Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.5773,1.5878,1.5563,1.5721,169192,0
2005-02-28,1.5563,1.5721,1.5406,1.5669,174220,0
2005-03-01,1.6088,1.6769,1.6088,1.6402,299520,0
2005-03-02,1.6508,1.6665,1.6298,1.6402,100680,0
2005-03-03,1.6245,1.6351,1.5773,1.5983,68897,0
2005-03-04,1.5983,1.6298,1.593,1.6298,98979,0
2005-03-07,1.6665,1.7346,1.6351,1.7085,542913,0
2005-03-08,1.7135,1.7135,1.656,1.6717,138331,0
2005-03-09,1.6926,1.6926,1.6402,1.6508,102746,0
2005-03-10,1.6402,1.6769,1.6402,1.6508,57110,0
2005-03-11,1.6351,1.6821,1.6351,1.6665,53793,0
2005-03-14,1.6978,1.6978,1.6351,1.6613,82247,0
2005-03-15,1.6613,1.6769,1.6508,1.656,117387,0
2005-03-16,1.6926,1.6926,1.593,1.6088,140198,0
2005-03-17,1.5983,1.6875,1.5983,1.6665,67470,0
2005-03-18,1.6978,1.6978,1.6193,1.6508,105881,0
2005-03-21,1.6508,1.6508,1.4935,1.5669,618057,0
2005-03-22,1.5512,1.5721,1.4935,1.5406,194870,0
2005-03-23,1.5093,1.6088,1.5093,1.6035,267579,0
2005-03-24,1.5878,1.6351,1.5512,1.5669,451362,0
2005-03-28,1.5355,1.5669,1.483,1.5197,320620,0
2005-03-29,1.4935,1.5355,1.4935,1.5093,63092,0
2005-03-30,1.4882,1.5512,1.483,1.5039,65765,0
2005-03-31,1.4411,1.4411,1.2105,1.2472,2266944,0
2005-04-01,1.2368,1.3101,1.2211,1.2682,635729,0
2005-04-04,1.3101,1.3101,1.2682,1.2682,455582,0
2005-04-05,1.2838,1.3048,1.2368,1.2525,427882,0
2005-04-06,1.2472,1.2734,1.2157,1.2262,201646,0
2005-04-07,1.2262,1.2629,1.1529,1.1843,267288,0
2005-04-08,1.1843,1.2368,1.1843,1.2211,112258,0
2005-04-11,1.2053,1.2472,1.2053,1.2211,78297,0
2005-04-12,1.2211,1.2472,1.2053,1.2211,146914,0
2005-04-13,1.2053,1.2262,1.1477,1.1477,252603,0
2005-04-14,1.1634,1.1843,1.1057,1.1266,273762,0
2005-04-15,1.1109,1.1266,1.0009,1.0219,689257,0
2005-04-18,1.0533,1.0847,1.0219,1.0324,1046490,0
2005-04-19,1.0429,1.1424,1.0376,1.1372,429713,0
2005-04-20,1.1686,1.1843,1.0638,1.1477,292699,0
2005-04-21,1.1162,1.1215,1.0481,1.0689,362367,0
2005-04-22,1.0481,1.0796,1.0481,1.0481,170838,0
2005-04-25,1.0376,1.0847,1.0376,1.0689,538742,0
2005-04-26,1.09,1.1266,1.0586,1.1109,126200,0
2005-04-27,1.1162,1.1634,1.0481,1.1477,294964,0
2005-04-28,1.1581,1.1843,1.0952,1.1477,100111,0
2005-04-29,1.1424,1.2053,1.1215,1.1948,121165,0
2005-05-02,1.1581,1.1843,1.1215,1.1477,205596,0
2005-05-03,1.1738,1.1738,1.09,1.1109,87336,0
2005-05-04,1.1215,1.1266,1.0952,1.1215,68828,0
2005-05-05,1.1057,1.1057,1.09,1.09,41656,0
2005-05-06,1.0796,1.1266,1.0796,1.1109,51647,0
2005-05-09,1.0952,1.1266,1.0796,1.0847,92065,0
2005-05-10,1.0796,1.0952,1.0796,1.0796,39777,0
2005-05-11,1.1057,1.1215,1.0847,1.1057,72599,0
2005-05-12,1.1215,1.1215,1.0796,1.0796,78048,0
2005-05-13,1.09,1.1057,1.0689,1.1057,39699,0
2005-05-16,1.09,1.0952,1.0689,1.0847,172560,0
2005-05-17,1.0638,1.0952,1.0638,1.0742,69511,0
2005-05-18,1.1057,1.1057,1.0689,1.0952,243726,0
2005-05-19,1.0952,1.1424,1.0952,1.1109,137850,0
2005-05-20,1.09,1.1215,1.0742,1.1215,41753,0
2005-05-23,1.1266,1.1266,1.0742,1.1057,45292,0
2005-05-24,1.1162,1.1162,1.0796,1.1005,78518,0
2005-05-25,1.1057,1.1109,1.0742,1.0847,57713,0
2005-05-26,1.0742,1.1057,1.0689,1.0742,82223,0
2005-05-27,1.0742,1.0847,1.0689,1.0742,64459,0
2005-05-31,1.0796,1.0796,1.0586,1.0638,77821,0
2005-06-01,1.0586,1.0689,1.0271,1.0638,267902,0
2005-06-02,1.0742,1.0742,1.0481,1.0586,40712,0
2005-06-03,1.0586,1.1372,1.0429,1.1266,629778,0
2005-06-06,1.1215,1.1266,1.0638,1.0952,324568,0
2005-06-07,1.1215,1.1215,1.0219,1.0376,531902,0
2005-06-08,1.0324,1.0533,1.0114,1.0271,345370,0
2005-06-09,1.0219,1.0271,0.959,0.9956,354261,0
2005-06-10,0.9695,0.98,0.9642,0.9695,163648,0
2005-06-13,0.9695,0.9905,0.959,0.9695,287295,0
2005-06-14,0.9695,0.9956,0.9485,0.9537,59505,0
2005-06-15,0.9537,0.9537,0.8804,0.9224,186964,0
2005-06-16,0.9118,0.9328,0.9066,0.9224,166278,0
2005-06-17,0.9433,0.9433,0.9118,0.9328,55340,0
2005-06-20,0.9118,0.9118,0.8751,0.8856,344786,0
2005-06-21,0.8856,0.938,0.8856,0.9276,142419,0
2005-06-22,0.9118,0.9433,0.9118,0.938,72855,0
2005-06-23,0.9433,0.9433,0.9118,0.9171,23425,0
2005-06-24,0.9328,0.9328,0.8909,0.9118,32430,0
2005-06-27,0.8804,0.9014,0.8647,0.8804,45502,0
2005-06-28,0.8751,0.8909,0.8699,0.8751,56648,0
2005-06-29,0.8909,0.8909,0.849,0.8647,119636,0
2005-06-30,0.8541,0.9066,0.8332,0.8961,296149,0
2005-07-01,0.9066,0.9224,0.8804,0.9066,117358,0
2005-07-05,0.8856,0.8961,0.8647,0.8699,74378,0
2005-07-06,0.8804,0.8909,0.8594,0.8856,92657,0
2005-07-07,0.8804,0.8804,0.849,0.8594,88754,0
2005-07-08,0.8384,0.8751,0.8384,0.8541,343378,0
2005-07-11,0.8647,0.8804,0.8541,0.8647,212088,0
2005-07-12,0.8751,0.8856,0.8647,0.8804,73215,0
2005-07-13,0.8804,0.938,0.8804,0.9224,153094,0
2005-07-14,0.9485,0.9642,0.9328,0.938,115888,0
2005-07-15,0.9537,0.9537,0.9066,0.9171,75233,0
2005-07-18,0.9066,0.9485,0.9066,0.9224,161893,0
2005-07-19,0.9224,0.9485,0.9171,0.9276,92652,0
2005-07-20,0.9485,0.9905,0.9485,0.9747,330053,0
2005-07-21,0.9747,1.0061,0.938,0.938,96483,0
2005-07-22,0.9485,0.9485,0.8961,0.9171,197637,0
2005-07-25,0.938,0.9433,0.9171,0.9171,73967,0
2005-07-26,0.9328,0.9328,0.9014,0.9066,64992,0
2005-07-27,0.8961,0.9328,0.8961,0.9118,42891,0
2005-07-28,0.9066,0.9224,0.8594,0.9066,78252,0
2005-07-29,0.9118,0.9118,0.8751,0.8909,60123,0
2005-08-01,0.9066,0.938,0.8856,0.9276,195133,0
2005-08-02,0.9328,0.9537,0.9014,0.938,130863,0
2005-08-03,0.9642,1.0061,0.9642,0.9851,329620,0
2005-08-04,1.0114,1.0166,0.9851,1.0009,265394,0
2005-08-05,0.98,1.0009,0.9642,0.9905,179557,0
2005-08-08,0.9747,0.9747,0.9485,0.9537,50485,0
2005-08-09,0.9485,0.959,0.9014,0.9328,76585,0
2005-08-10,0.9118,0.938,0.8961,0.9066,81459,0
2005-08-11,0.9642,0.9642,0.8961,0.938,89320,0
2005-08-12,0.9276,0.9328,0.8909,0.8961,83443,0
2005-08-15,0.9328,0.9328,0.8856,0.9276,174608,0
2005-08-16,0.9066,0.9905,0.9066,0.9695,479948,0
2005-08-17,1.0114,1.0114,0.9695,0.98,247107,0
2005-08-18,0.9956,0.9956,0.9747,0.98,135261,0
2005-08-19,1.0114,1.0114,0.9695,1.0009,89247,0
2005-08-22,1.0166,1.0166,0.9905,0.9905,130562,0
2005-08-23,0.9956,0.9956,0.9695,0.9695,125821,0
2005-08-24,0.9905,0.9905,0.938,0.9537,124824,0
2005-08-25,0.9537,0.9695,0.9537,0.959,46171,0
2005-08-26,0.9695,0.9695,0.9433,0.9537,146285,0
2005-08-29,0.959,0.9642,0.9328,0.9328,57974,0
2005-08-30,0.9485,0.9537,0.9224,0.9224,105865,0
2005-08-31,0.9224,0.9642,0.9066,0.9537,81862,0
2005-09-01,0.9485,0.9537,0.9066,0.938,86418,0
2005-09-02,0.9276,0.9485,0.9276,0.938,79975,0
2005-09-06,0.938,0.9537,0.938,0.938,33572,0
2005-09-07,0.938,0.9642,0.9328,0.959,132571,0
2005-09-08,0.9642,0.9642,0.9485,0.9537,126869,0
2005-09-09,0.9695,0.9695,0.9537,0.9695,97554,0
2005-09-12,1.0271,1.0689,0.9851,0.9956,1547733,0
2005-09-13,1.0009,1.0061,0.9642,0.9642,266919,0
2005-09-14,0.9956,0.9956,0.9642,0.9642,134458,0
2005-09-15,0.9537,0.9642,0.9224,0.9485,344048,0
2005-09-16,0.9642,0.98,0.9485,0.9642,129365,0
2005-09-19,0.9695,0.9695,0.9537,0.9537,105207,0
2005-09-20,0.9642,0.9642,0.9328,0.9485,134667,0
2005-09-21,0.938,0.9537,0.9276,0.9276,118480,0
2005-09-22,0.9537,0.9537,0.9118,0.9171,87971,0
2005-09-23,0.9066,0.9328,0.9014,0.9066,94097,0
2005-09-26,0.8909,0.9224,0.8909,0.9118,92192,0
2005-09-27,0.9224,0.9224,0.8909,0.9224,96053,0
2005-09-28,0.9328,0.9328,0.8751,0.9066,424978,0
2005-09-29,0.9066,0.9118,0.8961,0.8961,24712,0
2005-09-30,0.9014,0.9328,0.8804,0.9328,54917,0
2005-10-03,0.938,0.938,0.8856,0.9066,93287,0
2005-10-04,0.8961,0.9066,0.8856,0.8909,85721,0
2005-10-05,0.8856,0.8961,0.8175,0.8751,203119,0
2005-10-06,0.8804,0.8804,0.849,0.8647,160435,0
2005-10-07,0.8804,0.8804,0.8436,0.8541,130340,0
2005-10-10,0.8751,0.8804,0.8541,0.8541,78341,0
2005-10-11,0.8751,0.8751,0.849,0.8541,77064,0
2005-10-12,0.8647,0.8647,0.8228,0.8279,92179,0
2005-10-13,0.8175,0.849,0.8175,0.8279,111961,0
2005-10-14,0.8384,0.8647,0.8279,0.8384,27520,0
2005-10-17,0.8751,0.9014,0.8647,0.8751,103907,0
2005-10-18,0.8909,0.8961,0.8647,0.8804,41952,0
2005-10-19,0.8647,0.8804,0.8541,0.8804,62061,0
2005-10-20,0.8856,0.9066,0.8804,0.8804,36869,0
2005-10-21,0.8647,0.8909,0.8594,0.8909,21877,0
2005-10-24,0.8909,0.8961,0.8804,0.8961,23360,0
2005-10-25,0.8961,0.8961,0.8647,0.8751,26992,0
2005-10-26,0.849,0.8751,0.849,0.8647,40647,0
2005-10-27,0.8541,0.8594,0.8384,0.849,36087,0
2005-10-28,0.8384,0.849,0.8332,0.8332,55697,0
2005-10-31,0.8541,0.8541,0.8122,0.8541,141823,0
2005-11-01,0.8541,0.8647,0.8384,0.8436,15604,0
2005-11-02,0.849,0.8699,0.8332,0.8541,36264,0
2005-11-03,0.8751,0.8751,0.8384,0.8384,51876,0
2005-11-04,0.8332,0.8541,0.8332,0.8541,38208,0
2005-11-07,0.8961,0.8961,0.8332,0.8594,69481,0
2005-11-08,0.8647,0.8856,0.8594,0.8751,50964,0
2005-11-09,0.8647,0.8961,0.8647,0.8961,73775,0
2005-11-10,0.8909,0.9066,0.8647,0.8751,74331,0
2005-11-11,0.9118,0.9118,0.8751,0.8909,23384,0
2005-11-14,0.9224,0.9276,0.8909,0.9066,158951,0
2005-11-15,0.8909,0.9485,0.8909,0.9276,173439,0
2005-11-16,0.8856,0.9118,0.8594,0.8751,218494,0
2005-11-17,0.8647,0.8804,0.8541,0.8804,83623,0
2005-11-18,0.8804,0.8909,0.8541,0.8909,51940,0
2005-11-21,0.8436,0.8804,0.8436,0.8699,87043,0
2005-11-22,0.8541,0.8804,0.849,0.8751,90648,0
2005-11-23,0.8699,0.8961,0.8541,0.8961,62981,0
2005-11-25,0.849,0.8909,0.849,0.8647,29855,0
2005-11-28,0.8647,0.8804,0.8541,0.8699,90298,0
2005-11-29,0.8594,0.8804,0.8594,0.8647,63994,0
2005-11-30,0.8647,0.8804,0.8647,0.8699,24024,0
2005-12-01,0.8647,0.8804,0.8647,0.8804,50664,0
2005-12-02,0.8804,0.9066,0.8751,0.9066,69147,0
2005-12-05,0.8804,0.9276,0.8804,0.8961,76501,0
