816,1.2754,1.1816,1.191,74501,0
2011-11-08,1.2567,1.3598,1.2473,1.3598,126056,0
2011-11-09,1.3505,1.4817,1.3505,1.3692,186790,0
2011-11-10,1.4724,1.5099,1.388,1.4442,72217,0
2011-11-11,1.4161,1.4442,1.3692,1.388,54552,0
2011-11-14,1.4161,1.4442,1.2754,1.2754,68199,0
2011-11-15,1.3598,1.4536,1.2754,1.3786,155108,0
2011-11-16,1.4067,1.4161,1.3317,1.3598,59350,0
2011-11-17,1.388,1.4067,1.3505,1.3598,28285,0
2011-11-18,1.3317,1.3692,1.3129,1.3692,55889,0
2011-11-21,1.3598,1.4536,1.2285,1.3129,59295,0
2011-11-22,1.3129,1.3505,1.2285,1.3129,27873,0
2011-11-23,1.2379,1.3223,1.2379,1.2661,62148,0
2011-11-25,1.2942,1.2942,1.2473,1.2567,3839,0
2011-11-28,1.3129,1.3317,1.2473,1.2942,26453,0
2011-11-29,1.2942,1.3036,1.2661,1.2754,21881,0
2011-11-30,1.2848,1.3505,1.2285,1.2754,69348,0
2011-12-01,1.2567,1.3598,1.2285,1.2473,80635,0
2011-12-02,1.2661,1.3129,1.2567,1.3129,27599,0
2011-12-05,1.3223,1.3223,1.2473,1.2567,60037,0
2011-12-06,1.2567,1.2848,1.2379,1.2473,23656,0
2011-12-07,1.2754,1.3129,1.2661,1.3036,79413,0
2011-12-08,1.3036,1.3317,1.2848,1.3317,29275,0
2011-12-09,1.3317,1.3317,1.3036,1.3317,48378,0
2011-12-12,1.3129,1.3505,1.2942,1.3505,40111,0
2011-12-13,1.3411,1.3973,1.3317,1.388,164289,0
2011-12-14,1.3692,1.4067,1.2661,1.3036,52761,0
2011-12-15,1.2754,1.3317,1.2754,1.2754,12054,0
2011-12-16,1.3036,1.3505,1.1816,1.1816,76819,0
2011-12-19,1.2004,1.2473,1.1629,1.1723,22903,0
2011-12-20,1.2004,1.2192,1.1254,1.1254,19300,0
2011-12-21,1.2567,1.2567,1.0504,1.0691,99536,0
2011-12-22,1.0879,1.1254,1.0316,1.0316,30507,0
2011-12-23,1.041,1.116,1.0316,1.0691,74743,0
2011-12-27,1.0597,1.1066,1.0504,1.0504,30593,0
2011-12-28,1.0504,1.1066,1.0504,1.0879,16439,0
2011-12-29,1.0879,1.191,1.0879,1.116,46715,0
2011-12-30,1.0879,1.116,1.0597,1.0691,30706,0
2012-01-03,1.1348,1.1348,1.0504,1.116,37420,0
2012-01-04,1.116,1.1441,1.116,1.1348,8809,0
2012-01-05,1.1441,1.1441,1.1066,1.116,44330,0
2012-01-06,1.1066,1.1066,1.0879,1.0879,12738,0
2012-01-09,1.0785,1.1535,1.0785,1.1441,56431,0
2012-01-10,1.1348,1.3036,1.1348,1.3036,114075,0
2012-01-11,1.2942,1.3786,1.2661,1.2942,87623,0
2012-01-12,1.3129,1.4817,1.3129,1.4442,153002,0
2012-01-13,1.4536,1.735,1.4536,1.6599,534192,0
2012-01-17,1.6412,1.8756,1.5755,1.6881,613783,0
2012-01-18,1.7631,1.7818,1.5755,1.6037,341100,0
2012-01-19,1.5755,1.7443,1.5099,1.6599,136187,0
2012-01-20,1.6974,1.735,1.5568,1.5755,215076,0
2012-01-23,1.6224,1.7068,1.5662,1.6037,205444,0
2012-01-24,1.613,1.6974,1.5943,1.6787,162015,0
2012-01-25,1.6881,1.7912,1.5943,1.6037,126318,0
2012-01-26,1.6412,1.6881,1.5755,1.5943,65439,0
2012-01-27,1.5849,1.6318,1.5568,1.5568,69950,0
2012-01-30,1.5849,1.613,1.5474,1.5943,72754,0
2012-01-31,1.5474,1.6037,1.4161,1.5568,140165,0
2012-02-01,1.5286,1.5662,1.4255,1.5193,149875,0
2012-02-02,1.5099,1.5474,1.4724,1.5099,133553,0
2012-02-03,1.5662,1.6224,1.5005,1.5474,67789,0
2012-02-06,1.5849,1.5849,1.5005,1.5099,18522,0
2012-02-07,1.5099,1.613,1.5005,1.538,23581,0
2012-02-08,1.5662,1.613,1.538,1.538,51503,0
2012-02-09,1.5755,1.6974,1.5755,1.6693,345134,0
2012-02-10,1.6787,1.735,1.613,1.6881,372201,0
2012-02-13,1.735,1.735,1.6412,1.6881,351284,0
2012-02-14,1.735,1.735,1.5943,1.6224,103979,0
2012-02-15,1.6412,1.6693,1.613,1.6599,198705,0
2012-02-16,1.5943,1.6599,1.538,1.6506,252927,0
2012-02-17,1.613,1.6506,1.5755,1.5943,70895,0
2012-02-21,1.5755,1.6599,1.5755,1.6412,71427,0
2012-02-22,1.6693,1.7818,1.6412,1.7631,202059,0
2012-02-23,1.7818,1.9038,1.7068,1.81,629946,0
2012-02-24,1.8006,1.8194,1.7162,1.7725,204990,0
2012-02-27,1.6974,1.6974,1.5099,1.6506,275243,0
2012-02-28,1.5943,1.7818,1.5943,1.7725,234510,0
2012-02-29,1.8006,1.96,1.6974,1.8663,295735,0
2012-03-01,1.9319,1.9882,1.9131,1.9788,154045,0
2012-03-02,1.9975,2.0163,1.9413,1.9975,153821,0
2012-03-05,1.9788,2.1007,1.9507,2.082,268428,0
2012-03-06,2.082,2.082,1.9225,1.9225,244622,0
2012-03-07,1.9225,1.9319,1.7818,1.8756,163612,0
2012-03-08,1.8756,1.9788,1.8663,1.9413,96781,0
2012-03-09,1.9507,2.0163,1.9131,1.9788,84342,0
2012-03-12,1.9788,2.0257,1.885,1.9319,273290,0
2012-03-13,1.885,1.9413,1.8756,1.8944,126285,0
2012-03-14,1.9413,1.9694,1.8381,1.8663,122669,0
2012-03-15,1.8944,1.8944,1.6881,1.6974,320596,0
2012-03-16,1.6506,1.6506,1.5193,1.6224,419808,0
2012-03-19,1.5662,1.6412,1.5662,1.5943,192307,0
2012-03-20,1.5943,1.6506,1.538,1.5662,136243,0
2012-03-21,1.5662,1.7162,1.5662,1.5849,121286,0
2012-03-22,1.6037,1.6224,1.5193,1.538,144135,0
2012-03-23,1.5286,1.5755,1.5099,1.5755,115517,0
2012-03-26,1.5755,1.7068,1.5662,1.6787,267195,0
2012-03-27,1.5474,1.5474,1.2379,1.3973,1072987,0
2012-03-28,1.4536,1.463,1.3692,1.4255,318381,0
2012-03-29,1.3786,1.4349,1.3598,1.3598,116853,0
2012-03-30,1.3598,1.4911,1.3598,1.3973,169390,0
2012-04-02,1.3692,1.4911,1.3598,1.4442,112252,0
2012-04-03,1.4349,1.4536,1.3598,1.3692,83752,0
2012-04-04,1.3598,1.3786,1.2567,1.2567,104344,0
2012-04-05,1.2567,1.4724,1.2567,1.4442,234033,0
2012-04-09,1.4442,1.5005,1.4067,1.4911,135562,0
2012-04-10,1.5005,1.5005,1.3692,1.4255,79326,0
2012-04-11,1.4067,1.4349,1.3598,1.3598,65224,0
2012-04-12,1.3411,1.3786,1.3129,1.3411,126201,0
2012-04-13,1.3598,1.5474,1.3598,1.5005,331526,0
2012-04-16,1.5193,1.5474,1.463,1.5193,98373,0
2012-04-17,1.5005,1.5005,1.4255,1.4442,36085,0
2012-04-18,1.4349,1.4536,1.4255,1.4349,36360,0
2012-04-19,1.4536,1.4536,1.388,1.4067,61044,0
2012-04-20,1.3973,1.4161,1.3317,1.4161,36205,0
2012-04-23,1.388,1.5193,1.388,1.463,112497,0
2012-04-24,1.4442,1.7162,1.4442,1.6787,422113,0
2012-04-25,1.6599,1.6881,1.5662,1.6318,114559,0
2012-04-26,1.5943,1.6318,1.5568,1.6318,33061,0
2012-04-27,1.6224,1.6693,1.6224,1.6318,152375,0
2012-04-30,1.6224,1.6511,1.6224,1.6318,29072,0
2012-05-01,1.6506,1.6506,1.5849,1.613,21446,0
2012-05-02,1.5849,1.6224,1.5568,1.5662,57591,0
2012-05-03,1.5474,1.9413,1.5474,1.9319,1323917,0
2012-05-04,1.9319,2.2039,1.9319,2.0632,2340283,0
2012-05-07,1.9975,2.3258,1.9413,2.2883,2296126,0
2012-05-08,2.2508,2.7478,2.157,2.5415,3211601,0
2012-05-09,2.4665,2.5977,2.3914,2.579,1710257,0
2012-05-10,2.4758,2.6071,2.3539,2.4852,1940868,0
2012-05-11,2.4946,2.4946,2.1945,2.2883,951388,0
2012-05-14,2.2508,2.4477,2.1757,2.4196,571674,0
2012-05-15,2.4383,2.579,2.2695,2.4477,423891,0
2012-05-16,2.5133,2.5321,2.3633,2.5227,337242,0
2012-05-17,2.4571,2.4571,2.3258,2.3821,289038,0
2012-05-18,2.4289,2.4289,2.307,2.3633,199091,0
2012-05-21,2.3633,2.3727,2.2976,2.3258,187452,0
2012-05-22,2.3352,2.4196,2.307,2.3821,208229,0
2012-05-23,2.3821,2.5321,2.3445,2.4758,361487,0
2012-05-24,2.5227,2.5227,2.3633,2.4289,194036,0
2012-05-25,2.4383,2.4383,2.3633,2.3914,126114,0
2012-05-29,2.4477,2.4571,2.3821,2.4102,164139,0
2012-05-30,2.4289,2.4383,2.3445,2.3727,158956,0
2012-05-31,2.3633,2.4477,2.3539,2.4102,188171,0
2012-06-01,2.3914,2.4571,2.3258,2.4477,178754,0
2012-06-04,2.4102,2.5321,2.2508,2.2601,155170,0
2012-06-05,2.2601,2.2601,1.9413,2.1101,586853,0
2012-06-06,2.1101,2.2976,2.1101,2.1757,128768,0
2012-06-07,2.2039,2.2039,2.1007,2.1007,40737,0
2012-06-08,2.1195,2.4196,2.1101,2.2976,376628,0
2012-06-11,2.2695,2.5977,2.157,2.4758,1733582,0
2012-06-12,2.4383,2.5133,2.3633,2.3821,338316,0
2012-06-13,2.4102,2.5321,2.3258,2.3352,51964,0
2012-06-14,2.3914,2.6259,2.2789,2.4477,489808,0
2012-06-15,2.4196,2.5133,2.3821,2.3821,264996,0
2012-06-18,2.3727,2.3727,2.1945,2.2226,177322,0
2012-06-19,2.2039,2.3539,2.1288,2.157,139477,0
2012-06-20,2.157,2.2976,2.0726,2.1476,356046,0
2012-06-21,2.1664,2.3445,2.1195,2.157,238340,0
2012-06-22,2.157,2.2132,2.1382,2.2132,93277,0
2012-06-25,2.2414,2.2414,1.9694,2.1382,344045,0
2012-06-26,2.1007,2.1007,1.7818,1.8944,469496,0
2012-06-27,1.9225,1.9413,1.7443,1.7443,248698,0
2012-06-28,1.735,1.7443,1.2567,1.2567,838513,0
2012-06-29,1.7068,1.7443,1.5474,1.5943,845355,0
2012-07-02,1.6037,1.7443,1.4442,1.6412,382741,0
2012-07-03,1.6318,1.6599,1.5943,1.613,152562,0
2012-07-05,1.6037,1.6693,1.5662,1.5755,117925,0
2012-07-06,1.5662,1.5662,1.5099,1.5193,44256,0
2012-07-09,1.5005,1.538,1.388,1.388,231200,0
2012-07-10,1.4067,1.463,1.4067,1.4067,362178,0
2012-07-11,1.3973,1.4911,1.3692,1.4442,178625,0
2012-07-12,1.463,1.5286,1.4067,1.4536,162430,0
2012-07-13,1.4349,1.6037,1.4067,1.4255,259362,0