2005-12-06,0.9118,0.9276,0.8856,0.8961,107660,0
2005-12-07,0.8961,0.9118,0.8909,0.8961,83797,0
2005-12-08,0.8856,0.8961,0.8699,0.8804,44749,0
2005-12-09,0.8699,0.8909,0.8647,0.8909,34584,0
2005-12-12,0.8856,0.8961,0.8699,0.8804,119794,0
2005-12-13,0.8699,0.8961,0.8594,0.8751,62737,0
2005-12-14,0.8804,0.8909,0.8594,0.8751,154365,0
2005-12-15,0.8647,0.9328,0.8594,0.9066,347056,0
2005-12-16,0.9066,0.9066,0.8751,0.8751,53429,0
2005-12-19,0.8804,0.8804,0.8594,0.8594,82439,0
2005-12-20,0.8647,0.8647,0.8541,0.8647,60262,0
2005-12-21,0.849,0.8699,0.8384,0.8647,125722,0
2005-12-22,0.8594,0.8751,0.8541,0.8751,392615,0
2005-12-23,0.8804,0.8804,0.849,0.8541,85054,0
2005-12-27,0.849,0.8594,0.8384,0.8541,151912,0
2005-12-28,0.8436,0.849,0.8018,0.8228,305366,0
2005-12-29,0.8071,0.8594,0.8018,0.8228,308497,0
2005-12-30,0.8175,0.8541,0.8175,0.8384,228505,0
2006-01-03,0.849,0.8751,0.849,0.8647,203878,0
2006-01-04,0.8751,0.8751,0.8436,0.849,86988,0
2006-01-05,0.8228,0.849,0.8175,0.8332,339539,0
2006-01-06,0.8228,0.8332,0.8228,0.8332,75683,0
2006-01-09,0.8541,0.8647,0.8228,0.849,190245,0
2006-01-10,0.8541,1.0429,0.849,0.9695,1267867,0
2006-01-11,0.9851,0.9905,0.9642,0.9747,225349,0
2006-01-12,0.9905,1.0271,0.9747,1.0166,524158,0
2006-01-13,1.0219,1.0533,1.0009,1.0481,488472,0
2006-01-17,1.0481,1.0952,1.0481,1.0847,278369,0
2006-01-18,1.0796,1.0796,1.0271,1.0376,250859,0
2006-01-19,1.0271,1.0847,1.0271,1.0533,271125,0
2006-01-20,1.0742,1.0796,1.0429,1.0481,91330,0
2006-01-23,1.0689,1.0742,1.0271,1.0481,150209,0
2006-01-24,1.0481,1.0796,1.0481,1.0586,129833,0
2006-01-25,1.0376,1.0796,1.0376,1.0533,80110,0
2006-01-26,1.0689,1.0742,1.0533,1.0638,30425,0
2006-01-27,1.0429,1.0742,1.0429,1.0638,40235,0
2006-01-30,1.0796,1.0796,1.0481,1.0533,83174,0
2006-01-31,1.0586,1.0689,1.0481,1.0586,77719,0
2006-02-01,1.0638,1.0742,1.0481,1.0481,84735,0
2006-02-02,1.0429,1.0533,0.9905,1.0061,149046,0
2006-02-03,1.0376,1.0376,1.0061,1.0219,49924,0
2006-02-06,1.0271,1.0481,0.9747,1.0061,84081,0
2006-02-07,1.0219,1.0219,0.9695,1.0114,49102,0
2006-02-08,0.9695,1.0219,0.9695,1.0166,57685,0
2006-02-09,1.0166,1.0271,0.9956,1.0271,36134,0
2006-02-10,1.0219,1.0429,1.0061,1.0114,67267,0
2006-02-13,1.0376,1.0376,1.0061,1.0166,206021,0
2006-02-14,1.0324,1.0324,1.0009,1.0009,43182,0
2006-02-15,1.0061,1.0114,0.9956,1.0009,52430,0
2006-02-16,1.0061,1.0586,1.0061,1.0166,69296,0
2006-02-17,1.0324,1.0376,1.0114,1.0376,37488,0
2006-02-21,1.0376,1.0481,1.0009,1.0166,704954,0
2006-02-22,0.9956,1.0638,0.9956,1.0219,233672,0
2006-02-23,1.0166,1.0324,1.0114,1.0114,100592,0
2006-02-24,1.0114,1.0376,1.0114,1.0219,61696,0
2006-02-27,1.0114,1.0271,0.9747,1.0114,79099,0
2006-02-28,1.0114,1.0219,1.0061,1.0219,50434,0
2006-03-01,1.0114,1.0586,1.0114,1.0481,57128,0
2006-03-02,1.0638,1.0638,1.0324,1.0429,66235,0
2006-03-03,1.0429,1.0429,1.0166,1.0271,32676,0
2006-03-06,1.0114,1.0376,1.0114,1.0114,63781,0
2006-03-07,1.0271,1.0586,0.9956,1.0114,99428,0
2006-03-08,1.0061,1.0166,0.9956,0.9956,73670,0
2006-03-09,0.9956,1.0166,0.9956,1.0061,47358,0
2006-03-10,0.9851,0.9905,0.9642,0.9642,108195,0
2006-03-13,0.9642,0.9695,0.9485,0.9537,162631,0
2006-03-14,0.9642,0.9642,0.938,0.9485,157303,0
2006-03-15,0.9485,0.9485,0.9014,0.938,259181,0
2006-03-16,0.9224,0.9485,0.9224,0.938,67320,0
2006-03-17,0.9276,0.938,0.9171,0.9224,56146,0
2006-03-20,0.9224,0.938,0.9224,0.9328,30436,0
2006-03-21,0.9224,0.9276,0.8961,0.9224,148634,0
2006-03-22,0.9118,0.9485,0.9066,0.9328,107512,0
2006-03-23,0.9224,0.9642,0.9224,0.9537,146893,0
2006-03-24,0.9485,1.1215,0.9433,1.0114,725271,0
2006-03-27,0.9905,1.0219,0.9433,0.9642,1667454,0
2006-03-28,0.9642,0.9747,0.9537,0.9695,636790,0
2006-03-29,0.9695,0.9905,0.9537,0.9905,300662,0
2006-03-30,0.9851,1.0061,0.9695,0.9851,155934,0
2006-03-31,0.9956,1.0429,0.98,0.9956,330410,0
2006-04-03,0.9956,1.0219,0.98,0.9851,112215,0
2006-04-04,0.98,0.9956,0.98,0.9905,65054,0
2006-04-05,0.98,1.0061,0.98,0.9905,121223,0
2006-04-06,0.98,1.0114,0.98,1.0061,175670,0
2006-04-07,1.0114,1.0271,0.9956,1.0114,283305,0
2006-04-10,1.0219,1.0219,1.0009,1.0114,36958,0
2006-04-11,1.0271,1.0271,0.9905,1.0009,100742,0
2006-04-12,0.9956,1.0166,0.9905,1.0061,532080,0
2006-04-13,0.9956,1.0219,0.9956,1.0061,23700,0
2006-04-17,1.0009,1.0166,0.9956,1.0009,132855,0
2006-04-18,0.9905,1.0114,0.98,0.9905,113421,0
2006-04-19,0.9695,0.9956,0.9695,0.9851,54650,0
2006-04-20,0.9695,0.9956,0.9695,0.98,38353,0
2006-04-21,0.98,0.9905,0.9747,0.9747,35397,0
2006-04-24,0.9695,0.9956,0.9695,0.98,55008,0
2006-04-25,0.9695,0.9905,0.9695,0.9695,53211,0
2006-04-26,0.9695,1.0481,0.9695,1.0219,399456,0
2006-04-27,1.0219,1.0271,1.0114,1.0114,171990,0
2006-04-28,1.0009,1.0219,0.9956,1.0114,68466,0
2006-05-01,1.0219,1.0219,0.9851,0.9905,91117,0
2006-05-02,0.98,1.0009,0.98,0.9905,36556,0
2006-05-03,0.9905,0.9956,0.98,0.98,46485,0
2006-05-04,0.9905,1.0114,0.98,0.9956,44526,0
2006-05-05,0.9905,0.9905,0.98,0.9851,63273,0
2006-05-08,0.98,1.0061,0.98,1.0061,61373,0
2006-05-09,0.9956,1.0114,0.98,0.9956,44128,0
2006-05-10,1.0114,1.0219,0.98,0.9851,110270,0
2006-05-11,0.9905,0.9905,0.9642,0.9642,65674,0
2006-05-12,0.9537,0.9905,0.9066,0.9328,112304,0
2006-05-15,0.9328,0.9537,0.9328,0.9328,62942,0
2006-05-16,0.9328,0.9537,0.9276,0.9328,33596,0
2006-05-17,0.9433,0.9537,0.9328,0.9328,43641,0
2006-05-18,0.9276,0.9642,0.9066,0.9642,106662,0
2006-05-19,0.9642,0.9642,0.9485,0.9485,69364,0
2006-05-22,0.9328,0.9433,0.8647,0.9171,149187,0
2006-05-23,0.9118,0.9642,0.9118,0.9485,85248,0
2006-05-24,0.9118,0.9118,0.8647,0.8804,239697,0
2006-05-25,0.8804,0.9485,0.8804,0.9276,270755,0
2006-05-26,0.9328,0.9328,0.9066,0.9224,16650,0
2006-05-30,0.9066,0.9171,0.8961,0.9118,70615,0
2006-05-31,0.9066,0.9224,0.9066,0.9171,28645,0
2006-06-01,0.9118,0.9433,0.9118,0.938,140996,0
2006-06-02,0.9066,0.9224,0.8804,0.9066,18315,0
2006-06-05,0.8961,0.9642,0.8856,0.8961,36828,0
2006-06-06,0.9014,0.9066,0.8804,0.8909,25880,0
2006-06-07,0.8909,0.8909,0.8647,0.8804,25117,0
2006-06-08,0.8856,0.8909,0.8541,0.8647,139427,0
2006-06-09,0.8541,0.8961,0.8175,0.8804,86386,0
2006-06-12,0.8751,0.9014,0.8647,0.8856,154588,0
2006-06-13,0.8751,0.8961,0.8384,0.8647,199890,0
2006-06-14,0.8541,0.8856,0.849,0.849,123865,0
2006-06-15,0.8647,0.8856,0.8071,0.8436,56728,0
2006-06-16,0.8332,0.849,0.786,0.8384,152825,0
2006-06-19,0.8332,0.8541,0.7964,0.8279,34882,0
2006-06-20,0.8332,0.8332,0.8071,0.8122,145152,0
2006-06-21,0.8071,0.8647,0.8071,0.8228,84606,0
2006-06-22,0.8332,0.8647,0.8071,0.8436,73314,0
2006-06-23,0.8384,0.849,0.8279,0.8332,24905,0
2006-06-26,0.8332,0.8332,0.7545,0.8071,324205,0
2006-06-27,0.7964,0.7964,0.7808,0.7808,54516,0
2006-06-28,0.7913,0.7913,0.7599,0.7703,41913,0
2006-06-29,0.7651,0.7913,0.7545,0.786,104772,0
2006-06-30,0.7755,0.8332,0.7755,0.8332,326582,0
2006-07-03,0.8228,0.8279,0.8018,0.8122,32742,0
2006-07-05,0.8279,0.8279,0.8018,0.8122,79048,0
2006-07-06,0.8071,0.8279,0.786,0.7964,127424,0
2006-07-07,0.7913,0.8228,0.7808,0.8071,103772,0
2006-07-10,0.8175,0.8384,0.8018,0.8279,50138,0
2006-07-11,0.8122,0.8228,0.8018,0.8071,50437,0
2006-07-12,0.7964,0.8018,0.786,0.7964,65846,0
2006-07-13,0.7808,0.7964,0.7545,0.7913,132841,0
2006-07-14,0.7808,0.7808,0.7545,0.7755,76423,0
2006-07-17,0.7599,0.7913,0.7232,0.786,103570,0
2006-07-18,0.7964,0.8228,0.7703,0.7755,66672,0
2006-07-19,0.7755,0.7913,0.7703,0.786,47781,0
2006-07-20,0.7808,0.7808,0.7388,0.7755,62541,0
2006-07-21,0.7545,0.7755,0.7494,0.7599,37121,0
2006-07-24,0.7703,0.7755,0.7494,0.7755,36772,0
2006-07-25,0.7651,0.7964,0.7545,0.786,44496,0
2006-07-26,0.7964,0.849,0.7808,0.8122,139870,0
2006-07-27,0.8122,0.8647,0.7964,0.8384,94789,0
2006-07-28,0.8541,0.8541,0.8122,0.8228,38274,0
2006-07-31,0.8122,0.8228,0.7808,0.786,31425,0
2006-08-01,0.7703,0.8332,0.7703,0.8071,33974,0
2006-08-02,0.7545,0.8384,0.7545,0.8332,286282,0
2006-08-03,0.8228,0.8332,0.7913,0.7913,54135,0
2006-08-04,0.7913,0.8436,0.786,0.7913,60357,0
2006-08-07,0.8018,0.8279,0.786,0.8228,55740,0
2006-08-08,0.8279,0.8541,0.8175,0.8541,65169,0
2006-08-09,0.849,0.849,0.8071,0.8384,40575,0
2006-08-10,0.8332,0.8332,0.8122,0.8279,9373,0
2006-08-11,0.8175,0.8228,0.786,0.8228,26695,0
2006-08-14,0.8122,0.8647,0.7913,0.8332,80924,0
2006-08-15,0.8228,0.8228,0.7964,0.8175,30908,0
2006-08-16,0.8122,0.8332,0.8122,0.8228,12881,0
2006-08-17,0.8122,0.8175,0.7964,0.8018,18511,0
2006-08-18,0.786,0.8332,0.786,0.8228,69051,0
2006-08-21,0.8071,0.8071,0.7913,0.7964,12821,0
2006-08-22,0.7913,0.8018,0.7913,0.7913,9227,0
2006-08-23,0.7913,0.8122,0.786,0.8018,76646,0
2006-08-24,0.7913,0.8122,0.786,0.8122,40456,0
2006-08-25,0.7913,0.8332,0.7913,0.8332,67720,0
2006-08-28,0.8018,0.8279,0.8018,0.8071,17385,0
2006-08-29,0.8122,0.8228,0.8071,0.8122,22019,0
2006-08-30,0.8122,0.8332,0.8071,0.8332,58850,0
2006-08-31,0.8071,0.8332,0.8071,0.8228,24674,0
2006-09-01,0.8122,0.8228,0.8071,0.8071,37688,0
2006-09-05,0.8175,0.8332,0.8071,0.8332,33204,0
2006-09-06,0.8332,0.8332,0.8071,0.8228,13639,0
2006-09-07,0.8228,0.8228,0.7913,0.8071,61073,0
2006-09-08,0.786,0.8175,0.786,0.8018,115308,0
2006-09-11,0.7964,0.8071,0.7913,0.8071,13071,0
2006-09-12,0.7913,0.8071,0.7913,0.8018,50087,0
2006-09-13,0.786,0.8071,0.786,0.8071,18884,0
2006-09-14,0.7913,0.8071,0.7913,0.7964,4485,0
2006-09-15,0.786,0.8071,0.786,0.7913,17700,0
2006-09-18,0.786,0.8122,0.786,0.8018,50159,0
2006-09-19,0.7913,0.7964,0.786,0.7913,12821,0
2006-09-20,0.7964,0.8647,0.786,0.8436,941604,0
2006-09-21,0.8279,0.8384,0.8228,0.8279,49792,0
2006-09-22,0.8071,0.8332,0.8071,0.8279,42192,0
2006-09-25,0.849,0.8541,0.8071,0.8384,150292,0
2006-09-26,0.8384,0.849,0.8122,0.8436,34768,0
2006-09-27,0.8436,0.8647,0.8279,0.8541,39016,0
2006-09-28,0.8332,0.8384,0.8228,0.8228,21446,0
2006-09-29,0.8228,0.849,0.8228,0.8384,8090,0
2006-10-02,0.8332,0.849,0.786,0.8228,68699,0
2006-10-03,0.8122,0.8436,0.8122,0.8279,47704,0
2006-10-04,0.8332,0.8751,0.8332,0.8541,85036,0
2006-10-05,0.8541,0.8647,0.8384,0.8647,49055,0
2006-10-06,0.8279,0.8647,0.8279,0.8541,38155,0
2006-10-09,0.8647,0.8647,0.8332,0.8594,16473,0
2006-10-10,0.849,0.8751,0.849,0.8647,39693,0
2006-10-11,0.849,0.8804,0.849,0.8751,47311,0
2006-10-12,0.8647,0.8804,0.8541,0.8699,33292,0
2006-10-13,0.849,0.8961,0.8436,0.8699,144781,0
2006-10-16,0.8541,0.8804,0.8384,0.8436,99708,0
2006-10-17,0.8594,0.8856,0.849,0.8751,139217,0
2006-10-18,0.8856,0.8961,0.8751,0.8751,109371,0
2006-10-19,0.8804,0.9118,0.8541,0.8909,41275,0
2006-10-20,0.8647,0.8751,0.8541,0.8647,42619,0
2006-10-23,0.8541,0.8961,0.849,0.8751,72319,0
2006-10-24,0.8647,0.8804,0.8384,0.8541,95544,0
2006-10-25,0.8541,0.8909,0.849,0.8856,157926,0
2006-10-26,0.8961,0.9118,0.8751,0.8751,61908,0
2006-10-27,0.8961,0.9118,0.8751,0.9066,79484,0
2006-10-30,0.8909,0.9224,0.8909,0.9066,78026,0
2006-10-31,0.8647,0.8804,0.8071,0.8594,470354,0
2006-11-01,0.8332,0.8647,0.8332,0.849,83938,0
2006-11-02,0.849,0.8647,0.8279,0.8541,38293,0
2006-11-03,0.849,0.8909,0.8228,0.8909,25449,0
2006-11-06,0.849,0.8751,0.8384,0.8541,17062,0
2006-11-07,0.8384,0.8541,0.8332,0.8436,16695,0
2006-11-08,0.8384,0.849,0.8175,0.8332,22708,0
2006-11-09,0.8332,0.8384,0.8122,0.8228,27083,0
2006-11-10,0.8175,0.8384,0.8071,0.8175,19703,0
2006-11-13,0.8175,0.8228,0.7808,0.8071,118136,0
2006-11-14,0.7964,0.8175,0.786,0.7913,53429,0
2006-11-15,0.7755,0.8018,0.7755,0.7964,57360,0
2006-11-16,0.7913,0.8071,0.7913,0.7964,49882,0
2006-11-17,0.7913,0.8332,0.7651,0.8228,75690,0
2006-11-20,0.8122,0.8228,0.7964,0.8018,22582,0
2006-11-21,0.7964,0.8175,0.7913,0.8071,176577,0
2006-11-22,0.8018,0.8122,0.7808,0.7913,113470,0
2006-11-24,0.7913,0.8018,0.7913,0.8018,15171,0
2006-11-27,0.7913,0.849,0.7913,0.8384,283967,0
2006-11-28,0.8332,0.8909,0.8332,0.8909,130112,0
2006-11-29,0.8856,0.8856,0.8594,0.8594,36098,0
2006-11-30,0.8647,0.8647,0.8071,0.8384,67537,0
2006-12-01,0.8436,0.8647,0.8228,0.8541,24641,0
2006-12-04,0.849,0.8647,0.8279,0.8647,390251,0
2006-12-05,0.849,0.8647,0.8384,0.8541,74551,0
2006-12-06,0.849,0.8961,0.8384,0.8804,413420,0
2006-12-07,0.8751,0.8856,0.8647,0.8856,43217,0
2006-12-08,0.8804,0.8961,0.8751,0.8751,72704,0
2006-12-11,0.8751,0.8804,0.849,0.8699,81165,0
2006-12-12,0.8594,0.8647,0.8541,0.8541,21927,0
2006-12-13,0.8541,0.8647,0.8279,0.8436,43709,0
2006-12-14,0.8332,0.8647,0.8228,0.8332,43265,0
2006-12-15,0.8228,0.8384,0.8228,0.8332,13710,0
2006-12-18,0.8541,0.8647,0.8384,0.8436,48651,0
2006-12-19,0.8332,0.849,0.8228,0.8332,36071,0
2006-12-20,0.8228,0.849,0.8228,0.8384,116338,0
2006-12-21,0.8332,0.849,0.8279,0.8436,73686,0
2006-12-22,0.8384,0.8541,0.8279,0.8541,25408,0
2006-12-26,0.8541,0.8594,0.8384,0.8541,247077,0
2006-12-27,0.8436,0.8647,0.8436,0.8541,59851,0
2006-12-28,0.8384,0.8541,0.8228,0.849,103068,0
2006-12-29,0.8384,0.8856,0.8384,0.8647,136019,0
2007-01-03,0.8541,0.8647,0.8279,0.8332,92587,0
2007-01-04,0.8332,0.8541,0.8279,0.8436,38385,0
2007-01-05,0.8384,0.8384,0.8332,0.8332,13979,0
2007-01-08,0.8175,0.8384,0.8071,0.8384,92450,0
2007-01-09,0.8279,0.8384,0.8175,0.8384,33588,0
2007-01-10,0.8279,0.8384,0.8279,0.8332,4961,0
2007-01-11,0.8332,0.8436,0.8228,0.8332,58558,0
2007-01-12,0.8332,0.8541,0.8175,0.8384,51578,0
2007-01-16,0.8384,0.8594,0.8384,0.8541,23977,0
2007-01-17,0.8436,0.8647,0.8332,0.8541,39265,0
2007-01-18,0.8541,0.8804,0.849,0.8804,35718,0
2007-01-19,0.849,0.8804,0.849,0.8594,42757,0
2007-01-22,0.849,0.8647,0.8332,0.8332,132169,0
2007-01-23,0.8436,0.8699,0.8384,0.8594,93399,0
2007-01-24,0.8594,0.8751,0.8541,0.8751,51453,0
2007-01-25,0.8647,0.8804,0.8594,0.8647,36031,0
2007-01-26,0.8541,0.8647,0.8541,0.8647,23159,0
2007-01-29,0.8541,0.8647,0.849,0.8541,41430,0
2007-01-30,0.849,0.8647,0.8384,0.8541,51142,0
2007-01-31,0.8541,0.8594,0.8279,0.8541,185539,0
2007-02-01,0.8647,0.8699,0.8384,0.8541,46951,0
2007-02-02,0.8384,0.8647,0.8384,0.849,24826,0
2007-02-05,0.849,0.8647,0.8384,0.8384,195479,0
2007-02-06,0.849,0.8594,0.8332,0.849,18967,0
2007-02-07,0.849,0.849,0.8332,0.849,43471,0
2007-02-08,0.849,0.8909,0.849,0.8594,287296,0
2007-02-09,0.8647,0.8647,0.849,0.8647,70847,0
2007-02-12,0.8647,0.8909,0.849,0.8751,493361,0
2007-02-13,0.8804,0.8961,0.8541,0.8751,141079,0
2007-02-14,0.8804,0.9328,0.8751,0.9224,515503,0
2007-02-15,0.9224,0.938,0.9066,0.9066,138233,0
2007-02-16,0.8961,0.9695,0.8961,0.9695,335771,0
2007-02-20,0.9905,1.0009,0.9642,0.9642,450165,0
2007-02-21,0.9642,0.9747,0.8961,0.9328,603040,0
2007-02-22,0.9118,0.938,0.9066,0.9276,97977,0
2007-02-23,0.9171,0.9328,0.9066,0.9066,125995,0
2007-02-26,0.9118,0.9537,0.9118,0.9485,102661,0
2007-02-27,0.9328,0.9328,0.8804,0.8961,143389,0
2007-02-28,0.9014,0.9485,0.8961,0.938,75748,0
2007-03-01,0.938,0.938,0.8647,0.9066,64021,0
2007-03-02,0.8961,0.938,0.8961,0.9066,67900,0
2007-03-05,0.9118,0.9118,0.8909,0.8961,35294,0
2007-03-06,0.8856,0.9328,0.8856,0.9066,79672,0
2007-03-07,0.9171,0.938,0.9171,0.9224,95767,0
2007-03-08,0.9328,0.9485,0.9118,0.938,78562,0
2007-03-09,0.938,0.9537,0.938,0.9433,105064,0
2007-03-12,0.9066,0.938,0.8751,0.9224,163080,0
2007-03-13,0.9224,0.9328,0.8961,0.9118,436919,0
2007-03-14,0.9118,0.9224,0.9014,0.9118,77373,0
2007-03-15,0.9118,0.9118,0.8961,0.9014,48386,0
2007-03-16,0.8961,0.9224,0.8909,0.8961,51462,0
2007-03-19,0.8909,0.9066,0.8804,0.9014,47974,0
2007-03-20,0.8909,0.9118,0.8909,0.8909,34238,0
2007-03-21,0.8751,0.8961,0.8751,0.8961,33250,0
2007-03-22,0.8909,0.9118,0.8909,0.9014,17927,0
2007-03-23,0.9014,0.9014,0.8856,0.8909,32059,0
2007-03-26,0.8856,0.8961,0.8804,0.8909,14926,0
2007-03-27,0.8961,0.9014,0.8804,0.8856,26226,0
2007-03-28,0.8909,0.8961,0.8856,0.8909,36321,0
2007-03-29,0.8909,0.8961,0.8751,0.8804,176881,0
2007-03-30,0.8804,0.9066,0.8751,0.8961,26912,0
2007-04-02,0.8804,0.8909,0.8804,0.8909,27646,0
2007-04-03,0.8909,0.8909,0.8804,0.8909,74599,0
2007-04-04,0.8804,0.9066,0.8804,0.8961,29073,0
2007-04-05,0.8909,0.9066,0.8804,0.8961,34160,0
2007-04-09,0.8909,0.8961,0.8804,0.8961,42689,0
2007-04-10,0.8804,0.9328,0.8804,0.9328,75372,0
2007-04-11,0.9224,0.9224,0.8856,0.8961,20024,0
2007-04-12,0.9118,0.9171,0.8961,0.9066,24095,0
2007-04-13,0.9118,0.9224,0.9118,0.9118,109602,0
2007-04-16,0.9118,0.9224,0.9066,0.9066,82563,0
2007-04-17,0.9224,0.9328,0.9118,0.9118,81747,0
2007-04-18,0.9328,0.9537,0.9224,0.9485,348334,0
2007-04-19,0.938,0.9537,0.9328,0.9328,57909,0
2007-04-20,0.9485,0.9485,0.938,0.9485,54854,0
2007-04-23,0.9537,0.9642,0.9485,0.9485,162578,0
2007-04-24,0.9537,0.9537,0.9433,0.9485,29578,0
2007-04-25,0.9485,0.9642,0.9485,0.9537,61681,0
2007-04-26,0.9642,0.9695,0.9485,0.9485,419435,0
2007-04-27,0.9537,0.9905,0.9537,0.9695,149873,0
2007-04-30,0.98,0.98,0.9433,0.9485,110576,0
2007-05-01,0.9695,0.9747,0.938,0.938,161524,0
2007-05-02,0.9747,0.98,0.9642,0.9695,134107,0
2007-05-03,0.959,0.98,0.9485,0.9642,188638,0
2007-05-04,0.959,0.9642,0.9537,0.9642,21756,0
2007-05-07,0.98,0.9905,0.9695,0.98,70543,0
2007-05-08,0.9642,0.98,0.9537,0.9537,29768,0
2007-05-09,0.98,0.98,0.938,0.9485,42146,0
2007-05-10,0.9066,0.938,0.9066,0.9118,202823,0
2007-05-11,0.9014,0.9224,0.8804,0.9118,66392,0
2007-05-14,0.9066,0.9328,0.8647,0.8909,361514,0
2007-05-15,0.8961,0.9118,0.8856,0.8961,71263,0
2007-05-16,0.9118,0.9118,0.8909,0.8961,34845,0
2007-05-17,0.8961,0.9066,0.849,0.8541,110435,0
2007-05-18,0.8541,0.8647,0.849,0.8594,26487,0
2007-05-21,0.8647,0.8647,0.849,0.8594,55970,0
2007-05-22,0.8594,0.8647,0.849,0.8541,160865,0
2007-05-23,0.8647,0.8647,0.8541,0.8541,24532,0
2007-05-24,0.8541,0.8647,0.849,0.8541,40635,0
2007-05-25,0.8647,0.8647,0.8332,0.8594,354164,0
2007-05-29,0.8647,0.8909,0.8647,0.8751,42364,0
2007-05-30,0.8909,0.8961,0.8804,0.8961,71989,0
2007-05-31,0.8961,0.8961,0.8804,0.8909,56492,0
2007-06-01,0.8909,0.8961,0.8804,0.8909,73161,0
2007-06-04,0.9066,0.9066,0.8909,0.8961,106957,0
2007-06-05,0.8961,0.8961,0.8909,0.8961,18516,0
2007-06-06,0.8961,0.9066,0.8909,0.8961,48444,0
2007-06-07,0.8909,0.8961,0.8804,0.8961,24165,0
2007-06-08,0.8804,0.8804,0.8594,0.8804,44453,0
2007-06-11,0.8804,0.8961,0.8804,0.8961,37175,0
2007-06-12,0.8804,0.8961,0.8541,0.8751,37634,0
2007-06-13,0.8647,0.8909,0.8541,0.8804,28356,0
2007-06-14,0.8804,0.8909,0.8647,0.8804,25919,0
2007-06-15,0.8751,0.8804,0.8647,0.8804,12212,0
2007-06-18,0.8961,0.8961,0.8541,0.8647,61563,0
2007-06-19,0.8804,0.8961,0.8647,0.8856,152337,0
2007-06-20,0.8961,0.8961,0.8804,0.8804,122501,0
2007-06-21,0.9066,0.9328,0.8856,0.9118,79500,0
2007-06-22,0.9118,0.9118,0.8856,0.8961,35003,0
2007-06-25,0.9014,0.9014,0.8804,0.8804,67876,0
2007-06-26,0.8804,0.8961,0.8804,0.8909,22450,0
2007-06-27,0.8961,0.9014,0.8856,0.8856,27764,0
2007-06-28,0.8804,0.8961,0.8804,0.8909,18941,0
2007-06-29,0.8856,0.8961,0.8856,0.8961,26653,0
2007-07-02,0.9118,0.9328,0.8909,0.9014,42190,0
2007-07-03,0.9014,0.9066,0.8699,0.8909,57825,0
2007-07-05,0.8804,0.9014,0.8699,0.8961,36149,0
2007-07-06,0.8961,0.9014,0.8804,0.8856,12011,0
2007-07-09,0.8804,0.8961,0.8804,0.8961,33893,0