2012-07-16,1.4536,1.5943,1.4255,1.5099,181059,0
2012-07-17,1.5099,1.6129,1.4724,1.6129,113617,0
2012-07-18,1.613,1.7443,1.5849,1.6881,81422,0
2012-07-19,1.6881,1.7068,1.6412,1.6974,102329,0
2012-07-20,1.735,1.735,1.6037,1.6599,111247,0
2012-07-23,1.6599,1.7256,1.613,1.6693,45781,0
2012-07-24,1.6693,1.7162,1.6224,1.6693,58532,0
2012-07-25,1.6318,1.6412,1.5193,1.5943,123392,0
2012-07-26,1.6037,1.6224,1.4349,1.4536,154111,0
2012-07-27,1.4536,1.5005,1.3598,1.4349,94665,0
2012-07-30,1.4349,1.5005,1.4067,1.4911,66084,0
2012-07-31,1.4724,1.5005,1.4442,1.4817,13313,0
2012-08-01,1.4349,1.5193,1.4255,1.5005,20510,0
2012-08-02,1.4817,1.5098,1.3786,1.4161,64937,0
2012-08-03,1.4161,1.4349,1.3598,1.388,9532,0
2012-08-06,1.3692,1.6318,1.3692,1.5193,146720,0
2012-08-07,1.5286,1.5849,1.463,1.5099,53502,0
2012-08-08,1.5099,1.5568,1.4724,1.4724,50562,0
2012-08-09,1.5286,1.5755,1.4817,1.524,14001,0
2012-08-10,1.538,1.5755,1.5005,1.538,36117,0
2012-08-13,1.5193,1.7068,1.5193,1.5286,147872,0
2012-08-14,1.5755,1.613,1.538,1.5755,58031,0
2012-08-15,1.5755,1.7068,1.5193,1.6037,194705,0
2012-08-16,1.6318,1.6318,1.4911,1.5568,105069,0
2012-08-17,1.5755,1.5755,1.5005,1.538,42001,0
2012-08-20,1.5286,1.538,1.4536,1.463,64747,0
2012-08-21,1.463,1.463,1.4067,1.4067,55384,0
2012-08-22,1.4349,1.448,1.388,1.388,31301,0
2012-08-23,1.388,1.4067,1.3598,1.3598,38170,0
2012-08-24,1.3786,1.3973,1.3692,1.3692,30957,0
2012-08-27,1.3786,1.463,1.3598,1.463,78958,0
2012-08-28,1.5005,1.5005,1.4536,1.4911,39582,0
2012-08-29,1.4537,1.4724,1.4348,1.463,102941,0
2012-08-30,1.4442,1.4442,1.4067,1.4161,32981,0
2012-08-31,1.4161,1.4349,1.4161,1.4325,3959,0
2012-09-04,1.4349,1.4349,1.3973,1.4255,38283,0
2012-09-05,1.4255,1.4255,1.3943,1.4161,40888,0
2012-09-06,1.388,1.4161,1.3786,1.3786,100713,0
2012-09-07,1.4067,1.4349,1.3692,1.3786,61078,0
2012-09-10,1.3692,1.3983,1.3411,1.3692,259859,0
2012-09-11,1.3692,1.4067,1.3598,1.3802,95131,0
2012-09-12,1.3786,1.4067,1.3317,1.3533,68166,0
2012-09-13,1.3505,1.388,1.3411,1.3692,74149,0
2012-09-14,1.388,1.4349,1.3692,1.3692,78981,0
2012-09-17,1.3692,1.4067,1.3692,1.388,24418,0
2012-09-18,1.3598,1.388,1.3411,1.3598,69967,0
2012-09-19,1.3598,1.3973,1.3598,1.3973,26093,0
2012-09-20,1.3692,1.4067,1.3598,1.3785,35360,0
2012-09-21,1.3598,1.3692,1.3129,1.3598,39987,0
2012-09-24,1.3223,1.3785,1.3129,1.3505,111584,0
2012-09-25,1.3129,1.3412,1.2942,1.3137,95243,0
2012-09-26,1.3129,1.3223,1.2285,1.2473,47296,0
2012-09-27,1.3036,1.3411,1.2848,1.3129,75898,0
2012-09-28,1.3223,1.3598,1.3035,1.3317,78973,0
2012-10-01,1.3317,1.3412,1.2942,1.3129,80844,0
2012-10-02,1.3598,1.3786,1.3317,1.3317,66049,0
2012-10-03,1.3598,1.3598,1.3129,1.3598,46137,0
2012-10-04,1.3317,1.4536,1.3317,1.4082,109069,0
2012-10-05,1.4255,1.4349,1.3411,1.3505,37962,0
2012-10-08,1.416,1.416,1.3505,1.3598,9703,0
2012-10-09,1.3973,1.3973,1.3223,1.3317,9801,0
2012-10-10,1.3223,1.3645,1.3223,1.3317,38387,0
2012-10-11,1.3598,1.3786,1.3317,1.3317,22794,0
2012-10-12,1.4067,1.4161,1.2473,1.2661,116550,0
2012-10-15,1.3036,1.3036,1.0785,1.1723,141013,0
2012-10-16,1.1535,1.2238,1.1254,1.1816,83492,0
2012-10-17,1.1629,1.2098,1.1348,1.1816,36702,0
2012-10-18,1.2004,1.2379,1.1254,1.2098,69070,0
2012-10-19,1.1723,1.2285,1.1723,1.191,14203,0
2012-10-22,1.2379,1.2942,1.2004,1.2379,44366,0
2012-10-23,1.2755,1.3036,1.2286,1.2661,69614,0
2012-10-24,1.2942,1.3317,1.2661,1.3223,47493,0
2012-10-25,1.3129,1.3317,1.2754,1.2754,7251,0
2012-10-26,1.2661,1.3317,1.2477,1.2567,75814,0
2012-10-31,1.2473,1.3129,1.2285,1.2285,60690,0
2012-11-01,1.2472,1.2472,1.1816,1.2004,75420,0
2012-11-02,1.2098,1.2379,1.1816,1.1816,18447,0
2012-11-05,1.2004,1.2192,1.1535,1.1629,29281,0
2012-11-06,1.1535,1.2004,1.1254,1.1348,45023,0
2012-11-07,1.1348,1.2004,1.1348,1.1535,18634,0
2012-11-08,1.1535,1.2004,1.0879,1.1066,30276,0
2012-11-09,1.1348,1.191,1.1254,1.1301,13675,0
2012-11-12,1.1254,1.1816,1.041,1.0597,46598,0
2012-11-13,1.0785,1.1535,1.0785,1.1254,57353,0
2012-11-14,1.1066,1.1723,1.1066,1.1441,50644,0
2012-11-15,1.1254,1.1254,1.0785,1.0785,19214,0
2012-11-16,1.1254,1.1723,1.116,1.1441,52676,0
2012-11-19,1.116,1.1441,1.0504,1.0504,36948,0
2012-11-20,1.1159,1.1535,1.0926,1.1348,23975,0
2012-11-21,1.1348,1.1423,1.116,1.116,4370,0
2012-11-23,1.1254,1.1535,1.0879,1.1535,4496,0
2012-11-26,1.1441,1.1535,1.0879,1.1254,50756,0
2012-11-27,1.1159,1.1159,1.0691,1.0969,19705,0
2012-11-28,1.0561,1.097,0.9941,1.0058,120143,0
2012-11-29,1.041,1.1066,1.0035,1.0972,135790,0
2012-11-30,1.1066,1.1066,1.0222,1.0222,42117,0
2012-12-03,1.0316,1.0316,0.966,0.966,100578,0
2012-12-04,0.966,0.966,0.9201,0.9378,114174,0
2012-12-05,0.966,0.966,0.9097,0.9329,62630,0
2012-12-06,0.9378,0.966,0.9284,0.9472,42786,0
2012-12-07,0.966,1.0316,0.966,0.9959,27238,0
2012-12-10,0.9941,1.0316,0.9744,0.9744,20036,0
2012-12-11,0.9753,0.9753,0.9378,0.9378,139920,0
2012-12-12,0.9378,0.9753,0.9191,0.9191,94914,0
2012-12-13,0.9097,1.0504,0.9097,1.041,137153,0
2012-12-14,1.0504,1.1441,1.0504,1.1441,70597,0
2012-12-17,1.1535,1.1535,1.0518,1.1066,39251,0
2012-12-18,1.1254,1.1441,1.0972,1.1254,53042,0
2012-12-19,1.1122,1.116,1.041,1.055,40321,0
2012-12-20,1.0504,1.0597,1.0035,1.0175,82098,0
2012-12-21,1.0127,1.0128,0.9813,0.9847,60251,0
2012-12-24,0.9941,1.0128,0.9472,0.9566,53226,0
2012-12-26,0.9566,0.9753,0.9566,0.9566,17221,0
2012-12-27,0.9566,1.0316,0.9472,1.0222,32029,0
2012-12-28,1.0504,1.0972,0.9847,1.0972,85733,0
2012-12-31,1.0785,1.0879,0.9941,1.0785,155431,0
2013-01-02,1.0879,1.1348,1.0785,1.0972,53115,0
2013-01-03,1.1066,1.1816,1.0504,1.1535,114813,0
2013-01-04,1.116,1.1254,1.0504,1.1066,91004,0
2013-01-07,1.041,1.1066,1.0128,1.041,36873,0
2013-01-08,1.0972,1.1441,1.0879,1.116,77676,0
2013-01-09,1.0879,1.4067,1.0597,1.1441,707907,0
2013-01-10,1.1441,1.2473,1.1066,1.2192,142992,0
2013-01-11,1.3505,1.5005,1.3223,1.4442,928129,0
2013-01-14,1.4067,1.4441,1.3036,1.3036,326319,0
2013-01-15,1.3411,1.3411,1.1159,1.1723,589871,0
2013-01-16,1.2098,1.3598,1.2004,1.3505,890263,0
2013-01-17,1.2942,1.3223,1.2567,1.2661,189508,0
2013-01-18,1.2661,1.2661,1.2192,1.2285,95601,0
2013-01-22,1.2379,1.2848,1.1912,1.2004,145279,0
2013-01-23,1.2473,1.2661,1.1723,1.1723,358066,0
2013-01-24,1.1723,1.2004,1.1535,1.1535,125782,0
2013-01-25,1.1441,1.1723,1.1254,1.1348,159995,0
2013-01-28,1.1348,1.2098,1.1254,1.1817,456781,0
2013-01-29,1.2098,1.2285,1.191,1.2004,97303,0
2013-01-30,1.191,1.2379,1.1816,1.2004,36148,0
2013-01-31,1.191,1.2192,1.191,1.2004,47551,0
2013-02-01,1.2004,1.2567,1.2004,1.2473,83425,0
2013-02-04,1.2192,1.266,1.2192,1.2285,20788,0
2013-02-05,1.2567,1.3129,1.2285,1.2661,128051,0
2013-02-06,1.2567,1.3129,1.2567,1.3036,88290,0
2013-02-07,1.2848,1.2848,1.2473,1.2567,23768,0
2013-02-08,1.2567,1.2754,1.2379,1.2567,26794,0
2013-02-11,1.2567,1.2942,1.2567,1.2661,31761,0
2013-02-12,1.2848,1.3129,1.2754,1.2754,21482,0
2013-02-13,1.2942,1.3411,1.2942,1.3223,91597,0
2013-02-14,1.3036,1.3223,1.2848,1.2961,46751,0
2013-02-15,1.2942,1.3129,1.2661,1.2754,101530,0
2013-02-19,1.2848,1.2848,1.2285,1.2473,60025,0
2013-02-20,1.2661,1.2661,1.1629,1.1723,175574,0
2013-02-21,1.116,1.1629,1.0879,1.1066,95372,0
2013-02-22,1.1348,1.2247,1.1348,1.191,71026,0
2013-02-25,1.2004,1.2191,1.191,1.191,17201,0
2013-02-26,1.1816,1.1816,1.116,1.1535,49242,0
2013-02-27,1.1516,1.2074,1.1441,1.1723,5918,0
2013-02-28,1.1723,1.1723,1.0785,1.1254,79445,0
2013-03-01,1.1441,1.1723,1.1348,1.1535,14951,0
2013-03-04,1.1348,1.1629,1.1348,1.1535,10042,0
2013-03-05,1.2098,1.2473,1.1816,1.2285,137428,0
2013-03-06,1.2567,1.3598,1.2567,1.3129,168301,0
2013-03-07,1.3223,1.4349,1.3223,1.3411,175364,0
2013-03-08,1.4067,1.4067,1.3505,1.4067,135841,0
2013-03-11,1.3692,1.4536,1.3223,1.4442,132708,0
2013-03-12,1.4255,1.4536,1.3223,1.4349,62739,0
2013-03-13,1.4067,1.4536,1.3411,1.3786,39240,0
2013-03-14,1.4067,1.4067,1.2849,1.3036,67731,0
2013-03-15,1.3129,1.3317,1.2848,1.3036,208745,0
2013-03-18,1.3223,1.3224,1.2661,1.2848,46971,0
2013-03-19,1.2661,1.2942,1.2473,1.2661,30765,0
2013-03-20,1.2473,1.2473,1.2285,1.2473,18572,0
2013-03-21,1.2285,1.2942,1.2285,1.2753,39047,0
2013-03-22,1.2895,1.2895,1.2379,1.2464,57138,0
2013-03-25,1.2942,1.2942,1.2379,1.2379,36648,0
2013-03-26,1.2285,1.2379,1.1816,1.2098,37001,0
2013-03-27,1.2098,1.3036,1.1816,1.2379,42409,0
2013-03-28,1.3036,1.3786,1.2754,1.3036,93563,0
2013-04-01,1.2473,1.3692,1.2379,1.3692,97335,0
2013-04-02,1.3692,1.3786,1.2942,1.2942,101044,0
2013-04-03,1.3129,1.3411,1.2661,1.2848,32855,0
2013-04-04,1.2661,1.3598,1.2576,1.3505,36369,0
2013-04-05,1.3598,1.3692,1.2848,1.3505,59025,0
2013-04-08,1.3786,1.388,1.3036,1.3879,24365,0
2013-04-09,1.388,1.4067,1.3316,1.3551,49055,0
2013-04-10,1.3317,1.3505,1.2567,1.2849,198279,0
2013-04-11,1.2661,1.3334,1.1535,1.1629,347527,0
2013-04-12,1.1816,1.2222,1.1723,1.2192,238188,0
2013-04-15,1.1816,1.2004,1.0972,1.1816,493452,0
2013-04-16,1.1723,1.2754,1.1348,1.2379,462282,0
2013-04-17,1.2848,1.2848,1.1348,1.1629,207221,0
2013-04-18,1.2004,1.2004,1.116,1.1348,146323,0
2013-04-19,1.1348,1.2192,1.1348,1.2098,75861,0
2013-04-22,1.2004,1.2004,1.1629,1.1816,16515,0
2013-04-23,1.1816,1.2285,1.163,1.2192,89454,0
2013-04-24,1.2004,1.2192,1.2004,1.2004,36072,0
2013-04-25,1.2192,1.2192,1.1723,1.2098,49060,0
2013-04-26,1.2098,1.2098,1.1816,1.2004,48168,0
2013-04-29,1.1724,1.18,1.1348,1.1723,65154,0
2013-04-30,1.1441,1.1816,1.1441,1.1816,40722,0
2013-05-01,1.1535,1.2004,1.1535,1.1535,26036,0
2013-05-02,1.1535,1.1816,1.1535,1.1629,6091,0
2013-05-03,1.191,1.191,1.1535,1.1723,30678,0
2013-05-06,1.2192,1.2379,1.2004,1.2192,193722,0
2013-05-07,1.2192,1.2192,1.1723,1.191,16054,0
2013-05-08,1.1816,1.2567,1.1816,1.2285,47368,0
2013-05-09,1.2285,1.2379,1.1723,1.2004,38725,0
2013-05-10,1.2004,1.2192,1.1723,1.2098,99135,0
2013-05-13,1.191,1.2098,1.191,1.191,23192,0
2013-05-14,1.2192,1.2285,1.2098,1.2285,100933,0
2013-05-15,1.2192,1.2379,1.2098,1.2192,23079,0
2013-05-16,1.2192,1.2192,1.1441,1.1723,167990,0
2013-05-17,1.1629,1.2004,1.1535,1.1535,94301,0
2013-05-20,1.1816,1.2192,1.1629,1.191,142275,0
2013-05-21,1.2004,1.2567,1.191,1.2379,166055,0
2013-05-22,1.2473,1.2473,1.191,1.2098,88235,0
2013-05-23,1.2098,1.2098,1.1254,1.1441,136639,0
2013-05-24,1.1816,1.2098,1.1629,1.191,438114,0
2013-05-28,1.2098,1.2192,1.1441,1.1535,287296,0
2013-05-29,1.1254,1.2004,1.1254,1.2004,74903,0
2013-05-30,1.2004,1.2004,1.1441,1.1535,127667,0
2013-05-31,1.1723,1.1723,1.1441,1.1535,44662,0
2013-06-03,1.1535,1.1723,1.1348,1.1535,124006,0
2013-06-04,1.1441,1.1816,1.1441,1.1441,30586,0
2013-06-05,1.1441,1.1723,1.1441,1.1723,41694,0
2013-06-06,1.1816,1.1816,1.1348,1.1535,60042,0
2013-06-07,1.1348,1.1816,1.1348,1.1441,46839,0
2013-06-10,1.1441,1.1723,1.1441,1.1535,23971,0
2013-06-11,1.1441,1.1535,1.1254,1.1348,66473,0
2013-06-12,1.1066,1.1723,1.0785,1.1441,48319,0
2013-06-13,1.0888,1.1441,1.0888,1.116,53236,0
2013-06-14,1.116,1.116,1.0316,1.0504,127292,0
2013-06-17,1.0504,1.0972,1.0504,1.0691,36491,0
2013-06-18,1.0597,1.2098,1.0597,1.1629,547126,0
2013-06-19,1.1723,1.1816,1.1254,1.1348,41807,0
2013-06-20,1.1254,1.1441,1.0879,1.0888,85021,0
2013-06-21,1.1066,1.116,1.0785,1.0972,61024,0
2013-06-24,1.0785,1.0794,1.0316,1.041,162133,0
2013-06-25,1.0785,1.0785,1.041,1.041,39400,0
2013-06-26,1.0691,1.0691,1.0316,1.0597,135572,0
2013-06-27,1.0691,1.0691,1.0222,1.0316,27437,0
2013-06-28,1.0316,1.0691,1.0316,1.0597,133907,0
2013-07-01,1.0504,1.0785,1.041,1.041,7103,0
2013-07-02,1.0316,1.0691,1.0316,1.041,8830,0
2013-07-03,1.069,1.0691,1.069,1.0691,640,0
2013-07-05,1.0504,1.1349,1.0504,1.1348,455988,0
2013-07-08,1.1348,1.1348,1.0785,1.1348,55185,0
2013-07-09,1.1254,1.191,1.1254,1.1348,223017,0
2013-07-10,1.1254,1.1629,1.1254,1.1348,52073,0
2013-07-11,1.1348,1.1348,1.1066,1.1066,42976,0
2013-07-12,1.0879,1.1535,1.0879,1.1535,9262,0
2013-07-15,1.1441,1.1629,1.0972,1.1535,14715,0
2013-07-16,1.1535,1.1723,1.1066,1.1066,46656,0
2013-07-17,1.1535,1.1629,1.1348,1.1441,49170,0
2013-07-18,1.1254,1.1816,1.1254,1.1816,92735,0
2013-07-19,1.1723,1.1816,1.1723,1.1807,31669,0
2013-07-22,1.1816,1.1816,1.1561,1.1629,6451,0
2013-07-23,1.163,1.1816,1.1353,1.1816,31830,0
2013-07-24,1.1816,1.191,1.1723,1.1816,30674,0
2013-07-25,1.1723,1.191,1.1723,1.1723,40843,0
2013-07-26,1.1723,1.191,1.1723,1.1816,19903,0
2013-07-29,1.1723,1.2003,1.1348,1.1348,106622,0
2013-07-30,1.1254,1.1263,1.0082,1.1253,428141,0
2013-07-31,1.1254,1.2192,1.116,1.1441,430225,0
2013-08-01,1.1254,1.1254,1.0128,1.041,682258,0
2013-08-02,1.0597,1.0691,0.9284,0.9753,1250885,0
2013-08-05,0.9847,1.041,0.9191,0.9238,438571,0
2013-08-06,0.9378,0.966,0.9003,0.9472,450974,0
2013-08-07,0.9566,0.9566,0.9284,0.9378,73294,0
2013-08-08,0.9472,0.966,0.9378,0.9472,139878,0
2013-08-09,0.966,0.9847,0.9472,0.9847,261751,0
2013-08-12,0.9941,0.9941,0.9566,0.966,77449,0
2013-08-13,0.9566,0.9941,0.9566,0.9941,299828,0
2013-08-14,1.0035,1.0128,0.9472,0.9566,223348,0
2013-08-15,0.9566,0.9753,0.9566,0.9566,89546,0
2013-08-16,0.9472,0.966,0.9378,0.9378,98290,0
2013-08-19,0.9566,1.0035,0.9378,0.9753,206029,0
2013-08-20,0.9847,1.0504,0.9847,1.0222,217773,0
2013-08-21,1.0222,1.0504,0.9847,1.0222,65433,0
2013-08-22,1.0035,1.0409,1.0035,1.0035,65198,0
2013-08-23,1.0128,1.0316,1.0128,1.0128,90356,0
2013-08-26,1.0222,1.0504,1.0222,1.0222,101317,0
2013-08-27,1.041,1.0504,1.0222,1.041,430574,0
2013-08-28,1.0503,1.0864,1.041,1.0864,317718,0
2013-08-29,1.0879,1.1254,1.0785,1.0972,403757,0
2013-08-30,1.116,1.1535,1.0794,1.1535,309357,0
2013-09-03,1.1441,1.1723,1.1066,1.1629,543612,0
2013-09-04,1.1348,1.1629,1.1348,1.1441,42195,0
2013-09-05,1.1441,1.1535,1.1348,1.1348,24372,0
2013-09-06,1.1432,1.1432,1.0597,1.0691,108085,0
2013-09-09,1.0879,1.1066,1.0691,1.0879,80932,0
2013-09-10,1.0879,1.116,1.0785,1.0785,42529,0
2013-09-11,1.0879,1.0879,1.041,1.0785,92953,0
2013-09-12,1.0879,1.0879,1.0596,1.0596,17720,0
2013-09-13,1.0504,1.0879,1.0504,1.0597,52643,0
2013-09-16,1.0785,1.0786,1.0222,1.0504,135807,0
2013-09-17,1.0597,1.1066,1.0597,1.1066,79962,0
2013-09-18,1.0879,1.1441,1.0879,1.1441,80372,0
2013-09-19,1.1441,1.1441,1.1244,1.1347,94964,0
2013-09-20,1.1254,1.1441,1.1254,1.1441,72163,0
2013-09-23,1.1254,1.2004,1.1254,1.1535,357165,0
2013-09-24,1.1723,1.2661,1.1723,1.2192,353766,0
2013-09-25,1.2098,1.3129,1.2098,1.2942,228083,0
2013-09-26,1.2848,1.6318,1.2848,1.6224,1128367,0
2013-09-27,1.613,1.613,1.463,1.5568,544243,0
2013-09-30,1.5286,1.6224,1.5005,1.6224,381205,0
2013-10-01,1.613,1.6412,1.5193,1.6037,329809,0
2013-10-02,1.5943,1.5943,1.4724,1.5474,408669,0
2013-10-03,1.5286,1.5474,1.4817,1.5286,401392,0
2013-10-04,1.5474,1.5474,1.4536,1.5005,80676,0
2013-10-07,1.4817,1.5286,1.4817,1.5193,130956,0
2013-10-08,1.5005,1.5474,1.4911,1.5193,129343,0
2013-10-09,1.5193,1.5474,1.4817,1.5099,274361,0
2013-10-10,1.5474,1.5568,1.5286,1.5286,196734,0
2013-10-11,1.5474,1.81,1.538,1.7443,1019497,0
2013-10-14,1.6881,1.7537,1.5755,1.5849,497752,0
2013-10-15,1.6224,1.7912,1.5662,1.7443,1015871,0
2013-10-16,1.7725,1.8194,1.6881,1.7068,702910,0
2013-10-17,1.7537,2.2976,1.7443,1.9975,2940236,0
2013-10-18,2.0538,2.082,1.7912,1.8569,1061645,0
2013-10-21,1.8569,1.9131,1.7631,1.8194,457019,0
2013-10-22,1.8663,1.9694,1.8006,1.885,624860,0
2013-10-23,1.8944,1.8944,1.8006,1.8569,281079,0
2013-10-24,1.9131,2.0351,1.8475,1.8756,587226,0
2013-10-25,1.9038,1.9131,1.7912,1.8006,281825,0
2013-10-28,1.7912,1.8756,1.735,1.81,360305,0
2013-10-29,1.81,1.8663,1.6881,1.7443,358599,0
2013-10-30,1.7818,1.81,1.5943,1.7725,349855,0
2013-10-31,1.7631,1.9131,1.7162,1.8944,354441,0
2013-11-01,1.9131,1.9131,1.81,1.8194,150989,0
2013-11-04,1.8287,1.9038,1.8006,1.8287,278946,0
2013-11-05,1.8287,1.9038,1.8006,1.8381,424177,0
2013-11-06,1.8569,1.8569,1.6974,1.7162,333328,0
2013-11-07,1.7537,1.8006,1.7162,1.8006,190214,0
2013-11-08,1.7818,1.81,1.7162,1.81,116228,0
2013-11-11,1.81,1.8663,1.81,1.8287,134781,0
2013-11-12,1.8569,1.8662,1.735,1.7537,199198,0
2013-11-13,1.8194,1.8944,1.7537,1.8006,332688,0
2013-11-14,1.81,1.8381,1.7631,1.7725,170917,0
2013-11-15,1.8756,1.8756,1.7631,1.7725,665483,0
2013-11-18,1.7912,1.8569,1.7725,1.7725,239813,0
2013-11-19,1.7631,1.7912,1.5849,1.6787,489648,0
2013-11-20,1.6412,1.6412,1.5005,1.5052,469796,0
2013-11-21,1.5005,1.5943,1.5005,1.5568,203345,0
2013-11-22,1.5849,1.7068,1.5849,1.6881,287263,0
2013-11-25,1.6881,1.7631,1.6506,1.7443,219553,0
2013-11-26,1.7537,1.7537,1.6974,1.735,183085,0
2013-11-27,1.7537,1.7537,1.6599,1.6787,70655,0