2007-07-10,0.8856,0.8961,0.8804,0.8909,49023,0
2007-07-11,0.8961,0.8961,0.8804,0.8856,13604,0
2007-07-12,0.8804,0.8909,0.8804,0.8804,8215,0
2007-07-13,0.8909,0.8961,0.8804,0.8909,40226,0
2007-07-16,0.8804,0.8856,0.8647,0.8751,41274,0
2007-07-17,0.8647,0.8909,0.8647,0.8909,35583,0
2007-07-18,0.8856,0.8909,0.8751,0.8804,26192,0
2007-07-19,0.8751,0.8804,0.8647,0.8699,15268,0
2007-07-20,0.8647,0.8804,0.8594,0.8699,22336,0
2007-07-23,0.8804,0.8909,0.8751,0.8856,22859,0
2007-07-24,0.8699,0.8961,0.8699,0.8804,17754,0
2007-07-25,0.8961,0.8961,0.8594,0.8594,62047,0
2007-07-26,0.8541,0.9328,0.8332,0.8384,87321,0
2007-07-27,0.8384,0.8384,0.8175,0.8175,64031,0
2007-07-30,0.8594,0.8594,0.8175,0.8384,73476,0
2007-07-31,0.8436,0.8541,0.8332,0.8384,83668,0
2007-08-01,0.8384,0.8384,0.8175,0.8332,18987,0
2007-08-02,0.8332,0.8332,0.8228,0.8228,16181,0
2007-08-03,0.8228,0.8332,0.8175,0.8175,49395,0
2007-08-06,0.8228,0.8279,0.786,0.7964,84849,0
2007-08-07,0.8122,0.8122,0.786,0.7964,49669,0
2007-08-08,0.7808,0.8018,0.718,0.7545,180822,0
2007-08-09,0.7651,0.7703,0.7494,0.7545,70885,0
2007-08-10,0.7337,0.7651,0.7128,0.7232,42219,0
2007-08-13,0.7545,0.7755,0.7545,0.7651,174004,0
2007-08-14,0.7755,0.786,0.7599,0.786,40304,0
2007-08-15,0.7913,0.7913,0.7545,0.7808,141517,0
2007-08-16,0.7913,0.7913,0.7128,0.7388,135583,0
2007-08-17,0.7075,0.7545,0.7075,0.7545,33297,0
2007-08-20,0.7545,0.7755,0.7545,0.7651,14008,0
2007-08-21,0.7599,0.7651,0.7494,0.7651,78993,0
2007-08-22,0.7599,0.7703,0.7599,0.7651,33343,0
2007-08-23,0.7703,0.7703,0.7651,0.7651,10407,0
2007-08-24,0.7651,0.7703,0.7545,0.7599,10458,0
2007-08-27,0.7651,0.7755,0.7232,0.7337,70651,0
2007-08-28,0.7755,0.8279,0.7755,0.8018,184413,0
2007-08-29,0.8175,0.8647,0.8175,0.8647,26058,0
2007-08-30,0.8594,0.8699,0.8228,0.8279,73443,0
2007-08-31,0.849,0.8699,0.849,0.8541,33641,0
2007-09-04,0.849,0.8856,0.8384,0.8647,38833,0
2007-09-05,0.8541,0.8647,0.8384,0.8594,20193,0
2007-09-06,0.8541,0.8594,0.8228,0.8594,14813,0
2007-09-07,0.8541,0.8594,0.8384,0.8436,24498,0
2007-09-10,0.8384,0.849,0.8175,0.8436,20715,0
2007-09-11,0.8436,0.849,0.8332,0.8332,12826,0
2007-09-12,0.8332,0.8804,0.8332,0.849,173525,0
2007-09-13,0.8384,0.849,0.7913,0.8279,14594,0
2007-09-14,0.8122,0.8384,0.7388,0.8228,94069,0
2007-09-17,0.8122,0.8384,0.7964,0.8122,24882,0
2007-09-18,0.8018,0.8228,0.7808,0.7808,34340,0
2007-09-19,0.786,0.8384,0.7755,0.7964,187153,0
2007-09-20,0.8071,0.8279,0.7703,0.7808,85212,0
2007-09-21,0.7755,0.8071,0.7703,0.8071,49475,0
2007-09-24,0.7964,0.8071,0.7703,0.7808,119558,0
2007-09-25,0.7808,0.7913,0.7808,0.786,50068,0
2007-09-26,0.7808,0.786,0.7703,0.7808,70660,0
2007-09-27,0.7755,0.8071,0.7755,0.8071,133327,0
2007-09-28,0.8018,0.8071,0.7755,0.8071,58180,0
2007-10-01,0.8071,0.8071,0.7755,0.7964,80665,0
2007-10-02,0.7808,0.8018,0.7651,0.7703,51380,0
2007-10-03,0.7599,0.7808,0.7545,0.7703,27217,0
2007-10-04,0.7703,0.7703,0.7494,0.7494,106094,0
2007-10-05,0.7545,0.7651,0.7388,0.7545,200591,0
2007-10-08,0.7755,0.786,0.7545,0.7808,67102,0
2007-10-09,0.7808,0.8071,0.7808,0.8071,199281,0
2007-10-10,0.8018,0.8018,0.7703,0.7808,85466,0
2007-10-11,0.8071,0.8071,0.7545,0.7808,179012,0
2007-10-12,0.7964,0.7964,0.7808,0.7964,47587,0
2007-10-15,0.7703,0.7913,0.7651,0.7808,73839,0
2007-10-16,0.7703,0.7913,0.7703,0.7808,28648,0
2007-10-17,0.7808,0.8018,0.7703,0.7913,44248,0
2007-10-18,0.8018,0.8018,0.7755,0.7755,30920,0
2007-10-19,0.7755,0.7964,0.7703,0.7964,16104,0
2007-10-22,0.7964,0.8018,0.7913,0.7964,7145,0
2007-10-23,0.8018,0.8018,0.7808,0.786,23834,0
2007-10-24,0.7913,0.7913,0.7808,0.7913,16168,0
2007-10-25,0.7964,0.7964,0.7913,0.7964,13549,0
2007-10-26,0.8018,0.8018,0.7755,0.7964,55195,0
2007-10-29,0.8018,0.8018,0.7651,0.7703,140518,0
2007-10-30,0.7755,0.786,0.7651,0.7703,216632,0
2007-10-31,0.7808,0.786,0.7651,0.7703,197476,0
2007-11-01,0.7703,0.7808,0.7545,0.7703,66976,0
2007-11-02,0.7651,0.7703,0.7388,0.7388,49669,0
2007-11-05,0.7651,0.7651,0.7232,0.7337,143079,0
2007-11-06,0.7545,0.8018,0.7494,0.7703,389150,0
2007-11-07,0.7651,0.786,0.7651,0.7703,701392,0
2007-11-08,0.7755,0.7913,0.7545,0.7703,152132,0
2007-11-09,0.7703,0.7808,0.7599,0.7599,25121,0
2007-11-12,0.7545,0.7651,0.7232,0.7232,73256,0
2007-11-13,0.7337,0.7808,0.7337,0.7808,38872,0
2007-11-14,0.7808,0.7913,0.7388,0.7494,139865,0
2007-11-15,0.7545,0.7599,0.7232,0.7337,71855,0
2007-11-16,0.7388,0.7599,0.7284,0.7284,26544,0
2007-11-19,0.7284,0.7599,0.7232,0.7388,45625,0
2007-11-20,0.7388,0.7545,0.7337,0.7388,31862,0
2007-11-21,0.7441,0.7599,0.7232,0.7388,27289,0
2007-11-23,0.7388,0.7651,0.7284,0.7651,17201,0
2007-11-26,0.7388,0.7599,0.7388,0.7388,28675,0
2007-11-27,0.7545,0.7651,0.7232,0.7337,52781,0
2007-11-28,0.7441,0.7599,0.7388,0.7545,53322,0
2007-11-29,0.7441,0.7651,0.7441,0.7599,9371,0
2007-11-30,0.7494,0.7651,0.7388,0.7441,88859,0
2007-12-03,0.7545,0.7545,0.7388,0.7545,33009,0
2007-12-04,0.7545,0.7755,0.7388,0.7441,82815,0
2007-12-05,0.7545,0.7651,0.7337,0.7494,82272,0
2007-12-06,0.7599,0.7651,0.7388,0.7388,127518,0
2007-12-07,0.7494,0.7545,0.7388,0.7494,89200,0
2007-12-10,0.7441,0.7545,0.7388,0.7388,40978,0
2007-12-11,0.7441,0.7494,0.7232,0.7388,126200,0
2007-12-12,0.7388,0.7545,0.7388,0.7388,55008,0
2007-12-13,0.7388,0.7388,0.7284,0.7388,56885,0
2007-12-14,0.7388,0.7388,0.7232,0.7388,12689,0
2007-12-17,0.7337,0.7388,0.7128,0.7232,138139,0
2007-12-18,0.7128,0.7337,0.7075,0.7075,78421,0
2007-12-19,0.7128,0.7337,0.6499,0.7232,653019,0
2007-12-20,0.7128,0.7755,0.7128,0.7545,168932,0
2007-12-21,0.7494,0.7964,0.7232,0.7913,118123,0
2007-12-24,0.7755,0.8018,0.7494,0.7913,32892,0
2007-12-26,0.786,0.7913,0.7755,0.7913,21590,0
2007-12-27,0.8018,0.8018,0.7703,0.7703,49267,0
2007-12-28,0.7651,0.7808,0.7545,0.7651,23605,0
2007-12-31,0.7651,0.7651,0.6918,0.7128,222343,0
2008-01-02,0.7545,0.7964,0.7232,0.7494,618554,0
2008-01-03,0.7599,0.7755,0.7494,0.7651,45319,0
2008-01-04,0.7441,0.7599,0.7284,0.7441,60021,0
2008-01-07,0.7441,0.7441,0.7232,0.7388,107969,0
2008-01-08,0.7337,0.7441,0.7232,0.7337,158760,0
2008-01-09,0.7232,0.7232,0.6918,0.697,296270,0
2008-01-10,0.6812,0.7023,0.676,0.6918,26277,0
2008-01-11,0.6918,0.6918,0.676,0.6865,53862,0
2008-01-14,0.697,0.7128,0.6918,0.7023,63414,0
2008-01-15,0.697,0.7075,0.6865,0.6918,36871,0
2008-01-16,0.6812,0.6918,0.6655,0.6812,58362,0
2008-01-17,0.6812,0.7075,0.655,0.676,102827,0
2008-01-18,0.676,0.6918,0.655,0.6812,70721,0
2008-01-22,0.6499,0.6655,0.6341,0.6499,193700,0
2008-01-23,0.6655,0.6655,0.6341,0.655,96784,0
2008-01-24,0.6446,0.676,0.6394,0.6655,64064,0
2008-01-25,0.655,0.6603,0.6499,0.6499,61465,0
2008-01-28,0.6446,0.676,0.6394,0.6708,57343,0
2008-01-29,0.6603,0.6603,0.6394,0.6394,37049,0
2008-01-30,0.6499,0.6918,0.6499,0.6708,71964,0
2008-01-31,0.676,0.7494,0.6708,0.7232,232437,0
2008-02-01,0.7232,0.7388,0.676,0.697,139452,0
2008-02-04,0.7232,0.7388,0.7128,0.7232,51393,0
2008-02-05,0.7128,0.7337,0.7128,0.718,18977,0
2008-02-06,0.7337,0.7337,0.6655,0.6655,123323,0
2008-02-07,0.6499,0.6812,0.6446,0.6603,84738,0
2008-02-08,0.676,0.676,0.6708,0.676,5151,0
2008-02-11,0.676,0.676,0.655,0.655,42647,0
2008-02-12,0.655,0.676,0.6289,0.6289,180716,0
2008-02-13,0.6394,0.6499,0.6183,0.6341,152756,0
2008-02-14,0.6236,0.6289,0.6026,0.6289,111042,0
2008-02-15,0.6236,0.6341,0.6079,0.6341,42768,0
2008-02-19,0.6183,0.6341,0.6026,0.6079,63803,0
2008-02-20,0.5974,0.6236,0.5974,0.6132,222912,0
2008-02-21,0.6236,0.6236,0.6026,0.6079,16412,0
2008-02-22,0.6026,0.6079,0.5923,0.5974,37762,0
2008-02-25,0.6183,0.6183,0.5974,0.5974,25956,0
2008-02-26,0.5974,0.6394,0.5974,0.6341,26211,0
2008-02-27,0.6132,0.6132,0.5083,0.5397,729690,0
2008-02-28,0.524,0.5607,0.5188,0.5397,260581,0
2008-02-29,0.5503,0.5503,0.5188,0.5345,64502,0
2008-03-03,0.524,0.5345,0.5135,0.5135,107966,0
2008-03-04,0.5135,0.5293,0.5135,0.524,101672,0
2008-03-05,0.5135,0.5345,0.5135,0.5188,119417,0
2008-03-06,0.5188,0.524,0.5083,0.5188,98103,0
2008-03-07,0.5083,0.5293,0.5083,0.5188,76530,0
2008-03-10,0.5188,0.5188,0.49266,0.5083,181618,0
2008-03-11,0.5188,0.5188,0.47158,0.47701,447533,0
2008-03-12,0.48208,0.5083,0.47701,0.47701,141783,0
2008-03-13,0.47701,0.48208,0.47701,0.47701,81694,0
2008-03-14,0.46633,0.47701,0.41405,0.41927,165823,0
2008-03-17,0.40875,0.40875,0.36682,0.38255,368240,0
2008-03-18,0.3773,0.39303,0.36682,0.38787,158238,0
2008-03-19,0.3773,0.38787,0.3773,0.3773,72841,0
2008-03-20,0.3773,0.38255,0.36682,0.3773,43045,0
2008-03-24,0.36682,0.3773,0.36682,0.3773,96342,0
2008-03-25,0.3773,0.40875,0.3773,0.39303,111977,0
2008-03-26,0.40353,0.40353,0.39303,0.39303,25760,0
2008-03-27,0.40353,0.41927,0.40353,0.40875,51896,0
2008-03-28,0.40353,0.40353,0.38787,0.39831,47134,0
2008-03-31,0.38787,0.41405,0.38787,0.38787,88257,0
2008-04-01,0.38787,0.39303,0.38787,0.39303,42267,0
2008-04-02,0.39303,0.39303,0.36158,0.36682,318818,0
2008-04-03,0.3773,0.40875,0.36682,0.39831,419835,0
2008-04-04,0.39303,0.40353,0.38255,0.40353,139924,0
2008-04-07,0.39831,0.41405,0.39831,0.40353,86458,0
2008-04-08,0.40875,0.40875,0.40353,0.40353,92377,0
2008-04-09,0.40353,0.40875,0.39831,0.40353,76701,0
2008-04-10,0.40353,0.41927,0.40353,0.40875,260120,0
2008-04-11,0.41927,0.435,0.40875,0.40875,96672,0
2008-04-14,0.39831,0.42448,0.39303,0.40875,220447,0
2008-04-15,0.40875,0.41927,0.40875,0.40875,177472,0
2008-04-16,0.40875,0.41927,0.39303,0.40875,117075,0
2008-04-17,0.40353,0.40875,0.39831,0.40353,37241,0
2008-04-18,0.38787,0.40875,0.38255,0.39831,144845,0