2013-11-29,1.6599,1.6974,1.6506,1.6693,68724,0
2013-12-02,1.735,1.735,1.613,1.613,71016,0
2013-12-03,1.6693,1.6881,1.5755,1.6224,225098,0
2013-12-04,1.6599,1.735,1.6318,1.7256,64043,0
2013-12-05,1.735,1.735,1.6693,1.6974,97461,0
2013-12-06,1.7162,1.7162,1.6787,1.6974,86797,0
2013-12-09,1.735,1.735,1.6412,1.6787,41906,0
2013-12-10,1.6412,1.6693,1.5943,1.613,114735,0
2013-12-11,1.6037,1.6037,1.5474,1.5568,111109,0
2013-12-12,1.538,1.6318,1.538,1.6318,76668,0
2013-12-13,1.5943,1.6037,1.5662,1.5662,147364,0
2013-12-16,1.5662,1.6037,1.5662,1.5849,147044,0
2013-12-17,1.5943,1.6318,1.5193,1.5568,299526,0
2013-12-18,1.5755,1.5755,1.4911,1.5474,282201,0
2013-12-19,1.5474,1.5568,1.4349,1.463,230749,0
2013-12-20,1.4911,1.7162,1.4255,1.6881,642450,0
2013-12-23,1.735,1.735,1.5193,1.538,189056,0
2013-12-24,1.5193,1.5943,1.5193,1.5943,43948,0
2013-12-26,1.5943,1.6506,1.538,1.5755,89890,0
2013-12-27,1.5942,1.6506,1.5756,1.613,81931,0
2013-12-30,1.6318,1.6506,1.5568,1.5568,122309,0
2013-12-31,1.5568,1.5943,1.5286,1.5755,173298,0
2014-01-02,1.5943,1.613,1.5755,1.613,79717,0
2014-01-03,1.5943,1.6599,1.5568,1.6506,172449,0
2014-01-06,1.6599,1.6787,1.5943,1.6693,99806,0
2014-01-07,1.6693,1.735,1.6599,1.735,174128,0
2014-01-08,1.7443,1.7443,1.6506,1.6599,51929,0
2014-01-09,1.6881,1.6881,1.6412,1.6599,94368,0
2014-01-10,1.6881,1.7631,1.6693,1.735,1278396,0
2014-01-13,1.7725,1.7725,1.6318,1.6412,318080,0
2014-01-14,1.6224,1.6693,1.6224,1.6506,107377,0
2014-01-15,1.6506,1.7162,1.6506,1.7068,125612,0
2014-01-16,1.6693,1.7068,1.6506,1.6599,142352,0
2014-01-17,1.6693,1.6974,1.6506,1.6599,89143,0
2014-01-21,1.6599,1.7537,1.6506,1.7162,548295,0
2014-01-22,1.7818,1.8569,1.7537,1.7912,625273,0
2014-01-23,1.7725,1.8381,1.735,1.81,409008,0
2014-01-24,1.8381,1.8475,1.6881,1.7162,325117,0
2014-01-27,1.7256,1.8287,1.7256,1.7912,376233,0
2014-01-28,1.7537,1.8287,1.735,1.7912,155148,0
2014-01-29,1.7818,1.7912,1.735,1.7537,95115,0
2014-01-30,1.7537,1.7537,1.735,1.7537,51830,0
2014-01-31,1.7537,1.8194,1.7443,1.7912,142352,0
2014-02-03,1.8006,1.8616,1.735,1.7443,148383,0
2014-02-04,1.7537,1.7912,1.735,1.7443,44205,0
2014-02-05,1.7443,1.7443,1.6599,1.6974,173711,0
2014-02-06,1.6787,1.7162,1.6412,1.6693,122115,0
2014-02-07,1.6599,1.6693,1.5943,1.6412,215327,0
2014-02-10,1.6412,1.6787,1.6271,1.6365,152071,0
2014-02-11,1.6224,1.6787,1.6224,1.6787,107019,0
2014-02-12,1.6787,1.6834,1.6224,1.6412,98177,0
2014-02-13,1.6412,1.6412,1.6037,1.613,105691,0
2014-02-14,1.6318,1.6693,1.6224,1.6599,100056,0
2014-02-18,1.6412,1.6693,1.6318,1.6412,109856,0
2014-02-19,1.6506,1.7256,1.6506,1.6787,267223,0
2014-02-20,1.735,1.735,1.6693,1.6881,96379,0
2014-02-21,1.6974,1.7068,1.6693,1.6787,97324,0
2014-02-24,1.6881,1.7912,1.6881,1.6974,372423,0
2014-02-25,1.6881,1.735,1.6881,1.6974,174595,0
2014-02-26,1.7068,1.735,1.6515,1.7162,355744,0
2014-02-27,1.7162,1.7162,1.6599,1.6693,254054,0
2014-02-28,1.6787,1.6787,1.6224,1.6318,105784,0
2014-03-03,1.6506,1.6506,1.538,1.5474,556729,0
2014-03-04,1.5474,1.5943,1.5286,1.5755,525702,0
2014-03-05,1.6693,1.7256,1.585,1.6599,720434,0
2014-03-06,1.6599,1.7256,1.6534,1.6881,245859,0
2014-03-07,1.7256,1.7443,1.6599,1.7068,257788,0
2014-03-10,1.7162,1.735,1.6413,1.6787,298724,0
2014-03-11,1.735,1.735,1.6412,1.6599,101283,0
2014-03-12,1.6412,1.6787,1.6412,1.6506,53866,0
2014-03-13,1.6693,1.7631,1.6599,1.735,1014834,0
2014-03-14,1.735,1.8194,1.7068,1.7162,645482,0
2014-03-17,1.7256,1.735,1.6412,1.6506,487762,0
2014-03-18,1.6412,1.6693,1.6037,1.613,300906,0
2014-03-19,1.6506,1.6506,1.538,1.5943,409865,0
2014-03-20,1.5568,1.5755,1.5193,1.5286,507426,0
2014-03-21,1.5286,1.6412,1.4911,1.6224,507829,0
2014-03-24,1.613,1.6224,1.5193,1.538,240350,0
2014-03-25,1.5568,1.5568,1.5099,1.5099,221281,0
2014-03-26,1.5193,1.5568,1.5005,1.5193,313601,0
2014-03-27,1.5193,1.538,1.5005,1.5193,140072,0
2014-03-28,1.5286,1.538,1.4817,1.5099,294060,0
2014-03-31,1.5193,1.5474,1.4817,1.5474,259265,0
2014-04-01,1.5193,1.5943,1.5005,1.5193,365416,0
2014-04-02,1.538,1.5755,1.5005,1.538,343316,0
2014-04-03,1.5474,1.5568,1.5193,1.5286,213360,0
2014-04-04,1.5193,1.5286,1.463,1.463,158888,0
2014-04-07,1.3692,1.388,1.0879,1.2661,1140347,0
2014-04-08,1.2567,1.2567,1.0504,1.0972,1046884,0
2014-04-09,1.0879,1.1816,1.0785,1.116,416408,0
2014-04-10,1.1066,1.2004,1.0597,1.0785,522800,0
2014-04-11,1.0691,1.116,1.0598,1.0972,217650,0
2014-04-14,1.088,1.116,1.0786,1.116,182357,0
2014-04-15,1.1066,1.1535,1.0785,1.0879,85593,0
2014-04-16,1.0972,1.116,1.0879,1.0879,61272,0
2014-04-17,1.0972,1.116,1.0972,1.116,35130,0
2014-04-21,1.116,1.1254,1.0972,1.0972,57839,0
2014-04-22,1.116,1.1254,1.0972,1.116,64819,0
2014-04-23,1.1066,1.1254,1.0972,1.1066,147959,0
2014-04-24,1.116,1.116,1.0504,1.0644,160089,0
2014-04-25,1.0504,1.0879,1.041,1.0504,95785,0
2014-04-28,1.0316,1.0879,1.0316,1.0597,120079,0
2014-04-29,1.0597,1.1066,1.0504,1.0879,207026,0
2014-04-30,1.0691,1.0973,1.041,1.041,241688,0
2014-05-01,1.0316,1.0879,0.9847,1.0316,387563,0
2014-05-02,1.0597,1.116,1.0035,1.116,242282,0
2014-05-05,1.116,1.116,1.0504,1.0682,150497,0
2014-05-06,1.0785,1.0785,1.0504,1.0597,24572,0
2014-05-07,1.0597,1.0691,1.0504,1.069,50330,0
2014-05-08,1.0504,1.0785,1.0504,1.0597,69416,0
2014-05-09,1.041,1.0597,1.041,1.0504,40093,0
2014-05-12,1.0519,1.0973,1.0411,1.0972,79476,0
2014-05-13,1.0691,1.1788,1.056,1.1723,239590,0
2014-05-14,1.1441,1.1629,1.116,1.1254,51657,0
2014-05-15,1.1535,1.1629,1.0879,1.1254,112895,0
2014-05-16,1.4255,1.6224,1.3411,1.3786,3617953,0
2014-05-19,1.3786,1.3973,1.2787,1.3317,436917,0
2014-05-20,1.3411,1.3598,1.2942,1.3129,157934,0
2014-05-21,1.2754,1.3598,1.2754,1.3129,178615,0
2014-05-22,1.3129,1.3129,1.2379,1.2567,305847,0
2014-05-23,1.2567,1.2754,1.2285,1.2426,82608,0
2014-05-27,1.2661,1.2754,1.2192,1.2567,182131,0
2014-05-28,1.2379,1.2754,1.2379,1.2567,65262,0
2014-05-29,1.2567,1.3129,1.2567,1.2942,108655,0
2014-05-30,1.2661,1.2754,1.1816,1.2473,174962,0
2014-06-02,1.2661,1.2661,1.2192,1.2285,28489,0
2014-06-03,1.2192,1.2379,1.2098,1.2192,69556,0
2014-06-04,1.2098,1.2192,1.1723,1.191,232131,0
2014-06-05,1.1723,1.2004,1.1723,1.191,61476,0
2014-06-06,1.2004,1.2567,1.2004,1.2567,139477,0
2014-06-09,1.2567,1.2567,1.1816,1.2004,110351,0
2014-06-10,1.2004,1.2192,1.1723,1.2004,158560,0
2014-06-11,1.191,1.2192,1.1723,1.2098,102886,0
2014-06-12,1.2192,1.2285,1.1816,1.191,221406,0
2014-06-13,1.2098,1.2379,1.1816,1.1816,137653,0
2014-06-16,1.1723,1.2098,1.1629,1.1629,86581,0
2014-06-17,1.2848,1.3411,1.2285,1.2285,671402,0
2014-06-18,1.2567,1.2567,1.2098,1.2192,146574,0
2014-06-19,1.2192,1.3317,1.2192,1.2689,437010,0
2014-06-20,1.2754,1.2942,1.2285,1.2473,429755,0
2014-06-23,1.2379,1.2473,1.2098,1.2098,235186,0
2014-06-24,1.2098,1.238,1.2098,1.2192,51084,0
2014-06-25,1.2473,1.2567,1.2004,1.2065,90789,0
2014-06-26,1.26,1.34,1.23,1.24,108174,0
2014-06-27,1.24,1.25,1.19,1.22,164891,0
2014-06-30,1.22,1.29,1.18,1.2399,78001,0
2014-07-01,1.21,1.256,1.21,1.23,78179,0
2014-07-02,1.21,1.3,1.21,1.26,330900,0
2014-07-03,1.26,1.281,1.22,1.22,87867,0
2014-07-07,1.22,1.23,1.21,1.23,57964,0
2014-07-08,1.27,1.27,1.21,1.21,40636,0
2014-07-09,1.26,1.26,1.21,1.21,12143,0
2014-07-10,1.2001,1.24,1.2,1.2001,96622,0
2014-07-11,1.22,1.225,1.2,1.21,68567,0
2014-07-14,1.22,1.22,1.2,1.21,9582,0
2014-07-15,1.22,1.235,1.2,1.2,57091,0
2014-07-16,1.23,1.23,1.19,1.2,45441,0
2014-07-17,1.2,1.23,1.2,1.2199,27184,0
2014-07-18,1.22,1.2272,1.21,1.22,29083,0
2014-07-21,1.23,1.27,1.22,1.23,98406,0
2014-07-22,1.2765,1.2899,1.24,1.26,27393,0
2014-07-23,1.26,1.27,1.23,1.24,42132,0
2014-07-24,1.25,1.2899,1.21,1.2399,81613,0
2014-07-25,1.25,1.25,1.22,1.23,17610,0
2014-07-28,1.23,1.28,1.2199,1.25,97608,0
2014-07-29,1.25,1.27,1.22,1.24,109237,0
2014-07-30,1.24,1.24,1.19,1.23,250621,0
2014-07-31,1.23,1.23,1.18,1.2,92373,0
2014-08-01,1.19,1.19,1.13,1.18,200569,0
2014-08-04,1.16,1.2,1.16,1.2,27647,0
2014-08-05,1.2,1.2289,1.2,1.22,24269,0
2014-08-06,1.2,1.27,1.19,1.2,299235,0
2014-08-07,1.2299,1.2299,1.16,1.16,103327,0
2014-08-08,1.18,1.2,1.18,1.2,54284,0
2014-08-11,1.21,1.23,1.18,1.23,133365,0
2014-08-12,1.23,1.24,1.21,1.2299,33148,0
2014-08-13,1.25,1.35,1.21,1.3099,292518,0
2014-08-14,1.35,1.38,1.21,1.21,257796,0
2014-08-15,1.22,1.2499,1.22,1.22,34422,0
2014-08-18,1.24,1.25,1.19,1.19,97027,0
2014-08-19,1.2,1.22,1.19,1.21,38747,0
2014-08-20,1.21,1.22,1.2,1.213,33482,0
2014-08-21,1.22,1.27,1.2,1.23,100633,0
2014-08-22,1.22,1.267,1.2,1.24,56248,0
2014-08-25,1.31,1.34,1.28,1.32,334139,0
2014-08-26,1.32,1.3299,1.27,1.27,72667,0
2014-08-27,1.29,1.29,1.27,1.28,45100,0
2014-08-28,1.26,1.32,1.26,1.31,95614,0
2014-08-29,1.3,1.4,1.3,1.39,500443,0
2014-09-02,1.41,1.47,1.41,1.43,371129,0
2014-09-03,1.43,1.46,1.39,1.39,182143,0
2014-09-04,1.41,1.43,1.36,1.37,115651,0
2014-09-05,1.36,1.37,1.3,1.32,179860,0
2014-09-08,1.31,1.35,1.29,1.3199,86499,0
2014-09-09,1.3,1.34,1.29,1.29,157700,0
2014-09-10,1.3199,1.42,1.29,1.3999,418333,0
2014-09-11,1.4065,1.49,1.39,1.478,555445,0
2014-09-12,1.48,1.495,1.39,1.45,175289,0
2014-09-15,1.47,1.47,1.36,1.37,207757,0
2014-09-16,1.3,1.38,1.28,1.34,293343,0
2014-09-17,1.34,1.4,1.3,1.34,195806,0
2014-09-18,1.36,1.36,1.3,1.33,198295,0
2014-09-19,1.33,1.34,1.31,1.32,182953,0
2014-09-22,1.32,1.38,1.3,1.3,219298,0
2014-09-23,1.31,1.32,1.3,1.3,68901,0
2014-09-24,1.3,1.36,1.29,1.36,127266,0
2014-09-25,1.31,1.41,1.31,1.39,118830,0
2014-09-26,1.39,1.3981,1.3337,1.3599,93808,0
2014-09-29,1.35,1.37,1.32,1.34,28396,0
2014-09-30,1.33,1.34,1.32,1.32,16952,0
2014-10-01,1.31,1.32,1.2607,1.2607,133498,0
2014-10-02,1.27,1.29,1.26,1.29,40268,0
2014-10-03,1.3,1.3,1.27,1.2999,13423,0
2014-10-06,1.28,1.32,1.28,1.305,11336,0
2014-10-07,1.3001,1.301,1.21,1.23,182944,0
2014-10-08,1.23,1.27,1.23,1.26,39828,0
2014-10-09,1.25,1.3,1.24,1.29,95484,0
2014-10-10,1.25,1.3,1.24,1.24,60692,0
2014-10-13,1.23,1.2584,1.23,1.23,30599,0
2014-10-14,1.26,1.27,1.19,1.19,190795,0
2014-10-15,1.19,1.2284,1.14,1.2068,208934,0
2014-10-16,1.19,1.2268,1.1699,1.2268,175515,0
2014-10-17,1.23,1.23,1.16,1.2074,28047,0
2014-10-20,1.21,1.23,1.19,1.23,6214,0
2014-10-21,1.23,1.25,1.2,1.21,57359,0
2014-10-22,1.21,1.25,1.19,1.22,72244,0
2014-10-23,1.2143,1.2143,1.19,1.2,13987,0
2014-10-24,1.21,1.21,1.18,1.19,64338,0
2014-10-27,1.19,1.21,1.189,1.19,26428,0
2014-10-28,1.2,1.21,1.19,1.19,14998,0
2014-10-29,1.2099,1.2099,1.19,1.199,26010,0
2014-10-30,1.191,1.191,1.18,1.19,32866,0
2014-10-31,1.18,1.2,1.16,1.19,22225,0
2014-11-03,1.18,1.2,1.18,1.2,13783,0
2014-11-04,1.19,1.22,1.1701,1.19,50693,0
2014-11-05,1.21,1.23,1.16,1.21,49682,0
2014-11-06,1.21,1.21,1.18,1.19,23921,0
2014-11-07,1.2,1.22,1.17,1.21,46898,0
2014-11-10,1.18,1.25,1.18,1.19,73573,0
2014-11-11,1.2,1.2,1.19,1.2,22991,0
2014-11-12,1.21,1.22,1.17,1.19,67352,0
2014-11-13,1.2,1.24,1.17,1.19,195566,0
2014-11-14,1.18,1.2,1.15,1.15,265343,0
2014-11-17,1.15,1.1993,1.15,1.17,102619,0
2014-11-18,1.15,1.17,1.15,1.15,63801,0
2014-11-19,1.17,1.18,1.15,1.15,115929,0
2014-11-20,1.15,1.15,1.09,1.1,176242,0
2014-11-21,1.09,1.12,1.09,1.09,52971,0
2014-11-24,1.1,1.14,1.1,1.1,126378,0
2014-11-25,1.1,1.11,1.08,1.08,61158,0
2014-11-26,1.09,1.09,0.95,1.04,496666,0
2014-11-28,1.02,1.02,0.98,0.99,99582,0
2014-12-01,1,1.01,0.96,0.9799,225826,0
2014-12-02,0.978,0.98,0.9098,0.9712,141065,0
2014-12-03,0.99,0.99,0.9401,0.955,59422,0
2014-12-04,0.95,0.97,0.925,0.9697,68220,0
2014-12-05,0.925,0.9598,0.91,0.91,77882,0
2014-12-08,0.91,0.94,0.83,0.9,128175,0
2014-12-09,0.93,0.93,0.88,0.8997,25716,0
2014-12-10,0.8936,0.9,0.868,0.8701,54975,0
2014-12-11,0.88,0.8801,0.8232,0.84,88442,0
2014-12-12,0.82,0.9199,0.71,0.9165,338873,0
2014-12-15,0.94,0.98,0.93,0.96,137410,0
2014-12-16,0.96,0.98,0.945,0.97,122772,0
2014-12-17,0.98,0.99,0.928,0.9403,79949,0
2014-12-18,0.9775,0.9798,0.92,0.9751,21340,0
2014-12-19,0.978,0.978,0.9,0.9062,81444,0
2014-12-22,0.9232,0.9399,0.856,0.93,117920,0
2014-12-23,0.9,0.9001,0.86,0.8605,38195,0
2014-12-24,0.89,0.89,0.8701,0.89,14550,0
2014-12-26,0.88,0.97,0.8701,0.9699,56500,0
2014-12-29,0.9,0.95,0.88,0.9499,145669,0
2014-12-30,0.9701,0.9701,0.87,0.8835,244381,0
2014-12-31,0.87,0.92,0.87,0.89,116365,0
2015-01-02,0.898,0.978,0.87,0.978,87039,0
2015-01-05,1,1.02,0.9401,0.98,43609,0
2015-01-06,0.94,0.9899,0.92,0.98,41655,0
2015-01-07,0.9503,1.0199,0.95,0.951,83584,0
2015-01-08,0.957,1,0.9501,0.97,49076,0
2015-01-09,0.9853,1,0.97,0.9999,132464,0
2015-01-12,0.97,1.03,0.97,1.03,28678,0
2015-01-13,1.03,1.09,1.02,1.05,130448,0
2015-01-14,1.05,1.0799,1.03,1.0699,75732,0
2015-01-15,1.0199,1.09,1.0199,1.0601,54024,0
2015-01-16,1.08,1.08,1.02,1.05,55999,0
2015-01-20,1.02,1.09,1.02,1.08,34500,0
2015-01-21,1.09,1.09,1.03,1.05,24962,0
2015-01-22,1.04,1.059,1.04,1.04,9300,0
2015-01-23,1.0401,1.05,1.03,1.05,15676,0
2015-01-26,1.04,1.04,0.99,0.99,43440,0
2015-01-27,1.0399,1.0399,0.99,1,17590,0
2015-01-28,0.96,1.01,0.96,1.01,7159,0
2015-01-29,1.03,1.03,0.9901,0.994,16601,0
2015-01-30,0.98,1.04,0.98,1.04,11698,0
2015-02-02,0.98,1.02,0.98,0.99,15088,0
2015-02-03,0.99,1.01,0.99,1.01,16184,0
2015-02-04,1,1.03,0.9901,1.02,27124,0
2015-02-05,1.03,1.07,1.0199,1.06,31609,0
2015-02-06,1.07,1.07,1.03,1.05,21568,0
2015-02-09,1.03,1.08,1.01,1.05,41437,0
2015-02-10,1.06,1.08,1.01,1.03,33180,0
2015-02-11,1.05,1.06,1.02,1.03,10021,0
2015-02-12,1.03,1.05,1.03,1.03,7557,0
2015-02-13,1.03,1.05,1.02,1.02,69759,0
2015-02-17,1.06,1.078,1.03,1.05,44145,0
2015-02-18,1.04,1.06,1.04,1.05,14176,0
2015-02-19,1.05,1.0527,1.04,1.0516,10638,0
2015-02-20,1.05,1.08,1.05,1.06,23974,0
2015-02-23,1.08,1.08,1.05,1.05,16047,0
2015-02-24,1.07,1.1,1.0699,1.07,25426,0
2015-02-25,1.1,1.129,1.07,1.11,44612,0
2015-02-26,1.13,1.14,1.1,1.13,73733,0
2015-02-27,1.14,1.21,1.12,1.21,234414,0
2015-03-02,1.21,1.24,1.17,1.2,190200,0
2015-03-03,1.2,1.2,1.16,1.18,43000,0
2015-03-04,1.2,1.2,1.14,1.16,31500,0
2015-03-05,1.18,1.19,1.13,1.16,52400,0
2015-03-06,1.17,1.18,1.1,1.1,66700,0
2015-03-09,1.1,1.16,1.1,1.1,56100,0
2015-03-10,1.1,1.17,1.04,1.17,130800,0
2015-03-11,1.18,1.2,1.17,1.2,64300,0
2015-03-12,1.2,1.2,1.17,1.18,29500,0
2015-03-13,1.17,1.2,1.15,1.19,106600,0
2015-03-16,1.19,1.2,1.15,1.15,63100,0
2015-03-17,1.17,1.19,1.17,1.17,49300,0
2015-03-18,1.18,1.19,1.15,1.17,29100,0
2015-03-19,1.16,1.16,1.13,1.14,178500,0
2015-03-20,1.13,1.18,1.07,1.07,284300,0
2015-03-23,1.12,1.15,1.09,1.14,27700,0
2015-03-24,1.1,1.12,1.08,1.11,23700,0
2015-03-25,1.1,1.1,1.08,1.08,50600,0
2015-03-26,1.09,1.09,1.05,1.05,122000,0
2015-03-27,1.08,1.11,1.07,1.07,105800,0
2015-03-30,1.11,1.11,1.07,1.07,23800,0
2015-03-31,1.1,1.15,1.07,1.13,93709,0
2015-04-01,1.15,1.23,1.14,1.21,331000,0
2015-04-02,1.21,1.26,1.2,1.23,174300,0
2015-04-06,1.25,1.35,1.24,1.29,370400,0
2015-04-07,1.35,1.36,1.27,1.33,141307,0
2015-04-08,1.32,1.33,1.25,1.29,102500,0
2015-04-09,1.27,1.3301,1.27,1.31,107670,0
2015-04-10,1.32,1.4,1.32,1.38,159400,0
2015-04-13,1.39,1.44,1.39,1.43,263400,0
2015-04-14,1.44,1.44,1.34,1.4,160600,0
2015-04-15,1.4,1.4,1.36,1.39,75935,0
2015-04-16,1.39,1.3901,1.36,1.37,47478,0
2015-04-17,1.35,1.4,1.3,1.32,185700,0
2015-04-20,1.33,1.4,1.33,1.34,98668,0
2015-04-21,1.33,1.33,1.28,1.3,100153,0
2015-04-22,1.3,1.315,1.28,1.3,77230,0
2015-04-23,1.32,1.32,1.29,1.3,46000,0
2015-04-24,1.3,1.3499,1.28,1.32,36420,0
2015-04-27,1.32,1.38,1.31,1.37,172800,0
2015-04-28,1.39,1.41,1.38,1.39,112500,0
2015-04-29,1.41,1.45,1.36,1.41,131800,0
2015-04-30,1.42,1.42,1.3,1.32,241200,0
2015-05-01,1.32,1.32,0.87,1.01,3902500,0
2015-05-04,1.05,1.08,0.95,1.02,1608600,0
2015-05-05,1.02,1.07,0.99,1.03,361300,0
2015-05-06,1.05,1.06,1.03,1.05,356449,0
2015-05-07,1.06,1.06,1.01,1.03,151986,0
2015-05-08,1.02,1.03,0.97,1,386700,0
2015-05-11,1.01,1.03,0.95,0.96,494500,0
2015-05-12,0.97,0.9801,0.9402,0.95,438936,0
2015-05-13,0.95,0.95,0.91,0.94,448200,0
2015-05-14,0.94,0.97,0.91,0.95,129400,0
2015-05-15,0.96,0.97,0.9351,0.9699,384182,0
2015-05-18,0.98,0.98,0.9005,0.93,541286,0
2015-05-19,0.93,0.96,0.92,0.94,331100,0
2015-05-20,0.94,0.98,0.92,0.93,85000,0
2015-05-21,0.93,0.98,0.93,0.96,150500,0
2015-05-22,0.96,0.98,0.93,0.96,108100,0
2015-05-26,1,1.06,0.97,1.02,325657,0
2015-05-27,1.02,1.07,1.01,1.05,519600,0
2015-05-28,1.06,1.06,1,1.02,100794,0
2015-05-29,1.02,1.03,0.95,0.97,281600,0
2015-06-01,0.98,0.98,0.95,0.9647,252870,0
2015-06-02,0.96,0.96,0.93,0.9436,280238,0
2015-06-03,0.95,0.96,0.91,0.92,195700,0
2015-06-04,0.91,0.96,0.91,0.93,141000,0
2015-06-05,0.94,0.97,0.92,0.97,70300,0