2008-04-21,0.39303,0.40875,0.39303,0.39303,42546,0
2008-04-22,0.38255,0.40353,0.38255,0.39303,24720,0
2008-04-23,0.39303,0.40353,0.39303,0.39303,14311,0
2008-04-24,0.39303,0.39303,0.39303,0.39303,18939,0
2008-04-25,0.39303,0.39831,0.39303,0.39303,28623,0
2008-04-28,0.39303,0.39303,0.38255,0.38787,104862,0
2008-04-29,0.38255,0.39831,0.38255,0.38255,25612,0
2008-04-30,0.38255,0.39303,0.38255,0.39303,30085,0
2008-05-01,0.38255,0.39303,0.3773,0.38255,137629,0
2008-05-02,0.38255,0.39303,0.3773,0.38255,51228,0
2008-05-05,0.3773,0.38255,0.3773,0.38255,17122,0
2008-05-06,0.36682,0.39303,0.36682,0.38255,134492,0
2008-05-07,0.38787,0.44021,0.38787,0.39303,89919,0
2008-05-08,0.40875,0.40875,0.39303,0.40353,91406,0
2008-05-09,0.39831,0.39831,0.38787,0.39303,497613,0
2008-05-12,0.40353,0.40353,0.39303,0.39831,42771,0
2008-05-13,0.40353,0.40353,0.39303,0.39831,25474,0
2008-05-14,0.39831,0.40353,0.39303,0.39831,45369,0
2008-05-15,0.39303,0.40875,0.39303,0.40353,123947,0
2008-05-16,0.39303,0.40353,0.39303,0.39831,91429,0
2008-05-19,0.39303,0.39303,0.3773,0.38255,66970,0
2008-05-20,0.39303,0.39303,0.38255,0.38787,20631,0
2008-05-21,0.38787,0.38787,0.38255,0.38255,28291,0
2008-05-22,0.38255,0.38787,0.38255,0.38255,39023,0
2008-05-23,0.38255,0.38255,0.3773,0.3773,59346,0
2008-05-27,0.38255,0.39303,0.3773,0.3773,128446,0
2008-05-28,0.3773,0.38255,0.3773,0.38255,95150,0
2008-05-29,0.37213,0.3773,0.36682,0.3773,185427,0
2008-05-30,0.3773,0.40875,0.3773,0.38787,156305,0
2008-06-02,0.3773,0.38255,0.36682,0.3773,137681,0
2008-06-03,0.36682,0.38255,0.3563,0.3773,297899,0
2008-06-04,0.36158,0.36682,0.35107,0.35107,367691,0
2008-06-05,0.35107,0.36682,0.34585,0.36158,120458,0
2008-06-06,0.36682,0.36682,0.34585,0.35107,110297,0
2008-06-09,0.36158,0.3773,0.33533,0.36682,128489,0
2008-06-10,0.33533,0.37213,0.31966,0.35107,643642,0
2008-06-11,0.34585,0.36158,0.34062,0.35107,51122,0
2008-06-12,0.35107,0.35107,0.32488,0.33533,257324,0
2008-06-13,0.33011,0.35107,0.33011,0.33533,16563,0
2008-06-16,0.34062,0.34585,0.32488,0.33011,118120,0
2008-06-17,0.33011,0.34585,0.32488,0.32488,198459,0
2008-06-18,0.33011,0.34585,0.32488,0.33533,72036,0
2008-06-19,0.33011,0.34062,0.31966,0.32488,279442,0
2008-06-20,0.32488,0.33533,0.31966,0.31966,113008,0
2008-06-23,0.32488,0.34062,0.31444,0.32488,131173,0
2008-06-24,0.32488,0.32488,0.31966,0.31966,273925,0
2008-06-25,0.34585,0.34585,0.31444,0.31966,93905,0
2008-06-26,0.33533,0.33533,0.31444,0.31966,113584,0
2008-06-27,0.31966,0.33533,0.31444,0.33011,20324,0
2008-06-30,0.31966,0.33533,0.31966,0.33533,78569,0
2008-07-01,0.34062,0.34062,0.31966,0.33533,62858,0
2008-07-02,0.33011,0.33533,0.32488,0.32488,23699,0
2008-07-03,0.33011,0.33533,0.31966,0.31966,4389,0
2008-07-07,0.31966,0.32488,0.31966,0.32488,45579,0
2008-07-08,0.32488,0.32488,0.31966,0.31966,6849,0
2008-07-09,0.31966,0.33011,0.31966,0.32488,8777,0
2008-07-10,0.31966,0.32488,0.31966,0.31966,44973,0
2008-07-11,0.31966,0.31966,0.31444,0.31966,59977,0
2008-07-14,0.31966,0.31966,0.30915,0.31444,42239,0
2008-07-15,0.30915,0.31966,0.30915,0.31444,5544,0
2008-07-16,0.31966,0.33011,0.30915,0.30915,45037,0
2008-07-17,0.33011,0.33533,0.32488,0.33011,31380,0
2008-07-18,0.33533,0.35107,0.33533,0.33533,7913,0
2008-07-21,0.33011,0.35107,0.33011,0.34062,8589,0
2008-07-22,0.33533,0.34062,0.32488,0.32488,2083,0
2008-07-23,0.33533,0.35107,0.33533,0.34585,23288,0
2008-07-24,0.34062,0.34585,0.34062,0.34062,1336,0
2008-07-25,0.34585,0.35107,0.34062,0.35107,7007,0
2008-07-28,0.34585,0.35107,0.34062,0.34585,25952,0
2008-07-29,0.33533,0.35107,0.33533,0.34585,4206,0
2008-07-30,0.34062,0.34585,0.32488,0.34062,42630,0
2008-07-31,0.34062,0.34062,0.34062,0.34062,1527,0
2008-08-01,0.34062,0.34062,0.32488,0.34062,3148,0
2008-08-04,0.33533,0.36158,0.32488,0.32488,30915,0
2008-08-05,0.34585,0.34585,0.34585,0.34585,2672,0
2008-08-06,0.33533,0.36158,0.33533,0.35107,16539,0
2008-08-07,0.33533,0.36158,0.33533,0.35107,132335,0
2008-08-08,0.35107,0.39303,0.35107,0.3563,884315,0
2008-08-11,0.36158,0.3773,0.3563,0.36682,109019,0
2008-08-12,0.37213,0.3773,0.36682,0.3773,23299,0
2008-08-13,0.38255,0.38255,0.36682,0.38255,31869,0
2008-08-14,0.3773,0.3773,0.35107,0.36682,82793,0
2008-08-15,0.3773,0.3773,0.36158,0.36682,8281,0
2008-08-18,0.36158,0.36158,0.34585,0.35107,51876,0
2008-08-19,0.35107,0.36682,0.34585,0.36682,31309,0
2008-08-20,0.3563,0.3563,0.33533,0.33533,24422,0
2008-08-21,0.33533,0.33533,0.31966,0.31966,574116,0
2008-08-22,0.32488,0.32488,0.31966,0.31966,515803,0
2008-08-25,0.34062,0.34062,0.33011,0.33533,146364,0
2008-08-26,0.31966,0.34062,0.31966,0.33533,136688,0
2008-08-27,0.33533,0.35107,0.33533,0.35107,318945,0
2008-08-28,0.35107,0.35107,0.32488,0.34585,134950,0
2008-08-29,0.33533,0.35107,0.32488,0.33533,283451,0
2008-09-02,0.35107,0.3563,0.34585,0.34585,64538,0
2008-09-03,0.35107,0.3563,0.33533,0.34585,16686,0
2008-09-04,0.35107,0.35107,0.33011,0.35107,77963,0
2008-09-05,0.34062,0.34585,0.34062,0.34585,3052,0
2008-09-08,0.35107,0.39303,0.35107,0.3773,211469,0
2008-09-09,0.36158,0.37213,0.36158,0.36682,6678,0
2008-09-10,0.36682,0.38255,0.36158,0.36158,46313,0
2008-09-11,0.3773,0.3773,0.37213,0.37213,954,0
2008-09-12,0.36158,0.36682,0.3563,0.3563,29960,0
2008-09-15,0.35107,0.36682,0.34585,0.35107,114188,0
2008-09-16,0.34585,0.36158,0.33533,0.35107,223455,0
2008-09-17,0.33533,0.35107,0.32488,0.34062,8047,0
2008-09-18,0.32488,0.36682,0.32488,0.36158,246818,0
2008-09-22,0.3563,0.3773,0.3563,0.36682,28815,0
2008-09-23,0.36682,0.3773,0.36682,0.36682,23519,0
2008-09-24,0.3773,0.3773,0.35107,0.36682,32479,0
2008-09-25,0.36158,0.38255,0.36158,0.3773,82475,0
2008-09-26,0.36682,0.3773,0.36158,0.36682,2290,0
2008-09-29,0.35107,0.36682,0.31966,0.35107,29196,0
2008-09-30,0.35107,0.35107,0.34585,0.35107,12479,0
2008-10-01,0.34062,0.36158,0.33533,0.36158,19655,0
2008-10-02,0.34585,0.34585,0.32488,0.32488,21374,0
2008-10-03,0.32488,0.34585,0.32488,0.33011,61539,0
2008-10-06,0.31966,0.31966,0.26728,0.30392,77887,0
2008-10-07,0.29869,0.30915,0.29869,0.30392,1527,0
2008-10-08,0.30392,0.30392,0.28818,0.28818,20850,0
2008-10-09,0.29348,0.29869,0.27251,0.29348,17413,0
2008-10-10,0.26728,0.27773,0.22536,0.27773,17929,0
2008-10-13,0.26199,0.30915,0.26199,0.27773,24963,0
2008-10-14,0.29348,0.29348,0.27773,0.27773,17366,0
2008-10-15,0.28818,0.28818,0.26728,0.26728,1277,0
2008-10-16,0.28296,0.28296,0.27251,0.28296,1145,0
2008-10-17,0.30915,0.30915,0.28818,0.29348,30130,0
2008-10-20,0.27773,0.29348,0.27773,0.28818,14885,0
2008-10-21,0.29348,0.29348,0.27773,0.28296,10782,0
2008-10-22,0.27773,0.29348,0.27773,0.27773,27746,0
2008-10-23,0.28296,0.28296,0.27251,0.28296,42363,0
2008-10-24,0.27251,0.28818,0.24633,0.27773,19713,0
2008-10-27,0.29869,0.31444,0.28296,0.29348,30866,0
2008-10-28,0.26199,0.30392,0.26199,0.29348,32550,0
2008-10-30,0.28818,0.28818,0.27251,0.27251,29255,0
2008-10-31,0.27773,0.31966,0.27773,0.31966,31160,0
2008-11-03,0.31966,0.31966,0.29869,0.30392,2219,0
2008-11-04,0.31444,0.31444,0.30392,0.30392,52285,0
2008-11-05,0.29348,0.29869,0.29348,0.29869,7538,0
2008-11-06,0.30392,0.30392,0.28296,0.30392,35499,0
2008-11-07,0.29348,0.31444,0.28296,0.31444,4772,0
2008-11-10,0.31966,0.31966,0.31966,0.31966,3818,0
2008-11-11,0.28296,0.30392,0.28296,0.30392,7441,0
2008-11-12,0.29348,0.29348,0.29348,0.29348,1908,0
2008-11-13,0.29348,0.29348,0.26199,0.28296,35683,0
2008-11-17,0.27251,0.27773,0.26199,0.27773,24111,0
2008-11-18,0.27773,0.27773,0.24103,0.25678,18737,0
2008-11-19,0.25678,0.27773,0.25678,0.26728,101257,0
2008-11-20,0.26199,0.26199,0.19389,0.25155,54098,0
2008-11-21,0.24103,0.28296,0.24103,0.28296,28971,0
2008-11-24,0.25155,0.26728,0.24633,0.26728,52028,0
2008-11-25,0.28296,0.28296,0.24633,0.26728,3434,0
2008-11-26,0.25155,0.28296,0.25155,0.28296,843543,0
2008-11-28,0.26199,0.30392,0.26199,0.30392,32812,0
2008-12-01,0.28818,0.29348,0.25155,0.27251,792218,0
2008-12-02,0.24103,0.27251,0.24103,0.26728,15839,0
2008-12-03,0.24633,0.25678,0.23581,0.24633,45198,0
2008-12-04,0.24103,0.26199,0.23581,0.24633,67022,0
2008-12-05,0.24103,0.25678,0.22007,0.25155,35140,0
2008-12-08,0.22536,0.25155,0.22007,0.23059,206352,0
2008-12-09,0.23581,0.23581,0.22007,0.23581,2481,0
2008-12-10,0.22536,0.22536,0.22007,0.22536,27750,0
2008-12-11,0.22007,0.22536,0.21485,0.22007,43930,0
2008-12-12,0.22007,0.22007,0.20962,0.22007,28434,0
2008-12-15,0.20962,0.22536,0.2044,0.22536,40456,0
2008-12-16,0.22007,0.23581,0.20962,0.23581,75082,0
2008-12-17,0.20962,0.23581,0.20962,0.23581,410596,0
2008-12-18,0.23059,0.24103,0.23059,0.24103,75144,0
2008-12-19,0.23581,0.23581,0.23059,0.23581,46896,0
2008-12-22,0.21485,0.22536,0.19917,0.2044,101937,0
2008-12-23,0.21485,0.24103,0.19389,0.20962,887234,0
2008-12-24,0.20962,0.20962,0.20962,0.20962,570,0
2008-12-26,0.19389,0.22536,0.19389,0.22536,94707,0
2008-12-29,0.20962,0.22536,0.20962,0.22007,84974,0
2008-12-30,0.2044,0.23059,0.2044,0.22536,55386,0
2008-12-31,0.20962,0.26728,0.20962,0.26728,626413,0
2009-01-02,0.24633,0.26728,0.23581,0.26199,12333,0
2009-01-05,0.26728,0.26728,0.23581,0.26199,94785,0
2009-01-06,0.25155,0.28296,0.24103,0.26728,101406,0
2009-01-07,0.25155,0.26199,0.24633,0.26199,2290,0
2009-01-08,0.22536,0.27251,0.22536,0.24633,20992,0
2009-01-09,0.24633,0.25155,0.23581,0.24633,8586,0
2009-01-12,0.23059,0.24633,0.23059,0.24633,4580,0
2009-01-13,0.24633,0.25155,0.24633,0.25155,2290,0