2015-06-08,0.97,0.99,0.93,0.95,108300,0
2015-06-09,0.94,0.94,0.91,0.9126,145151,0
2015-06-10,0.9298,0.9498,0.9012,0.94,99707,0
2015-06-11,0.94,0.94,0.904,0.9222,142489,0
2015-06-12,0.93,1.05,0.93,0.99,854100,0
2015-06-15,0.99,1.1,0.99,1.05,758900,0
2015-06-16,1,1.07,1,1.04,242700,0
2015-06-17,1.06,1.09,1.02,1.05,402300,0
2015-06-18,1.04,1.07,1.02,1.07,56600,0
2015-06-19,1.06,1.09,1.02,1.04,242800,0
2015-06-22,1.03,1.05,0.99,1.04,150700,0
2015-06-23,1.02,1.0201,1,1.01,130964,0
2015-06-24,1,1.01,0.96,1.01,76000,0
2015-06-25,1.01,1.03,0.96,0.96,177600,0
2015-06-26,0.96,1.01,0.95,0.99,63400,0
2015-06-29,0.97,0.97,0.91,0.94,678400,0
2015-06-30,0.925,0.9492,0.9003,0.9003,492544,0
2015-07-01,0.9,0.93,0.9,0.9,266900,0
2015-07-02,0.92,0.93,0.89,0.89,240300,0
2015-07-06,0.88,0.9,0.85,0.85,233000,0
2015-07-07,0.86,0.86,0.75,0.79,707800,0
2015-07-08,0.77,0.85,0.77,0.85,313700,0
2015-07-09,0.82,0.86,0.78,0.83,610600,0
2015-07-10,0.85,0.85,0.8,0.81,278500,0
2015-07-13,0.8,0.82,0.79,0.82,160500,0
2015-07-14,0.85,0.85,0.8,0.82,146652,0
2015-07-15,0.79,0.8,0.78,0.793,94432,0
2015-07-16,0.78,0.82,0.78,0.8,79500,0
2015-07-17,0.82,0.82,0.79,0.8,59500,0
2015-07-20,0.79,0.8,0.77,0.8,123100,0
2015-07-21,0.8,0.8,0.77,0.77,230400,0
2015-07-22,0.77,0.8,0.75,0.8,251700,0
2015-07-23,0.75,0.79,0.75,0.76,148900,0
2015-07-24,0.75,0.75,0.71,0.72,212100,0
2015-07-27,0.72,0.72,0.66,0.66,450200,0
2015-07-28,0.67,0.7,0.6,0.69,408600,0
2015-07-29,0.68,0.76,0.68,0.73,69200,0
2015-07-30,0.77,0.81,0.71,0.72,234500,0
2015-07-31,0.74,0.75,0.65,0.71,125500,0
2015-08-03,0.76,0.76,0.68,0.71,32932,0
2015-08-04,0.7,0.7,0.68,0.7,50800,0
2015-08-05,0.7,0.74,0.7,0.71,58200,0
2015-08-06,0.7495,0.7497,0.6998,0.7,76793,0
2015-08-07,0.7,0.77,0.7,0.7,55000,0
2015-08-10,0.7,0.74,0.7,0.71,105500,0
2015-08-11,0.7,0.7496,0.7,0.74,51811,0
2015-08-12,0.74,0.75,0.7,0.71,79900,0
2015-08-13,0.73,0.73,0.66,0.68,111900,0
2015-08-14,0.71,0.74,0.71,0.73,124900,0
2015-08-17,0.74,0.8,0.72,0.73,139000,0
2015-08-18,0.75,0.83,0.75,0.8,235400,0
2015-08-19,0.8,0.85,0.79,0.79,328300,0
2015-08-20,0.75,0.78,0.69,0.69,409200,0
2015-08-21,0.7,0.7,0.63,0.63,137100,0
2015-08-24,0.58,0.625,0.4985,0.59,366375,0
2015-08-25,0.65,0.66,0.6,0.64,72600,0
2015-08-26,0.65,0.68,0.63,0.68,103500,0
2015-08-27,0.68,0.72,0.66,0.7,141200,0
2015-08-28,0.71,0.71,0.67,0.67,49100,0
2015-08-31,0.68,0.71,0.67,0.69,63400,0
2015-09-01,0.69,0.7,0.65,0.65,140600,0
2015-09-02,0.68,0.71,0.65,0.65,82300,0
2015-09-03,0.66,0.66,0.65,0.65,15400,0
2015-09-04,0.65,0.7,0.65,0.67,21200,0
2015-09-08,0.65,0.68,0.61,0.64,80300,0
2015-09-09,0.63,0.67,0.63,0.63,3400,0
2015-09-10,0.63,0.6668,0.61,0.61,49313,0
2015-09-11,0.62,0.65,0.61,0.64,15300,0
2015-09-14,0.66,0.66,0.56,0.63,106900,0
2015-09-15,0.64,0.6768,0.6301,0.6302,19859,0
2015-09-16,0.63,0.63,0.63,0.63,62200,0
2015-09-17,0.6001,0.6399,0.57,0.6396,29206,0
2015-09-18,0.6,0.64,0.6,0.62,25100,0
2015-09-21,0.6,0.63,0.56,0.59,53500,0
2015-09-22,0.58,0.61,0.53,0.59,62900,0
2015-09-23,0.57,0.57,0.53,0.56,34000,0
2015-09-24,0.54,0.5696,0.5302,0.5599,64829,0
2015-09-25,0.53,0.6,0.53,0.58,204800,0
2015-09-28,0.5304,0.5885,0.53,0.5432,89739,0
2015-09-29,0.54,0.59,0.5,0.57,85600,0
2015-09-30,0.54,0.54,0.53,0.53,32600,0
2015-10-01,0.56,0.6,0.51,0.54,67400,0
2015-10-02,0.54,0.54,0.5,0.5,17400,0
2015-10-05,0.51,0.5594,0.51,0.5401,80250,0
2015-10-06,0.58,0.58,0.54,0.54,19200,0
2015-10-07,0.55,0.57,0.51,0.53,30400,0
2015-10-08,0.52,0.55,0.51,0.55,43300,0
2015-10-09,0.51,0.55,0.5,0.52,78500,0
2015-10-12,0.5,0.5565,0.5,0.5001,126883,0
2015-10-13,0.5,0.53,0.49,0.53,36400,0
2015-10-14,0.49,0.55,0.49,0.55,60700,0
2015-10-15,0.55,0.56,0.52,0.56,23300,0
2015-10-16,0.56,0.59,0.54,0.54,62500,0
2015-10-19,0.53,0.5601,0.5299,0.5301,21320,0
2015-10-20,0.5598,0.5698,0.501,0.503,69128,0
2015-10-21,0.51,0.54,0.51,0.54,1400,0
2015-10-22,0.54,0.54,0.52,0.52,16400,0
2015-10-23,0.54,0.54,0.5,0.52,76700,0
2015-10-26,0.53,0.56,0.5,0.52,90300,0
2015-10-27,0.52,0.52,0.5,0.5,108400,0
2015-10-28,0.5,0.53,0.5,0.52,59600,0
2015-10-29,0.52,0.53,0.51,0.53,22400,0
2015-10-30,0.5,0.55,0.5,0.54,63700,0
2015-11-02,0.5398,0.5498,0.521,0.5498,56427,0
2015-11-03,0.53,0.56,0.53,0.54,50300,0
2015-11-04,0.548,0.5598,0.54,0.55,57942,0
2015-11-05,0.55,0.55,0.53,0.53,37400,0
2015-11-06,0.55,0.55,0.52,0.54,82300,0
2015-11-09,0.54,0.55,0.53,0.54,5900,0
2015-11-10,0.52,0.55,0.52,0.54,10100,0
2015-11-11,0.55,0.55,0.5,0.52,57100,0
2015-11-12,0.5,0.53,0.5,0.5,38000,0
2015-11-13,0.51,0.53,0.5,0.52,53200,0
2015-11-16,0.51,0.53,0.51,0.53,6300,0
2015-11-17,0.55,0.58,0.53,0.57,104100,0
2015-11-18,0.58,0.62,0.56,0.62,228200,0
2015-11-19,0.62,0.66,0.62,0.65,139500,0
2015-11-20,0.66,0.68,0.63,0.63,74500,0
2015-11-23,0.63,0.67,0.63,0.65,36200,0
2015-11-24,0.65,0.68,0.62,0.62,104300,0
2015-11-25,0.6,0.65,0.59,0.59,39300,0
2015-11-27,0.59,0.59,0.58,0.58,36300,0
2015-11-30,0.59,0.61,0.59,0.6,18200,0
2015-12-01,0.62,0.63,0.6,0.6,48223,0
2015-12-02,0.6232,0.63,0.5901,0.6,34784,0
2015-12-03,0.6117,0.69,0.6101,0.69,176017,0
2015-12-04,0.72,0.75,0.7,0.73,213100,0
2015-12-07,0.73,0.75,0.71,0.72,81800,0
2015-12-08,0.71,0.7199,0.67,0.67,63817,0
2015-12-09,0.65,0.69,0.65,0.68,20300,0
2015-12-10,0.67,0.7,0.66,0.67,22700,0
2015-12-11,0.67,0.67,0.62,0.65,34100,0
2015-12-14,0.65,0.6999,0.65,0.6999,60814,0
2015-12-15,0.7,0.71,0.68,0.71,16900,0
2015-12-16,0.71,0.71,0.67,0.71,10900,0
2015-12-17,0.7,0.71,0.68,0.7,18700,0
2015-12-18,0.71,0.71,0.69,0.69,30600,0
2015-12-21,0.69,0.77,0.69,0.73,208400,0
2015-12-22,0.74,0.775,0.72,0.77,159406,0
2015-12-23,0.77,0.77,0.73,0.77,100900,0
2015-12-24,0.77,0.789,0.73,0.789,31557,0
2015-12-28,0.7799,0.7799,0.735,0.74,80664,0
2015-12-29,0.769,0.78,0.74,0.7651,51525,0
2015-12-30,0.77,0.78,0.7101,0.7201,235957,0
2015-12-31,0.7603,0.7699,0.725,0.725,31503,0
2016-01-04,0.7,0.72,0.668,0.71,77491,0
2016-01-05,0.7,0.72,0.7,0.71,14100,0
2016-01-06,0.72,0.72,0.69,0.71,44104,0
2016-01-07,0.69,0.7,0.68,0.7,67062,0
2016-01-08,0.721,0.721,0.67,0.67,58846,0
2016-01-11,0.67,0.6703,0.5999,0.625,106478,0
2016-01-12,0.6499,0.6499,0.56,0.579,114801,0
2016-01-13,0.618,0.738,0.5695,0.5932,56066,0
2016-01-14,0.59,0.618,0.5488,0.58,94636,0
2016-01-15,0.568,0.568,0.5321,0.5504,17650,0
2016-01-19,0.58,0.59,0.51,0.51,100600,0
2016-01-20,0.501,0.528,0.4864,0.528,66378,0
2016-01-21,0.53,0.579,0.53,0.5675,105520,0
2016-01-22,0.5701,0.735,0.55,0.6899,290238,0
2016-01-25,0.7,1.0383,0.6399,1.03,2755325,0
2016-01-26,0.9499,0.98,0.8601,0.9101,715963,0
2016-01-27,0.92,0.92,0.75,0.7697,649836,0
2016-01-28,0.77,0.83,0.73,0.8,56347,0
2016-01-29,0.85,0.9,0.8,0.88,303162,0
2016-02-01,0.88,0.8977,0.75,0.89,525059,0
2016-02-02,0.91,0.9399,0.8311,0.9,219669,0
2016-02-03,0.9,0.94,0.85,0.94,377451,0
2016-02-04,0.94,0.94,0.8549,0.92,322602,0
2016-02-05,0.91,0.94,0.86,0.93,170752,0
2016-02-08,0.93,0.936,0.85,0.9181,135425,0
2016-02-09,0.85,0.9,0.85,0.8901,69173,0
2016-02-10,0.88,0.9,0.88,0.9,185869,0
2016-02-11,0.87,0.9,0.85,0.9,86028,0
2016-02-12,0.88,0.9,0.84,0.8941,91767,0
2016-02-16,0.88,0.9,0.87,0.88,159906,0
2016-02-17,0.9,0.92,0.88,0.88,81957,0
2016-02-18,0.88,0.95,0.88,0.9499,293235,0
2016-02-19,0.95,0.9507,0.9,0.92,353697,0
2016-02-22,0.92,0.95,0.92,0.9389,71941,0
2016-02-23,0.94,0.98,0.92,0.98,179647,0
2016-02-24,0.98,1,0.95,0.9999,358337,0
2016-02-25,1,1.03,0.98,1,601895,0
2016-02-26,1.04,1.04,1,1.02,276586,0
2016-02-29,1.03,1.03,1,1.02,101148,0
2016-03-01,1.03,1.03,1.0001,1.03,251569,0
2016-03-02,1.0137,1.0299,1,1.02,217009,0
2016-03-03,1,1.03,1,1.03,134340,0
2016-03-04,1.03,1.04,1.01,1.04,239458,0
2016-03-07,1.03,1.04,1,1.01,67887,0
2016-03-08,1.01,1.07,1.01,1.03,174904,0
2016-03-09,1.03,1.035,1,1.02,265368,0
2016-03-10,1.02,1.02,1.01,1.02,66740,0
2016-03-11,1.015,1.06,1,1.05,168484,0
2016-03-14,1.05,1.08,1.03,1.06,61992,0
2016-03-15,1.05,1.05,1.01,1.05,85986,0
2016-03-16,1.05,1.05,1.0001,1.04,102439,0
2016-03-17,1.05,1.07,1.0302,1.04,134386,0
2016-03-18,1.05,1.08,1,1.08,117494,0
2016-03-21,1.08,1.088,1.06,1.08,22531,0
2016-03-22,1.07,1.14,1.06,1.14,143809,0
2016-03-23,1.14,1.16,1.11,1.15,118529,0
2016-03-24,1.1257,1.15,1.07,1.15,85593,0
2016-03-28,1.16,1.18,1.15,1.16,145436,0
2016-03-29,1.13,1.28,1.1092,1.21,911358,0