2009-01-14,0.24103,0.25155,0.23581,0.24103,41981,0
2009-01-15,0.25155,0.25155,0.23059,0.23581,3090,0
2009-01-16,0.24633,0.24633,0.24103,0.24103,3242,0
2009-01-20,0.23581,0.23581,0.22007,0.23581,13644,0
2009-01-21,0.22536,0.23059,0.22007,0.22536,52626,0
2009-01-22,0.21485,0.23059,0.21485,0.23059,23380,0
2009-01-23,0.22536,0.22536,0.21485,0.22007,84277,0
2009-01-26,0.22536,0.22536,0.20962,0.22007,85012,0
2009-01-27,0.22007,0.23581,0.20962,0.22007,38461,0
2009-01-28,0.23581,0.23581,0.22007,0.22007,23210,0
2009-01-29,0.22007,0.23581,0.21485,0.22536,32631,0
2009-01-30,0.22007,0.23059,0.20962,0.23059,51188,0
2009-02-02,0.20962,0.22536,0.20962,0.20962,34353,0
2009-02-03,0.22007,0.22536,0.20962,0.20962,15657,0
2009-02-04,0.20962,0.22007,0.20962,0.20962,85592,0
2009-02-05,0.22007,0.22007,0.19389,0.19389,28340,0
2009-02-06,0.2044,0.20962,0.19917,0.20962,63544,0
2009-02-09,0.22007,0.22007,0.2044,0.21485,70085,0
2009-02-10,0.20962,0.21485,0.2044,0.21485,28911,0
2009-02-12,0.20962,0.20962,0.19389,0.20962,38166,0
2009-02-13,0.19917,0.2044,0.19389,0.2044,59877,0
2009-02-17,0.22007,0.23581,0.2044,0.20962,154680,0
2009-02-18,0.22536,0.23581,0.19389,0.23581,317427,0
2009-02-19,0.22536,0.24103,0.19917,0.2044,142081,0
2009-02-20,0.2044,0.22007,0.2044,0.20962,9160,0
2009-02-23,0.21485,0.22007,0.18344,0.18866,68315,0
2009-02-24,0.20962,0.20962,0.18344,0.2044,72419,0
2009-02-25,0.2044,0.20962,0.19917,0.19917,10040,0
2009-02-26,0.19917,0.20962,0.18866,0.19389,99473,0
2009-02-27,0.19389,0.20962,0.19389,0.19389,127662,0
2009-03-02,0.19389,0.19917,0.18866,0.18866,109009,0
2009-03-03,0.19389,0.2044,0.19389,0.2044,71204,0
2009-03-04,0.2044,0.20962,0.19389,0.19917,282823,0
2009-03-05,0.19917,0.20962,0.19917,0.19917,27002,0
2009-03-06,0.19389,0.2044,0.19389,0.2044,22901,0
2009-03-09,0.2044,0.22007,0.2044,0.2044,8474,0
2009-03-10,0.2044,0.20962,0.2044,0.2044,61256,0
2009-03-11,0.2044,0.20962,0.2044,0.20962,12491,0
2009-03-12,0.20962,0.22007,0.20962,0.21485,45413,0
2009-03-13,0.20962,0.22007,0.20962,0.21485,10304,0
2009-03-16,0.22007,0.22536,0.22007,0.22007,6962,0
2009-03-17,0.22536,0.22536,0.22007,0.22007,14903,0
2009-03-18,0.22007,0.23581,0.22007,0.23581,27193,0
2009-03-19,0.23581,0.23581,0.22007,0.22536,41789,0
2009-03-20,0.22536,0.23581,0.22007,0.23581,9541,0
2009-03-23,0.24103,0.25155,0.23581,0.25155,29065,0
2009-03-24,0.24633,0.25155,0.24633,0.24633,26377,0
2009-03-25,0.25155,0.26199,0.24633,0.26199,31172,0
2009-03-26,0.26199,0.26199,0.25155,0.25155,42172,0
2009-03-27,0.24633,0.25155,0.24103,0.25155,3242,0
2009-03-30,0.26199,0.26728,0.25155,0.26199,47721,0
2009-03-31,0.26199,0.26199,0.24633,0.25678,54557,0
2009-04-01,0.26728,0.28296,0.26728,0.26728,54426,0
2009-04-02,0.27773,0.27773,0.25678,0.26199,21374,0
2009-04-03,0.26728,0.27251,0.26199,0.27251,4252,0
2009-04-06,0.27251,0.27773,0.26199,0.26728,13567,0
2009-04-07,0.26728,0.27773,0.26728,0.26728,4815,0
2009-04-08,0.26728,0.27251,0.26199,0.26199,2481,0
2009-04-09,0.26728,0.26728,0.26728,0.26728,5688,0
2009-04-13,0.27251,0.28296,0.27251,0.27773,19366,0
2009-04-14,0.27773,0.28818,0.27251,0.27251,8791,0
2009-04-15,0.27773,0.28818,0.27251,0.27773,13166,0
2009-04-16,0.28296,0.28818,0.27773,0.27773,12366,0
2009-04-17,0.28296,0.29348,0.27773,0.28296,12212,0
2009-04-20,0.28296,0.28296,0.27773,0.28296,4389,0
2009-04-21,0.28296,0.29348,0.28296,0.29348,5819,0
2009-04-22,0.29348,0.29348,0.28818,0.29348,6685,0
2009-04-23,0.28296,0.29348,0.28296,0.29348,7253,0
2009-04-24,0.28818,0.29869,0.28818,0.29869,8206,0
2009-04-27,0.31444,0.31444,0.30915,0.30915,48279,0
2009-04-28,0.30392,0.30915,0.30392,0.30915,383,0
2009-04-29,0.30915,0.30915,0.30392,0.30915,6870,0
2009-04-30,0.31444,0.31444,0.30915,0.30915,9066,0
2009-05-01,0.30915,0.31444,0.30915,0.31444,12212,0
2009-05-04,0.30915,0.31966,0.30915,0.31966,4169,0
2009-05-05,0.31966,0.31966,0.30915,0.31444,5418,0
2009-05-06,0.31966,0.31966,0.30915,0.31444,20176,0
2009-05-07,0.31966,0.31966,0.30392,0.31444,32630,0
2009-05-08,0.30392,0.30915,0.30392,0.30915,19164,0
2009-05-11,0.30915,0.31444,0.30915,0.31444,2481,0
2009-05-12,0.31966,0.31966,0.30915,0.31444,5403,0
2009-05-13,0.31966,0.31966,0.31444,0.31444,8016,0
2009-05-14,0.30915,0.31444,0.30915,0.30915,4300,0
2009-05-18,0.30915,0.31966,0.30915,0.31444,9924,0
2009-05-19,0.31966,0.33533,0.31966,0.33011,54052,0
2009-05-20,0.31966,0.31966,0.31444,0.31444,152801,0
2009-05-21,0.31444,0.31966,0.31444,0.31966,54163,0
2009-05-22,0.33533,0.33533,0.32488,0.33533,8988,0
2009-05-26,0.33533,0.33533,0.32488,0.33011,1908,0
2009-05-27,0.33533,0.33533,0.33533,0.33533,21751,0
2009-05-28,0.33533,0.3563,0.33011,0.35107,428596,0
2009-05-29,0.34585,0.36682,0.34062,0.34585,25350,0
2009-06-01,0.36682,0.37213,0.34585,0.36158,58902,0
2009-06-02,0.36682,0.36682,0.36158,0.36682,30390,0
2009-06-03,0.3563,0.36158,0.3563,0.36158,761,0
2009-06-04,0.35107,0.3773,0.35107,0.36158,31250,0
2009-06-05,0.37213,0.37213,0.37213,0.37213,2327,0
2009-06-08,0.3773,0.38787,0.3773,0.3773,102140,0
2009-06-09,0.3773,0.3773,0.3773,0.3773,30532,0
2009-06-10,0.38255,0.38255,0.36682,0.3773,25095,0
2009-06-11,0.38255,0.38255,0.38255,0.38255,30152,0
2009-06-12,0.3773,0.3773,0.3773,0.3773,4580,0
2009-06-15,0.38787,0.38787,0.3773,0.38255,53414,0
2009-06-16,0.38255,0.38787,0.35107,0.3773,60588,0
2009-06-17,0.36682,0.3773,0.36682,0.36682,26906,0
2009-06-18,0.36158,0.36682,0.35107,0.36682,27091,0
2009-06-19,0.36158,0.36682,0.36158,0.36158,1336,0
2009-06-22,0.35107,0.35107,0.33533,0.33533,42294,0
2009-06-23,0.36682,0.40353,0.36158,0.36158,184160,0
2009-06-24,0.3773,0.3773,0.36158,0.36158,37726,0
2009-06-25,0.35107,0.36158,0.34585,0.35107,38043,0
2009-06-26,0.35107,0.3563,0.34585,0.35107,24045,0
2009-06-29,0.34585,0.34585,0.31444,0.31444,98248,0
2009-06-30,0.31444,0.31966,0.30392,0.31444,278061,0
2009-07-01,0.31966,0.33011,0.31966,0.32488,5132,0
2009-07-02,0.31966,0.32488,0.30915,0.31966,11853,0
2009-07-06,0.30392,0.33533,0.30392,0.30915,16393,0
2009-07-07,0.30915,0.31966,0.30392,0.30915,298908,0
2009-07-08,0.29348,0.30392,0.28818,0.29348,49112,0
2009-07-09,0.29869,0.29869,0.28818,0.28818,37175,0
2009-07-10,0.29869,0.29869,0.28818,0.29869,58029,0
2009-07-13,0.28818,0.30392,0.28818,0.30392,14885,0
2009-07-14,0.29348,0.30392,0.29348,0.29348,19849,0
2009-07-15,0.30392,0.30915,0.30392,0.30915,5724,0
2009-07-16,0.30392,0.30915,0.28818,0.30392,33968,0
2009-07-17,0.30392,0.30915,0.29348,0.30915,23093,0
2009-07-20,0.30392,0.31444,0.30392,0.31444,22188,0
2009-07-21,0.29869,0.30915,0.28818,0.30392,66313,0
2009-07-22,0.30392,0.31966,0.30392,0.30915,15646,0
2009-07-23,0.33011,0.33011,0.31444,0.31444,20132,0
2009-07-24,0.31966,0.31966,0.31444,0.31444,10686,0
2009-07-27,0.30915,0.31444,0.30915,0.31444,8969,0
2009-07-28,0.30915,0.31444,0.30915,0.31444,18091,0
2009-07-29,0.30915,0.31966,0.30915,0.31966,954,0
2009-07-30,0.30915,0.31966,0.30915,0.30915,9524,0
2009-07-31,0.31966,0.32488,0.31966,0.32488,18511,0
2009-08-03,0.35107,0.35107,0.32488,0.32488,19464,0
2009-08-04,0.32488,0.32488,0.31444,0.32488,6106,0
2009-08-05,0.32488,0.32488,0.30915,0.31444,8328,0
2009-08-06,0.30392,0.33533,0.30392,0.32488,24650,0
2009-08-07,0.33533,0.33533,0.33533,0.33533,191,0
2009-08-10,0.31966,0.33533,0.30915,0.33533,10194,0
2009-08-11,0.33533,0.34585,0.31444,0.34585,29622,0
2009-08-12,0.34585,0.34585,0.34585,0.34585,191,0
2009-08-13,0.31966,0.32488,0.31444,0.31966,39158,0
2009-08-14,0.31966,0.31966,0.30915,0.31444,28756,0
2009-08-17,0.30915,0.30915,0.30915,0.30915,2481,0
2009-08-18,0.30915,0.30915,0.30915,0.30915,3434,0
2009-08-19,0.30915,0.31444,0.30392,0.31444,5344,0
2009-08-21,0.31444,0.32488,0.31444,0.31966,150591,0
2009-08-24,0.32488,0.32488,0.31444,0.31966,9664,0
2009-08-25,0.31966,0.31966,0.31444,0.31966,2195,0
2009-08-26,0.32488,0.32488,0.32488,0.32488,383,0
2009-08-27,0.32488,0.32488,0.31444,0.32488,19853,0
2009-08-28,0.32488,0.33011,0.31966,0.31966,14311,0
2009-08-31,0.31444,0.31966,0.31444,0.31966,50080,0
2009-09-01,0.31966,0.32488,0.31966,0.31966,14311,0
2009-09-02,0.31444,0.32488,0.31444,0.32488,5151,0
2009-09-03,0.31966,0.32488,0.31966,0.31966,1562,0
2009-09-04,0.31966,0.31966,0.31966,0.31966,8206,0
2009-09-08,0.31966,0.33011,0.31966,0.33011,6870,0
2009-09-09,0.32488,0.32488,0.32488,0.32488,16221,0
2009-09-10,0.46118,0.5659,0.46118,0.5083,2566110,0
2009-09-11,0.5083,0.5083,0.46118,0.46118,355442,0
2009-09-14,0.45068,0.49266,0.44021,0.46633,156766,0
2009-09-15,0.46633,0.46633,0.46118,0.46118,138622,0
2009-09-16,0.48208,0.5083,0.46633,0.49266,272216,0
2009-09-17,0.48208,0.48208,0.46633,0.47158,136595,0
2009-09-18,0.46633,0.47158,0.46633,0.47158,31321,0
2009-09-21,0.47158,0.47701,0.46118,0.47158,87864,0
2009-09-22,0.46633,0.48208,0.46633,0.46633,35309,0
2009-09-23,0.46633,0.49266,0.46633,0.48741,270044,0
2009-09-24,0.47158,0.47701,0.46633,0.47701,35971,0
2009-09-25,0.47158,0.47158,0.46633,0.46633,40503,0
2009-09-28,0.46633,0.47158,0.46118,0.46633,24917,0
2009-09-29,0.47158,0.47158,0.46633,0.46633,23311,0
2009-09-30,0.46633,0.47158,0.46633,0.46633,47001,0
2009-10-01,0.46633,0.46633,0.45593,0.46633,21181,0
2009-10-02,0.46633,0.46633,0.45593,0.46118,62318,0
2009-10-05,0.46118,0.46118,0.45593,0.45593,3910,0
2009-10-06,0.45593,0.45593,0.45068,0.45068,46085,0
2009-10-07,0.45068,0.46633,0.45068,0.46633,6870,0
2009-10-08,0.45593,0.46118,0.45068,0.45593,29378,0
2009-10-09,0.46118,0.46118,0.46118,0.46118,9449,0
2009-10-12,0.46633,0.47158,0.46633,0.46633,28842,0
2009-10-13,0.48208,0.48208,0.46118,0.47158,114496,0
2009-10-14,0.46633,0.5083,0.46118,0.49773,112184,0
2009-10-15,0.48741,0.48741,0.48741,0.48741,15572,0
2009-10-16,0.47701,0.48208,0.47701,0.47701,21715,0
2009-10-19,0.47701,0.48208,0.47701,0.47701,12789,0
2009-10-20,0.48208,0.49266,0.48208,0.48208,15879,0
2009-10-21,0.47701,0.48741,0.47158,0.47701,129250,0
2009-10-22,0.47701,0.48741,0.47158,0.48208,17174,0
2009-10-23,0.48208,0.49266,0.48208,0.48208,34875,0
2009-10-26,0.49266,0.49266,0.47158,0.47158,16617,0
2009-10-27,0.46633,0.48208,0.45593,0.47701,29237,0
2009-10-28,0.47158,0.48208,0.46633,0.47158,18005,0
2009-10-29,0.47701,0.47701,0.46633,0.46633,26324,0
2009-10-30,0.46118,0.46633,0.45068,0.46118,26969,0
2009-11-02,0.46118,0.47158,0.46118,0.46633,23235,0
2009-11-03,0.48208,0.49266,0.47701,0.48208,36971,0
2009-11-04,0.48208,0.49266,0.48208,0.48208,2098,0
2009-11-05,0.48208,0.5083,0.48208,0.5083,98270,0
2009-11-06,0.5135,0.5135,0.49773,0.5083,12212,0
2009-11-09,0.5083,0.5083,0.5032,0.5083,22337,0
2009-11-10,0.49773,0.5083,0.48741,0.48741,122246,0
2009-11-11,0.48741,0.49773,0.48208,0.49773,68580,0
2009-11-12,0.48741,0.49773,0.48741,0.49773,1250,0
2009-11-13,0.48208,0.5083,0.48208,0.5032,24616,0
2009-11-16,0.49773,0.5083,0.47701,0.5083,118882,0
2009-11-17,0.5083,0.5135,0.5032,0.5135,256816,0
2009-11-18,0.5083,0.5135,0.5083,0.5083,14188,0
2009-11-19,0.5083,0.5083,0.5032,0.5083,54768,0
2009-11-20,0.5032,0.5135,0.5032,0.5083,32116,0
2009-11-23,0.524,0.5397,0.5188,0.5188,872698,0
2009-11-24,0.5188,0.524,0.5083,0.5188,239532,0
2009-11-25,0.5293,0.5293,0.5188,0.524,186913,0
2009-11-27,0.524,0.5293,0.524,0.5293,39291,0
2009-11-30,0.5293,0.5293,0.5188,0.524,127947,0
2009-12-01,0.524,0.5607,0.49266,0.545,497091,0
2009-12-02,0.5293,0.5503,0.524,0.5293,252561,0
2009-12-03,0.545,0.5503,0.5345,0.5503,107655,0
2009-12-04,0.5503,0.5607,0.5345,0.5607,97338,0
2009-12-07,0.5554,0.5554,0.49266,0.5293,335751,0
2009-12-08,0.5188,0.5188,0.5083,0.5188,108458,0
2009-12-09,0.5083,0.5293,0.5083,0.524,75225,0
2009-12-10,0.524,0.5345,0.5083,0.5293,62644,0
2009-12-11,0.5293,0.5293,0.5135,0.524,36901,0
2009-12-14,0.5293,0.5293,0.5083,0.5083,94908,0
2009-12-15,0.5083,0.5135,0.5083,0.5135,44600,0
2009-12-16,0.5135,0.5188,0.49266,0.5135,83858,0
2009-12-17,0.5188,0.5293,0.49773,0.5293,75185,0
2009-12-18,0.5188,0.524,0.49773,0.5135,197856,0
2009-12-21,0.5188,0.5397,0.5188,0.5293,209328,0
2009-12-22,0.47158,0.5188,0.44544,0.49773,354606,0
2009-12-23,0.5032,0.5188,0.48741,0.48741,835673,0
2009-12-24,0.48741,0.5032,0.48741,0.49773,2766255,0
2009-12-28,0.49773,0.5032,0.47158,0.48741,1451936,0
2009-12-29,0.5032,0.5032,0.48208,0.48208,8469161,0
2009-12-30,0.47701,0.49773,0.47701,0.49773,233981,0
2009-12-31,0.49773,0.49773,0.48741,0.48741,95092,0
2010-01-04,0.49773,0.5083,0.49266,0.49773,95156,0
2010-01-05,0.5083,0.5135,0.49773,0.5032,89245,0
2010-01-06,0.49773,0.524,0.49773,0.5135,155479,0
2010-01-07,0.5135,0.545,0.5135,0.5397,442898,0
2010-01-08,0.5397,0.5817,0.5397,0.5659,429641,0
2010-01-11,0.5659,0.5764,0.5503,0.5554,206383,0
2010-01-12,0.5397,0.5923,0.5397,0.5554,375476,0
2010-01-13,0.5554,0.5868,0.5554,0.5764,188201,0
2010-01-14,0.5974,0.6079,0.5868,0.6026,98502,0
2010-01-15,0.6079,0.6289,0.5923,0.6079,400277,0
2010-01-19,0.6132,0.6394,0.6079,0.6236,239514,0
2010-01-20,0.6603,0.6603,0.6236,0.6289,166164,0
2010-01-21,0.6289,0.655,0.6289,0.6446,88404,0
2010-01-22,0.655,0.655,0.6079,0.6289,189723,0
2010-01-25,0.655,0.655,0.6026,0.6026,178763,0
2010-01-26,0.6289,0.6289,0.6079,0.6079,72797,0
2010-01-27,0.6236,0.6236,0.5817,0.5974,129915,0
2010-01-28,0.6183,0.6183,0.5764,0.6079,70809,0
2010-01-29,0.6079,0.6236,0.5868,0.5868,67237,0
2010-02-01,0.5868,0.5868,0.5712,0.5764,260588,0
2010-02-02,0.5764,0.5764,0.5503,0.5607,181313,0
2010-02-03,0.5554,0.5817,0.5554,0.5607,249584,0
2010-02-04,0.5817,0.5868,0.5712,0.5712,53476,0
2010-02-05,0.5764,0.5868,0.5659,0.5868,83876,0
2010-02-08,0.5868,0.6394,0.5817,0.6394,89173,0
2010-02-09,0.6446,0.6446,0.6026,0.6289,47122,0
2010-02-10,0.6236,0.6603,0.6236,0.6499,177673,0
2010-02-11,0.655,0.7075,0.6289,0.6865,194689,0
2010-02-12,0.7023,0.7023,0.6655,0.6812,86053,0
2010-02-16,0.6812,0.6812,0.6655,0.6655,60023,0
2010-02-17,0.6708,0.6812,0.6499,0.6708,72971,0
2010-02-18,0.6708,0.6918,0.6499,0.6708,54756,0
2010-02-19,0.6708,0.6918,0.6603,0.6918,40359,0
2010-02-22,0.697,0.7128,0.6708,0.6918,330842,0
2010-02-23,0.7075,0.7075,0.6708,0.6918,40661,0
2010-02-24,0.6812,0.6918,0.6603,0.6865,36630,0
2010-02-25,0.6708,0.6865,0.6655,0.6812,19292,0
2010-02-26,0.6708,0.6918,0.6655,0.6918,44777,0
2010-03-01,0.6918,0.697,0.6865,0.697,108260,0
2010-03-02,0.7023,0.7023,0.6812,0.6812,57863,0
2010-03-03,0.7023,0.8804,0.6865,0.8332,872219,0
2010-03-04,0.8856,0.9224,0.8384,0.849,612445,0
2010-03-05,0.8594,0.8594,0.7913,0.8436,242264,0
2010-03-08,0.8647,0.9066,0.849,0.8856,641918,0
2010-03-09,0.8909,0.8909,0.8384,0.8699,205373,0
2010-03-10,0.8647,0.9118,0.849,0.9118,218402,0
2010-03-11,0.9014,0.9118,0.8909,0.9066,221169,0
2010-03-12,0.9118,0.9118,0.8909,0.9014,117761,0
2010-03-15,0.8647,0.9905,0.8647,0.9066,838758,0
2010-03-16,0.9066,0.9171,0.8804,0.8909,260171,0
2010-03-17,0.9066,0.9485,0.8699,0.9433,664692,0
2010-03-18,0.9433,0.9433,0.9171,0.9328,150949,0
2010-03-19,0.9276,0.9433,0.9224,0.9433,183940,0
2010-03-22,0.98,0.98,0.9328,0.9695,721761,0
2010-03-23,0.8699,0.9066,0.849,0.8909,265075,0
2010-03-24,0.9014,0.9014,0.8699,0.8804,111804,0
2010-03-25,0.8909,0.9276,0.8909,0.9276,135239,0
2010-03-26,0.9066,0.9328,0.8647,0.9224,134653,0
2010-03-29,0.9066,0.9276,0.8909,0.9224,278644,0
2010-03-30,0.9171,0.9328,0.9066,0.9328,235003,0
2010-03-31,0.9224,0.9328,0.8909,0.9171,82450,0
2010-04-01,0.9066,0.9224,0.9014,0.9171,95084,0
2010-04-05,0.9171,0.9328,0.9171,0.9276,123296,0
2010-04-06,0.9171,0.9276,0.9118,0.9224,74697,0
2010-04-07,0.9276,0.9276,0.9066,0.9066,67747,0
2010-04-08,0.9066,0.9171,0.8647,0.8856,78584,0
2010-04-09,0.8751,0.8961,0.8647,0.8699,96105,0
2010-04-12,0.8699,0.8909,0.849,0.8699,249117,0
2010-04-13,0.9171,0.9905,0.8856,0.959,380438,0
2010-04-14,0.959,0.959,0.9276,0.9537,210697,0
2010-04-15,0.959,0.98,0.9537,0.98,119959,0
2010-04-16,0.9851,1.0324,0.98,1.0324,443822,0
2010-04-19,1.0219,1.1005,1.0166,1.0952,763995,0
2010-04-20,1.1057,1.1529,1.09,1.1529,698727,0
2010-04-21,1.1529,1.1792,1.1266,1.1792,478881,0
2010-04-22,1.1738,1.1792,1.0952,1.1581,581249,0
2010-04-23,1.1529,1.2053,1.1529,1.2001,332901,0
2010-04-26,1.2157,1.2157,1.1895,1.2053,462787,0
2010-04-27,1.2053,1.2053,1.1529,1.1738,250882,0
2010-04-28,1.1738,1.1792,1.0376,1.0481,864062,0
2010-04-29,1.0586,1.1057,1.0481,1.09,189424,0
2010-04-30,1.0742,1.132,1.0481,1.1057,147369,0
2010-05-03,1.1162,1.1634,1.1162,1.1424,184373,0
2010-05-04,1.1581,1.1581,1.0586,1.1005,198426,0
2010-05-05,1.0742,1.132,1.0742,1.1005,149426,0
2010-05-06,1.1057,1.3101,1.0796,1.1948,1702505,0
2010-05-07,1.1581,1.2053,1.0952,1.1109,386738,0
2010-05-10,1.2053,1.2368,1.1686,1.2157,477054,0
2010-05-11,1.2053,1.2053,1.1372,1.1843,302988,0
2010-05-12,1.1843,1.1843,1.1266,1.1686,214453,0
2010-05-13,1.1529,1.1948,1.1477,1.1948,194631,0
2010-05-14,1.1895,1.1895,1.1529,1.1895,136554,0
2010-05-17,1.1843,1.1843,1.1529,1.1792,278152,0
2010-05-18,1.1792,1.2262,1.1792,1.1895,103759,0
2010-05-19,1.1895,1.2053,1.1477,1.1634,96411,0
2010-05-20,1.1634,1.1738,1.0796,1.1057,276845,0
2010-05-21,1.0847,1.1372,1.0481,1.1266,193453,0
2010-05-24,1.1424,1.1529,1.1162,1.1477,192991,0
2010-05-25,1.1266,1.132,1.0742,1.1266,135931,0
2010-05-26,1.1372,1.1738,1.1372,1.1424,104909,0
2010-05-27,1.1529,1.2053,1.1529,1.1895,188235,0
2010-05-28,1.1948,1.2053,1.1792,1.1948,57802,0
2010-06-01,1.1895,1.1948,1.1529,1.1529,117975,0
2010-06-02,1.1738,1.1792,1.1057,1.1057,257758,0
2010-06-03,1.1424,1.1424,1.0533,1.0796,415474,0
2010-06-04,1.0533,1.0689,0.9956,1.0271,388053,0
2010-06-07,1.0166,1.0481,0.9171,0.9171,246304,0
2010-06-08,0.959,1.0061,0.938,0.9956,183262,0
2010-06-09,1.0114,1.0481,0.9851,1.0061,269928,0
2010-06-10,1.0009,1.0533,1.0009,1.0429,89013,0
2010-06-11,1.0586,1.0742,1.0533,1.0638,69262,0
2010-06-14,1.0847,1.0847,1.0114,1.0271,143374,0
2010-06-15,1.0429,1.1005,1.0219,1.09,100252,0
2010-06-16,1.09,1.0952,1.0742,1.09,109182,0
2010-06-17,1.09,1.09,1.0586,1.09,47074,0
2010-06-18,1.0796,1.0952,1.0796,1.0952,51684,0
2010-06-21,1.1005,1.1266,1.1005,1.1057,82739,0
2010-06-22,1.1057,1.1057,1.0847,1.0952,31628,0
2010-06-23,1.1005,1.1005,1.0376,1.0481,57215,0
2010-06-24,1.0481,1.0796,1.0481,1.0638,76345,0
2010-06-25,1.0796,1.0796,1.0481,1.0533,101168,0
2010-06-28,1.0533,1.0796,1.0481,1.0796,91871,0
2010-06-29,1.0481,1.0638,1.0481,1.0533,58842,0
2010-06-30,1.0533,1.0638,1.0481,1.0481,208794,0
2010-07-01,1.0271,1.0324,0.9747,0.9956,205225,0
2010-07-02,1.0219,1.0429,0.9537,1.0009,88146,0
2010-07-06,0.98,1.0061,0.959,0.9956,201174,0
2010-07-07,0.98,0.9956,0.9747,0.9905,45012,0
2010-07-08,1.0219,1.0376,1.0114,1.0166,57738,0
2010-07-09,1.0324,1.0376,1.0166,1.0376,19553,0
2010-07-12,1.0219,1.0219,1.0114,1.0114,80873,0
2010-07-13,1.0114,1.0429,1.0114,1.0376,86558,0
2010-07-14,1.0376,1.0481,1.0166,1.0481,85962,0
2010-07-15,1.0481,1.0481,1.0271,1.0481,41484,0
2010-07-16,1.0533,1.0533,1.0166,1.0166,18511,0
2010-07-19,1.0166,1.0429,1.0166,1.0376,33308,0
2010-07-20,1.0114,1.0376,1.0114,1.0271,25450,0
2010-07-21,1.0271,1.0324,1.0219,1.0324,27212,0
2010-07-22,1.0376,1.0429,0.9905,0.9956,179631,0