2016-03-30,1.17,1.27,1.16,1.22,230934,0
2016-03-31,1.25,1.32,1.25,1.25,249233,0
2016-04-01,1.24,1.3,1.21,1.2899,113965,0
2016-04-04,1.29,1.29,1.24,1.24,64092,0
2016-04-05,1.24,1.27,1.23,1.24,92927,0
2016-04-06,1.23,1.23,1.1901,1.22,175873,0
2016-04-07,1.22,1.27,1.21,1.27,187725,0
2016-04-08,1.27,1.361,1.26,1.32,317568,0
2016-04-11,1.3499,1.39,1.32,1.35,369356,0
2016-04-12,1.31,1.38,1.28,1.35,87772,0
2016-04-13,1.3499,1.5,1.3499,1.5,736135,0
2016-04-14,1.5,1.5,1.43,1.5,298371,0
2016-04-15,1.5,1.52,1.33,1.33,227155,0
2016-04-18,1.36,1.49,1.33,1.37,278918,0
2016-04-19,1.37,1.39,1.3,1.36,384530,0
2016-04-20,1.27,1.35,1.27,1.3,241384,0
2016-04-21,1.3,1.35,1.28,1.34,186762,0
2016-04-22,1.34,1.5,1.3,1.48,540025,0
2016-04-25,1.47,1.47,1.36,1.41,204657,0
2016-04-26,1.42,1.5,1.38,1.46,266239,0
2016-04-27,1.46,1.46,1.41,1.45,39726,0
2016-04-28,1.44,1.44,1.36,1.4,136926,0
2016-04-29,1.41,1.42,1.37,1.4,99400,0
2016-05-02,1.41,1.414,1.375,1.38,178009,0
2016-05-03,1.39,1.43,1.38,1.41,144988,0
2016-05-04,1.4,1.44,1.36,1.3716,257561,0
2016-05-05,1.36,1.4,1.34,1.37,146769,0
2016-05-06,1.37,1.41,1.34,1.41,248217,0
2016-05-09,1.4,1.415,1.37,1.4,195433,0
2016-05-10,1.41,1.47,1.39,1.46,311441,0
2016-05-11,1.47,1.55,1.45,1.5002,500709,0
2016-05-12,1.54,1.55,1.5,1.52,138531,0
2016-05-13,1.54,1.58,1.5,1.54,427635,0
2016-05-16,1.59,1.59,1.52,1.53,144974,0
2016-05-17,1.59,1.67,1.58,1.6,542779,0
2016-05-18,1.61,1.75,1.59,1.69,326646,0
2016-05-19,1.65,1.69,1.56,1.57,238754,0
2016-05-20,1.58,1.61,1.54,1.6,66238,0
2016-05-23,1.62,1.65,1.58,1.58,94444,0
2016-05-24,1.58,1.69,1.58,1.66,181451,0
2016-05-25,1.69,1.69,1.58,1.59,104360,0
2016-05-26,1.59,1.63,1.52,1.52,217033,0
2016-05-27,1.52,1.59,1.52,1.58,50854,0
2016-05-31,1.55,1.65,1.5311,1.63,177321,0
2016-06-01,1.64,1.65,1.58,1.62,194382,0
2016-06-02,1.62,1.64,1.58,1.58,28690,0
2016-06-03,1.62,1.62,1.55,1.61,64730,0
2016-06-06,1.62,1.62,1.54,1.54,122162,0
2016-06-07,1.56,1.6,1.55,1.57,115985,0
2016-06-08,1.57,1.6199,1.54,1.59,62912,0
2016-06-09,1.62,1.64,1.55,1.56,135193,0
2016-06-10,1.54,1.64,1.46,1.64,293268,0
2016-06-13,1.67,1.67,1.54,1.56,124027,0
2016-06-14,1.56,1.59,1.555,1.58,46181,0
2016-06-15,1.59,1.6,1.57,1.6,44578,0
2016-06-16,1.6,1.6099,1.52,1.52,78084,0
2016-06-17,1.53,1.62,1.53,1.6,171152,0
2016-06-20,1.572,1.63,1.54,1.62,103565,0
2016-06-21,1.61,1.62,1.5507,1.59,92256,0
2016-06-22,1.6011,1.65,1.6011,1.63,133712,0
2016-06-23,1.63,1.67,1.59,1.66,131915,0
2016-06-24,1.67,1.95,1.62,1.94,1666197,0
2016-06-27,2,2.09,1.8,1.81,327337,0
2016-06-28,1.82,1.8699,1.81,1.85,203334,0
2016-06-29,1.85,1.85,1.72,1.72,411903,0
2016-06-30,1.73,1.82,1.73,1.8,42089,0
2016-07-01,1.8,1.83,1.79,1.8,53768,0
2016-07-05,1.82,1.93,1.77,1.87,223861,0
2016-07-06,1.85,1.87,1.8,1.81,90675,0
2016-07-07,1.82,1.845,1.81,1.81,60505,0
2016-07-08,1.82,1.82,1.76,1.8,184021,0
2016-07-11,1.78,1.9,1.78,1.86,65862,0
2016-07-12,1.84,1.86,1.815,1.84,35371,0
2016-07-13,1.82,1.84,1.81,1.84,81708,0
2016-07-14,1.81,1.92,1.81,1.85,111806,0
2016-07-15,1.839,1.879,1.8,1.8,118139,0
2016-07-18,1.8,1.82,1.8,1.8,61775,0
2016-07-19,1.81,1.84,1.75,1.82,141344,0
2016-07-20,1.8396,1.84,1.8,1.81,180434,0
2016-07-21,1.81,1.88,1.8,1.8,214937,0
2016-07-22,1.81,1.8402,1.7801,1.8,197562,0
2016-07-25,1.88,1.88,1.8,1.83,30743,0
2016-07-26,1.82,1.88,1.8,1.84,85772,0
2016-07-27,1.86,1.91,1.81,1.82,115146,0
2016-07-28,1.84,1.87,1.82,1.82,118548,0
2016-07-29,1.85,1.85,1.79,1.79,210828,0
2016-08-01,1.91,2.15,1.8328,2.1,1277099,0
2016-08-02,2.09,2.144,2.01,2.09,174462,0
2016-08-03,2.1,2.1457,1.954,1.97,205800,0
2016-08-04,2,2,1.9,2,202687,0
2016-08-05,2.01,2.0599,2,2.04,83774,0
2016-08-08,2.09,2.1,2.01,2.04,131683,0
2016-08-09,2.03,2.08,2.03,2.05,77929,0
2016-08-10,2.06,2.09,2.01,2.01,157718,0
2016-08-11,2.0304,2.06,2,2.01,128594,0
2016-08-12,2.01,2.0699,1.99,2.05,107784,0
2016-08-15,2.44,2.46,2.14,2.23,2733763,0
2016-08-16,2.31,2.38,2.25,2.35,645666,0
2016-08-17,2.38,2.4,2.32,2.4,362483,0
2016-08-18,2.4,2.59,2.4,2.55,476901,0
2016-08-19,2.71,2.84,2.35,2.56,1436239,0
2016-08-22,2.56,2.683,2.36,2.42,467177,0
2016-08-23,2.41,2.5,2.4,2.45,122670,0
2016-08-24,2.45,2.478,2.34,2.35,249279,0
2016-08-25,2.4,2.47,2.23,2.24,264118,0
2016-08-26,2.23,2.3,2.15,2.15,290594,0
2016-08-29,2.12,2.21,2.12,2.17,144397,0
2016-08-30,2.19,2.25,2.19,2.23,92789,0
2016-08-31,2.23,2.2799,2.2005,2.23,93255,0
2016-09-01,2.25,2.25,2.19,2.22,94618,0
2016-09-02,2.2,2.25,2.17,2.22,164722,0
2016-09-06,2.21,2.3,2.21,2.25,195922,0
2016-09-07,2.27,2.27,2.2,2.24,231820,0
2016-09-08,2.25,2.2673,2.15,2.19,154743,0
2016-09-09,2.2,2.2011,2.1001,2.14,259802,0
2016-09-12,2.1,2.3,2.1,2.28,204279,0
2016-09-13,2.3,2.3,2.11,2.26,258514,0
2016-09-14,2.27,2.34,2.2,2.33,170595,0
2016-09-15,2.34,2.38,2.28,2.35,114720,0
2016-09-16,2.36,2.38,2.19,2.23,407689,0
2016-09-19,2.24,2.35,2.24,2.3,134367,0
2016-09-20,2.31,2.3386,2.23,2.25,35173,0
2016-09-21,2.26,2.3399,2.22,2.32,110302,0
2016-09-22,2.32,2.3276,2.25,2.25,70927,0
2016-09-23,2.25,2.3,2.25,2.3,46294,0
2016-09-26,2.31,2.31,2.26,2.27,54853,0
2016-09-27,2.27,2.29,2.25,2.29,78626,0
2016-09-28,2.27,2.35,2.26,2.27,116162,0
2016-09-29,2.27,2.29,2.27,2.27,66900,0
2016-09-30,2.27,2.3,2.26,2.26,89676,0
2016-10-03,2.26,2.28,1.7,1.73,580391,0
2016-10-04,1.73,1.97,1.73,1.94,843928,0
2016-10-05,1.97,2.09,1.91,2.09,249455,0
2016-10-06,2.09,2.09,1.93,2.03,133903,0
2016-10-07,2.04,2.0535,1.96,2.01,158160,0
2016-10-10,1.98,2.0371,1.98,2,83566,0
2016-10-11,2,2.02,1.92,1.99,151331,0
2016-10-12,1.99,2.03,1.99,1.99,51926,0
2016-10-13,2,2.02,1.95,2,84553,0
2016-10-14,2.01,2.01,1.99,2,31387,0
2016-10-17,1.99,2.07,1.98,1.98,128087,0
2016-10-18,1.98,2.0101,1.91,1.94,186219,0
2016-10-19,1.94,2.07,1.91,1.91,258175,0
2016-10-20,1.91,1.94,1.91,1.91,40284,0
2016-10-21,1.92,1.96,1.92,1.94,58064,0
2016-10-24,1.95,1.9899,1.9007,1.91,89684,0
2016-10-25,1.9,1.9322,1.9,1.91,44611,0
2016-10-26,1.9,1.96,1.9,1.91,38493,0
2016-10-27,1.93,1.94,1.9,1.9,40422,0
2016-10-28,1.9,1.9299,1.88,1.9,88390,0
2016-10-31,1.94,2.05,1.9,1.97,201688,0
2016-11-01,2,2.04,1.9899,1.99,74872,0
2016-11-02,1.99,2,1.91,1.91,92648,0
2016-11-03,1.9,1.94,1.9,1.91,16908,0
2016-11-04,1.93,1.94,1.9129,1.93,22502,0
2016-11-07,1.96,1.96,1.9317,1.9531,39289,0
2016-11-08,1.98,1.98,1.95,1.97,32111,0
2016-11-09,2.01,2.0375,1.9627,2.01,69285,0
2016-11-10,2.01,2.03,1.99,1.99,77667,0
2016-11-11,1.99,2.0008,1.91,1.91,164477,0
2016-11-14,1.9,1.9476,1.9,1.91,96133,0
2016-11-15,2.03,2.04,1.78,1.78,353610,0
2016-11-16,1.78,1.96,1.78,1.87,108527,0
2016-11-17,1.85,1.9,1.76,1.76,93270,0
2016-11-18,1.76,1.8024,1.74,1.74,153804,0
2016-11-21,1.75,1.77,1.3,1.49,1613246,0
2016-11-22,1.4,1.44,1.28,1.3,623213,0
2016-11-23,1.33,1.3786,1.26,1.37,526292,0
2016-11-25,1.4,1.64,1.4,1.61,723344,0
2016-11-28,1.61,1.6151,1.51,1.56,316374,0
2016-11-29,1.58,1.58,1.5,1.51,148103,0
2016-11-30,1.5,1.51,1.37,1.43,216420,0
2016-12-01,1.41,1.48,1.37,1.44,136844,0
2016-12-02,1.44,1.6,1.43,1.53,246427,0
2016-12-05,1.5,1.52,1.4172,1.45,167118,0
2016-12-06,1.42,1.466,1.38,1.42,198118,0
2016-12-07,1.43,1.45,1.4,1.42,90251,0
2016-12-08,1.41,1.45,1.36,1.37,141445,0
2016-12-09,1.37,1.45,1.37,1.4,133251,0
2016-12-12,1.39,1.4,1.32,1.37,76857,0
2016-12-13,1.36,1.37,1.34,1.34,52753,0
2016-12-14,1.33,1.3569,1.3,1.31,197333,0
2016-12-15,1.32,1.36,1.3,1.3,152317,0
2016-12-16,1.3,1.349,1.22,1.22,188583,0
2016-12-19,1.22,1.4,1.22,1.32,169197,0
2016-12-20,1.34,1.349,1.29,1.3,110133,0
2016-12-21,1.31,1.31,1.29,1.3,66705,0
2016-12-22,1.3,1.36,1.3,1.32,149331,0
2016-12-23,1.33,1.3599,1.3,1.32,74616,0
2016-12-27,1.29,1.33,1.22,1.29,88271,0
2016-12-28,1.3,1.33,1.29,1.3,69672,0
2016-12-29,1.3,1.4,1.3,1.33,224524,0
2016-12-30,1.37,1.37,1.29,1.29,89496,0
2017-01-03,1.29,1.35,1.25,1.26,327116,0
2017-01-04,1.26,1.3295,1.26,1.31,59893,0
2017-01-05,1.32,1.34,1.25,1.33,172778,0
2017-01-06,1.31,1.33,1.27,1.3,96410,0
2017-01-09,1.31,1.33,1.2977,1.33,47146,0
2017-01-10,1.3,1.38,1.28,1.37,46642,0
2017-01-11,1.31,1.38,1.28,1.32,34584,0
2017-01-12,1.32,1.37,1.31,1.34,150185,0
2017-01-13,1.32,1.38,1.28,1.32,138556,0
2017-01-17,1.35,1.35,1.3,1.33,99833,0
2017-01-18,1.35,1.3501,1.31,1.34,27928,0
2017-01-19,1.35,1.38,1.31,1.38,40787,0
2017-01-20,1.36,1.399,1.32,1.33,57632,0
2017-01-23,1.33,1.39,1.311,1.36,37922,0
2017-01-24,1.35,1.38,1.33,1.34,71223,0
2017-01-25,1.31,1.36,1.28,1.31,80686,0
2017-01-26,1.32,1.3353,1.29,1.32,39991,0
2017-01-27,1.32,1.34,1.3,1.33,16181,0
2017-01-30,1.32,1.33,1.3,1.31,32586,0
2017-01-31,1.31,1.3294,1.291,1.32,43841,0
2017-02-01,1.31,1.34,1.29,1.31,38341,0
2017-02-02,1.31,1.32,1.2907,1.31,22891,0
2017-02-03,1.31,1.33,1.31,1.33,40673,0
2017-02-06,1.34,1.34,1.28,1.31,180738,0
2017-02-07,1.3,1.32,1.28,1.29,78065,0
2017-02-08,1.29,1.3,1.29,1.3,19069,0
2017-02-09,1.29,1.33,1.29,1.33,89582,0
2017-02-10,1.33,1.33,1.29,1.33,53544,0
2017-02-13,1.32,1.32,1.29,1.31,100493,0
2017-02-14,1.29,1.31,1.29,1.3,20917,0
2017-02-15,1.31,1.31,1.29,1.31,31874,0
2017-02-16,1.32,1.32,1.31,1.32,30418,0
2017-02-17,1.31,1.32,1.29,1.31,108861,0
2017-02-21,1.31,1.31,1.29,1.29,73857,0
2017-02-22,1.31,1.31,1.29,1.3,29177,0
2017-02-23,1.29,1.29,1.25,1.27,137613,0
2017-02-24,1.26,1.27,1.25,1.26,22395,0
2017-02-27,1.26,1.27,1.25,1.25,50090,0
2017-02-28,1.25,1.2501,1.16,1.22,260129,0
2017-03-01,1.16,1.21,1,1.18,198946,0
2017-03-02,1.18,1.18,1.12,1.1314,88680,0
2017-03-03,1.15,1.17,1.12,1.15,111325,0
2017-03-06,1.13,1.14,1.08,1.1,144304,0
2017-03-07,1.08,1.14,1.08,1.13,61694,0
2017-03-08,1.1324,1.22,1.131,1.2,137763,0
2017-03-09,1.19,1.22,1.12,1.18,53468,0
2017-03-10,1.16,1.17,1.09,1.14,99566,0
2017-03-13,1.13,1.1399,1.07,1.12,126250,0
2017-03-14,1.07,1.13,1.05,1.09,92867,0
2017-03-15,1.08,1.17,1.06,1.16,112241,0
2017-03-16,1.06,1.181,1.06,1.14,238018,0
2017-03-17,1.13,1.15,1.1,1.15,194600,0
2017-03-20,1.16,1.25,1.12,1.2,281416,0
2017-03-21,1.14,1.18,1.11,1.18,115994,0
2017-03-22,1.17,1.2,1.12,1.14,171493,0
2017-03-23,1.13,1.2,1.12,1.15,55295,0
2017-03-24,1.16,1.24,1.14,1.18,135134,0
2017-03-27,1.2,1.37,1.18,1.27,515629,0
2017-03-28,1.28,1.38,1.22,1.25,459162,0
2017-03-29,1.26,1.4,1.23,1.26,322776,0
2017-03-30,1.44,1.46,1.21,1.24,941864,0
2017-03-31,1.22,1.23,1.17,1.19,199959,0
2017-04-03,1.21,1.23,1.14,1.14,336169,0
2017-04-04,1.13,1.19,1.06,1.09,190408,0
2017-04-05,1.09,1.14,1.08,1.08,187854,0
2017-04-06,1.08,1.108,1.06,1.07,102914,0
2017-04-07,1.08,1.122,1.06,1.09,299059,0
2017-04-10,1.09,1.11,1.06,1.08,203834,0
2017-04-11,1.1,1.21,1.1,1.14,1277783,0
2017-04-12,1.15,1.17,1.12,1.17,509911,0
2017-04-13,1.16,1.27,1.16,1.24,572125,0
2017-04-17,1.25,1.43,1.25,1.38,1473403,0
2017-04-18,1.38,1.49,1.34,1.4,1149173,0
2017-04-19,1.39,1.4399,1.31,1.34,629094,0
2017-04-20,1.33,1.38,1.32,1.38,268603,0
2017-04-21,1.39,1.41,1.33,1.39,224201,0
2017-04-24,1.38,1.57,1.33,1.54,1476668,0
2017-04-25,1.54,1.74,1.49,1.61,1997408,0
2017-04-26,1.61,1.71,1.61,1.65,413779,0
2017-04-27,1.66,1.81,1.66,1.72,701486,0
2017-04-28,1.75,1.7899,1.72,1.74,232846,0
2017-05-01,1.76,1.76,1.63,1.71,386225,0
2017-05-02,1.69,1.7,1.64,1.7,126885,0
2017-05-03,1.66,1.71,1.645,1.65,126372,0
2017-05-04,1.63,1.79,1.6227,1.74,387550,0
2017-05-05,1.75,1.85,1.71,1.81,335037,0
2017-05-08,1.8,1.81,1.71,1.74,158013,0
2017-05-09,1.73,1.7311,1.66,1.7,322650,0
2017-05-10,1.69,1.72,1.6401,1.68,223000,0
2017-05-11,1.31,1.75,1.17,1.72,1265168,0
2017-05-12,1.68,1.85,1.5986,1.85,613465,0
2017-05-15,1.83,1.849,1.71,1.77,181172,0
2017-05-16,1.76,1.78,1.7,1.72,44014,0
2017-05-17,1.73,1.73,1.68,1.72,97067,0
2017-05-18,1.72,1.72,1.66,1.66,84258,0
2017-05-19,1.66,1.81,1.66,1.8,333744,0
2017-05-22,1.8,1.86,1.74,1.83,243354,0
2017-05-23,1.83,1.84,1.74,1.79,199351,0
2017-05-24,1.78,1.79,1.75,1.75,73140,0
2017-05-25,1.76,1.77,1.72,1.76,139007,0
2017-05-26,1.75,1.76,1.65,1.75,166893,0
2017-05-30,1.75,1.77,1.67,1.75,147279,0
2017-05-31,1.68,1.75,1.68,1.75,236711,0
2017-06-01,1.75,1.83,1.7202,1.798,272030,0
2017-06-02,1.8,1.8,1.72,1.765,152039,0
2017-06-05,1.76,1.82,1.7516,1.77,80422,0
2017-06-06,1.79,1.79,1.7,1.78,118723,0
2017-06-07,1.78,1.78,1.73,1.78,23027,0
2017-06-08,1.77,1.87,1.7209,1.81,701933,0
2017-06-09,1.81,1.86,1.77,1.8,63568,0
2017-06-12,1.79,1.86,1.79,1.82,68069,0
2017-06-13,1.8,2.03,1.79,2.03,1240257,0
2017-06-14,2.05,2.05,1.7,1.97,830561,0
2017-06-15,1.86,2.05,1.8,1.93,371531,0
2017-06-16,1.92,1.98,1.85,1.93,269757,0
2017-06-19,1.93,1.95,1.86,1.93,128789,0
2017-06-20,1.91,1.92,1.73,1.77,82036,0
2017-06-21,1.75,1.81,1.7101,1.76,165929,0
2017-06-22,1.76,1.8,1.7414,1.78,51926,0
2017-06-23,1.78,1.82,1.75,1.77,34039,0
2017-06-26,1.77,1.7714,1.65,1.75,121781,0
2017-06-27,1.74,1.77,1.73,1.75,77649,0
2017-06-28,1.72,1.77,1.7125,1.73,84412,0
2017-06-29,1.72,1.75,1.65,1.67,125430,0
2017-06-30,1.67,1.7,1.6201,1.66,48836,0
2017-07-03,1.66,1.73,1.65,1.6601,85131,0
2017-07-05,1.67,1.67,1.46,1.56,205705,0
2017-07-06,1.55,1.5644,1.51,1.54,61925,0
2017-07-07,1.52,1.55,1.5,1.53,105953,0
2017-07-10,1.55,1.58,1.52,1.55,94813,0
2017-07-11,1.55,1.56,1.51,1.54,93577,0
2017-07-12,1.55,1.57,1.54,1.54,91192,0
2017-07-13,1.53,1.57,1.48,1.54,76924,0
2017-07-14,1.55,1.59,1.53,1.57,33133,0
2017-07-17,1.58,1.61,1.55,1.61,34234,0
2017-07-18,1.61,1.6296,1.58,1.6,10276,0
2017-07-19,1.6,1.75,1.6,1.7,154590,0
2017-07-20,1.71,1.83,1.71,1.765,575634,0
2017-07-21,1.76,1.84,1.71,1.73,308280,0
2017-07-24,1.72,1.72,1.63,1.65,64915,0
2017-07-25,1.63,1.64,1.6,1.6,20541,0
2017-07-26,1.6,1.63,1.56,1.63,21578,0
2017-07-27,1.63,1.65,1.6,1.63,11994,0
2017-07-28,1.63,1.72,1.62,1.64,19676,0
2017-07-31,1.67,1.67,1.63,1.63,18210,0
2017-08-01,1.6573,1.6573,1.62,1.62,13050,0
2017-08-02,1.63,1.631,1.61,1.62,8856,0
2017-08-03,1.63,1.66,1.63,1.66,11446,0
2017-08-04,1.68,1.7024,1.63,1.65,15821,0
2017-08-07,1.66,1.67,1.59,1.6,58730,0
2017-08-08,1.62,1.7,1.59,1.67,10107,0
2017-08-09,1.5,1.648,1.4573,1.63,83806,0
2017-08-10,1.59,1.64,1.55,1.555,102149,0
2017-08-11,1.6,1.63,1.56,1.58,90495,0
2017-08-14,1.56,1.5879,1.55,1.55,46625,0
2017-08-15,1.53,1.58,1.53,1.55,47743,0
2017-08-16,1.55,1.6099,1.55,1.55,89451,0
2017-08-17,1.51,1.6,1.51,1.58,112246,0
2017-08-18,1.58,1.68,1.57,1.67,108972,0
2017-08-21,1.66,1.75,1.66,1.7,201402,0
2017-08-22,1.7,1.75,1.68,1.735,58932,0
2017-08-23,1.72,1.75,1.69,1.69,44206,0
2017-08-24,1.69,1.7138,1.66,1.66,46902,0
2017-08-25,1.67,1.7179,1.62,1.62,84460,0
2017-08-28,1.62,1.65,1.61,1.64,127868,0
2017-08-29,1.64,1.71,1.63,1.63,72758,0
2017-08-30,1.66,1.68,1.63,1.65,6455,0
2017-08-31,1.66,1.73,1.66,1.73,65973,0
2017-09-01,1.74,1.75,1.7,1.75,92020,0
2017-09-05,1.75,1.93,1.7449,1.79,278159,0
2017-09-06,1.76,1.86,1.76,1.825,95036,0
2017-09-07,1.8172,1.84,1.78,1.82,33541,0
2017-09-08,1.8,1.95,1.75,1.95,383918,0
2017-09-11,1.94,1.94,1.84,1.87,212755,0
2017-09-12,1.88,1.9,1.85,1.89,32393,0
2017-09-13,1.8799,1.88,1.84,1.85,116104,0
2017-09-14,1.83,1.88,1.83,1.85,36784,0
2017-09-15,1.88,1.9,1.85,1.85,55294,0
2017-09-18,1.87,1.8738,1.83,1.86,33689,0
2017-09-19,1.84,1.93,1.84,1.89,176243,0
2017-09-20,1.9015,1.98,1.83,1.83,499714,0
2017-09-21,1.86,1.935,1.84,1.92,108735,0
2017-09-22,1.92,1.98,1.92,1.92,73323,0
2017-09-25,1.94,2.03,1.88,2,401880,0
2017-09-26,2,2.12,2,2.06,506029,0
2017-09-27,2.06,2.09,1.95,2,319615,0
2017-09-28,2,2.07,2,2.05,50509,0
2017-09-29,2.05,2.07,2.01,2.04,71906,0
2017-10-02,2.02,2.04,2.01,2.0301,35501,0
2017-10-03,2,2.04,2,2,91793,0
2017-10-04,2.02,2.06,1.95,2.01,88513,0
2017-10-05,2.013,2.03,1.995,1.995,41841,0
2017-10-06,2,2.02,1.93,1.99,124785,0
2017-10-09,1.96,2.03,1.92,2,76694,0
2017-10-10,2,2.09,2,2.05,69109,0
2017-10-11,2.09,2.1301,2.04,2.08,111286,0
2017-10-12,2.09,2.09,2.03,2.07,38485,0
2017-10-13,2.11,2.139,2.04,2.07,35459,0
2017-10-16,2.07,2.09,2.07,2.09,12695,0
2017-10-17,2.0899,2.15,2.07,2.1,145854,0
2017-10-18,2.12,2.14,2.1,2.12,22098,0
2017-10-19,2.13,2.13,2.08,2.12,42916,0
2017-10-20,2.12,2.17,2.1199,2.13,279255,0
2017-10-23,2.12,2.2,2.11,2.175,216334,0
2017-10-24,2.2,2.2,2.13,2.17,112524,0
2017-10-25,2.18,2.5,2.11,2.305,1034367,0
2017-10-26,2.34,2.3773,2.24,2.26,96132,0
2017-10-27,2.28,2.28,2.2,2.27,30742,0
2017-10-30,2.27,2.28,2.22,2.24,67238,0
2017-10-31,2.23,2.259,2.21,2.21,28064,0
2017-11-01,2.2,2.28,2.15,2.26,264373,0
2017-11-02,2.28,2.28,2.23,2.26,70816,0
2017-11-03,2.26,2.29,2.23,2.27,48362,0
2017-11-06,2.29,2.29,2.23,2.26,48611,0
2017-11-07,2.25,2.31,2.25,2.28,68122,0
2017-11-08,2.28,2.2894,2.24,2.24,78587,0
2017-11-09,2.25,2.28,2.24,2.24,84206,0
2017-11-10,2.32,2.4,2.24,2.25,481593,0