2010-07-23,1.0114,1.0271,0.9851,1.0114,74939,0
2010-07-26,1.0219,1.0271,1.0009,1.0219,110447,0
2010-07-27,1.0009,1.0324,0.9851,1.0114,102044,0
2010-07-28,1.0219,1.0271,0.9956,1.0061,43660,0
2010-07-29,1.0061,1.0166,0.9956,1.0061,19239,0
2010-07-30,1.0114,1.0166,0.9956,1.0114,19787,0
2010-08-02,1.0061,1.0481,1.0061,1.0324,46988,0
2010-08-03,1.0481,1.1529,1.0219,1.0533,136264,0
2010-08-04,1.0061,1.0481,0.98,1.0219,433761,0
2010-08-05,1.0166,1.0481,1.0166,1.0324,91105,0
2010-08-06,1.0219,1.0271,1.0061,1.0219,126518,0
2010-08-09,1.0166,1.0376,1.0061,1.0166,25926,0
2010-08-10,1.0114,1.0219,0.9956,1.0061,28854,0
2010-08-11,1.0009,1.0166,0.9695,1.0061,78270,0
2010-08-12,1.0166,1.0166,1.0061,1.0114,23440,0
2010-08-13,1.0061,1.0114,0.98,0.98,38833,0
2010-08-16,0.98,1.0114,0.98,0.9905,14176,0
2010-08-17,0.9905,1.0061,0.9747,1.0061,86636,0
2010-08-18,0.9851,1.0061,0.9695,0.9956,33277,0
2010-08-19,1.0009,1.0061,0.9433,0.9642,154561,0
2010-08-20,0.9537,0.9956,0.9537,0.9851,24673,0
2010-08-23,0.9118,0.9118,0.8699,0.8699,61306,0
2010-08-24,0.8594,0.8909,0.8541,0.8594,59102,0
2010-08-25,0.8332,0.8909,0.8332,0.8699,135301,0
2010-08-26,0.8699,0.8804,0.8594,0.8594,49007,0
2010-08-27,0.8594,0.8647,0.8384,0.8594,36070,0
2010-08-30,0.8699,0.8699,0.8436,0.8436,27344,0
2010-08-31,0.8332,0.8699,0.8279,0.8647,108775,0
2010-09-01,0.8647,0.8647,0.8332,0.8594,94800,0
2010-09-02,0.8594,0.8699,0.849,0.8594,43480,0
2010-09-03,0.8804,0.9066,0.8804,0.9066,23437,0
2010-09-07,0.9224,0.9224,0.9014,0.9224,50705,0
2010-09-08,0.9224,0.938,0.9224,0.938,56668,0
2010-09-09,0.9328,0.938,0.9224,0.938,34017,0
2010-09-10,0.9328,0.938,0.8804,0.9014,59120,0
2010-09-13,0.9118,0.9118,0.8594,0.8909,105946,0
2010-09-14,0.8856,0.9066,0.8856,0.9066,52899,0
2010-09-15,0.9066,0.9066,0.8594,0.8961,74304,0
2010-09-16,0.8856,0.8961,0.8856,0.8856,17592,0
2010-09-17,0.8804,0.9066,0.8751,0.9066,37941,0
2010-09-20,0.9118,0.9118,0.8804,0.9014,17211,0
2010-09-21,0.9118,0.9118,0.8594,0.8804,31326,0
2010-09-22,0.8961,0.8961,0.8647,0.8647,29249,0
2010-09-23,0.8804,0.8961,0.8647,0.8909,46130,0
2010-09-24,0.9014,0.9276,0.8804,0.9118,45232,0
2010-09-27,0.8961,0.9171,0.8961,0.9014,25676,0
2010-09-28,0.9066,0.9066,0.8804,0.9014,16221,0
2010-09-29,0.9118,0.9118,0.8909,0.9066,13331,0
2010-09-30,0.9118,0.9118,0.8804,0.9118,32778,0
2010-10-01,0.9118,0.9118,0.8804,0.8961,64426,0
2010-10-04,0.8804,0.8909,0.8594,0.8594,79080,0
2010-10-05,0.8647,0.8909,0.8647,0.8804,29287,0
2010-10-06,0.8804,0.8961,0.8804,0.8804,29265,0
2010-10-07,0.8804,0.8961,0.849,0.8856,114707,0
2010-10-08,0.8856,0.8856,0.8594,0.8594,38659,0
2010-10-11,0.8804,0.8804,0.8647,0.8647,44480,0
2010-10-12,0.8751,0.8856,0.8751,0.8804,24215,0
2010-10-13,0.8856,0.8856,0.849,0.8804,131405,0
2010-10-14,0.8594,0.8804,0.849,0.8751,70074,0
2010-10-15,0.8699,0.8804,0.8699,0.8804,11576,0
2010-10-18,0.8804,0.8804,0.8699,0.8751,40108,0
2010-10-19,0.8804,0.8961,0.8699,0.8804,41612,0
2010-10-20,0.8804,0.8961,0.8699,0.8856,29963,0
2010-10-21,0.8804,0.8909,0.8647,0.8909,34869,0
2010-10-22,0.8856,0.9276,0.8751,0.9276,111836,0
2010-10-25,0.9276,0.9485,0.9014,0.9118,97100,0
2010-10-26,0.9224,1.0061,0.9014,1.0061,263541,0
2010-10-27,0.9276,1.0586,0.9066,1.0219,254638,0
2010-10-28,1.0429,1.0586,1.0271,1.0481,138033,0
2010-10-29,1.0638,1.0689,1.0481,1.0689,64638,0
2010-11-01,1.0689,1.0847,1.0586,1.0796,73274,0
2010-11-02,1.0847,1.1005,1.0689,1.1005,148967,0
2010-11-03,1.1162,1.1738,1.0847,1.1266,246444,0
2010-11-04,1.1266,1.1792,1.1215,1.1372,217817,0
2010-11-05,1.1372,1.1843,1.1372,1.1686,156747,0
2010-11-08,1.1686,1.1792,1.0166,1.0586,460187,0
2010-11-09,1.0796,1.09,1.0481,1.0586,162783,0
2010-11-10,1.0689,1.09,1.0689,1.0847,94807,0
2010-11-11,1.0689,1.09,1.0429,1.0689,248541,0
2010-11-12,1.0638,1.0847,1.0271,1.0376,76189,0
2010-11-15,1.0324,1.0376,0.9956,1.0061,91068,0
2010-11-16,1.0219,1.09,1.0219,1.09,85763,0
2010-11-17,1.0689,1.0689,1.0219,1.0324,69023,0
2010-11-18,1.0429,1.0481,1.0324,1.0429,60321,0
2010-11-19,1.0481,1.0533,1.0324,1.0533,37032,0
2010-11-22,1.0429,1.0689,1.0324,1.0533,68139,0
2010-11-23,1.0533,1.0533,1.0481,1.0533,41131,0
2010-11-24,1.0586,1.0586,1.0429,1.0586,65883,0
2010-11-26,1.0533,1.0533,1.0324,1.0324,65164,0
2010-11-29,1.0429,1.0742,1.0219,1.0689,124160,0
2010-11-30,1.0689,1.09,1.0638,1.0847,69004,0
2010-12-01,1.0796,1.1162,1.0689,1.1109,78199,0
2010-12-02,1.1109,1.1424,1.1109,1.1372,68537,0
2010-12-03,1.1372,1.1372,1.1372,1.1372,29684,0
2010-12-06,1.1372,1.1843,1.1372,1.1686,110048,0
2010-12-07,1.1424,1.1738,1.1162,1.1372,117887,0
2010-12-08,1.1372,1.1372,1.0847,1.132,43777,0
2010-12-09,1.1057,1.1372,1.0952,1.1215,55855,0
2010-12-10,1.1372,1.1372,1.1057,1.132,23702,0
2010-12-13,1.1215,1.1372,1.09,1.1057,157255,0
2010-12-14,1.1057,1.1372,1.09,1.1162,97915,0
2010-12-15,1.1215,1.1372,1.1162,1.1372,21467,0
2010-12-16,1.1372,1.1372,1.1005,1.132,64654,0
2010-12-17,1.1372,1.1372,1.1109,1.1372,58750,0
2010-12-20,1.1372,1.242,1.132,1.2368,326610,0
2010-12-21,1.2211,1.242,1.1843,1.2105,112717,0
2010-12-22,1.2105,1.2105,1.1634,1.1948,75136,0
2010-12-23,1.2053,1.2053,1.1634,1.2001,54299,0
2010-12-27,1.2001,1.2315,1.1843,1.2001,160613,0
2010-12-28,1.1948,1.1948,1.1634,1.1634,39396,0
2010-12-29,1.1738,1.1792,1.1266,1.1266,80800,0
2010-12-30,1.1266,1.1581,1.1266,1.1581,60459,0
2010-12-31,1.1581,1.1843,1.1424,1.1843,32328,0
2011-01-03,1.1948,1.2368,1.1686,1.1843,171518,0
2011-01-04,1.1738,1.1843,1.1477,1.1843,57595,0
2011-01-05,1.1634,1.1843,1.1634,1.1843,93417,0
2011-01-06,1.1843,1.1843,1.1738,1.1843,35692,0
2011-01-07,1.1843,1.1843,1.1581,1.1634,43394,0
2011-01-10,1.1792,1.1843,1.1529,1.1843,81694,0
2011-01-11,1.1843,1.2368,1.1843,1.2368,110691,0
2011-01-12,1.2368,1.2368,1.2157,1.2368,55773,0
2011-01-13,1.2368,1.2368,1.2105,1.2368,115103,0
2011-01-14,1.2368,1.2368,1.2105,1.2368,71661,0
2011-01-18,1.2577,1.2577,1.2157,1.2368,385980,0
2011-01-19,1.2262,1.2368,1.2053,1.2262,142670,0
2011-01-20,1.2368,1.2368,1.1738,1.1792,134970,0
2011-01-21,1.1948,1.2262,1.1948,1.2105,42206,0
2011-01-24,1.2368,1.2682,1.2211,1.2682,143137,0
2011-01-25,1.2682,1.2838,1.2368,1.2786,225250,0
2011-01-26,1.3153,1.3153,1.2577,1.2786,105039,0
2011-01-27,1.2838,1.2838,1.2629,1.2786,183544,0
2011-01-28,1.2838,1.2838,1.2472,1.2472,58453,0
2011-01-31,1.2629,1.2943,1.2472,1.2892,168304,0
2011-02-01,1.2892,1.3048,1.2629,1.2838,101134,0
2011-02-02,1.2996,1.3048,1.2577,1.3048,231095,0
2011-02-03,1.3048,1.3048,1.2577,1.2996,115174,0
2011-02-04,1.2892,1.3206,1.2734,1.2996,182086,0
2011-02-07,1.2943,1.352,1.2943,1.3363,582576,0
2011-02-08,1.3677,1.4097,1.352,1.4097,781901,0
2011-02-09,1.4253,1.4464,1.3888,1.4253,456005,0
2011-02-10,1.4359,1.4464,1.4202,1.4253,344354,0
2011-02-11,1.4464,1.4464,1.4148,1.4253,234568,0
2011-02-14,1.4725,1.4725,1.4359,1.4464,208016,0
2011-02-15,1.4621,1.4779,1.4253,1.4779,210283,0
2011-02-16,1.5039,1.5406,1.4621,1.5249,749209,0
2011-02-18,1.5721,1.656,1.5669,1.5983,704549,0
2011-02-22,1.614,1.6245,1.5669,1.5773,1261879,0
2011-02-23,1.6455,1.6508,1.593,1.614,1571573,0
2011-02-24,1.5983,1.6978,1.5669,1.6508,507428,0
2011-02-25,1.6978,1.7031,1.6769,1.6875,319430,0
2011-02-28,1.6821,1.6978,1.6351,1.6402,483352,0
2011-03-01,1.6402,1.6402,1.5878,1.6193,274127,0
2011-03-02,1.6193,1.6769,1.6193,1.6769,197044,0
2011-03-03,1.6769,1.7241,1.6402,1.7031,254792,0
2011-03-04,1.7241,1.745,1.7085,1.745,203944,0
2011-03-07,1.7712,1.7766,1.7031,1.7241,240806,0
2011-03-08,1.6769,1.7085,1.614,1.6665,279588,0
2011-03-09,1.7031,1.7031,1.6508,1.6665,221073,0
2011-03-10,1.6508,1.6508,1.5459,1.6402,387214,0
2011-03-11,1.614,1.6926,1.5773,1.6351,148720,0
2011-03-14,1.6088,1.614,1.5721,1.5826,240007,0
2011-03-15,1.5616,1.5721,1.4148,1.483,720376,0
2011-03-16,1.4988,1.5197,1.4779,1.4935,113394,0
2011-03-17,1.5197,1.5721,1.5197,1.5563,319139,0
2011-03-18,1.5669,1.6035,1.5459,1.5773,150678,0
2011-03-21,1.593,1.6245,1.593,1.6088,109329,0
2011-03-22,1.6245,1.6508,1.6088,1.6455,209458,0
2011-03-23,1.6613,1.7031,1.6508,1.6821,142426,0
2011-03-24,1.7031,1.7293,1.6821,1.6821,195773,0
2011-03-25,1.7241,1.7241,1.6613,1.6875,110139,0
2011-03-28,1.5563,1.7085,1.5563,1.6926,232674,0
2011-03-29,1.7085,1.7135,1.6875,1.7135,180719,0
2011-03-30,1.7135,1.745,1.7031,1.7398,176023,0
2011-03-31,1.745,1.7555,1.7293,1.7398,165022,0
2011-04-01,1.7398,1.7609,1.7135,1.7293,128106,0
2011-04-04,1.7555,1.7609,1.7293,1.7555,93871,0
2011-04-05,1.766,1.7766,1.7293,1.7293,137147,0
2011-04-06,1.7293,1.7555,1.7293,1.7398,88251,0
2011-04-07,1.7555,1.766,1.7293,1.766,171623,0
2011-04-08,1.7712,1.7974,1.7555,1.7974,289704,0
2011-04-11,1.8026,1.8237,1.7817,1.8237,633238,0
2011-04-12,1.8237,1.8708,1.7869,1.8237,773436,0
2011-04-13,1.8237,1.8394,1.8026,1.8237,255586,0
2011-04-14,1.8604,1.8604,1.808,1.8289,199332,0
2011-04-15,1.8341,1.8341,1.766,1.7766,239373,0
2011-04-18,1.7817,1.8289,1.7817,1.8289,180906,0
2011-04-19,1.7922,1.8499,1.7609,1.8183,229455,0
2011-04-20,1.8289,1.8499,1.8026,1.8341,173560,0
2011-04-21,1.8237,1.8341,1.7922,1.7974,305823,0
2011-04-25,1.808,1.8289,1.7974,1.8026,131253,0
2011-04-26,1.6613,1.7031,1.5721,1.656,893729,0
2011-04-27,1.6769,1.7031,1.656,1.6717,275906,0
2011-04-28,1.6613,1.7293,1.656,1.7293,305908,0
2011-04-29,1.7293,1.8341,1.7293,1.8131,364416,0
2011-05-02,1.7817,1.808,1.6978,1.745,323788,0
2011-05-03,1.7503,1.766,1.6926,1.7189,166087,0
2011-05-04,1.7922,1.7922,1.6298,1.6875,356707,0
2011-05-05,1.656,1.7555,1.656,1.7503,245127,0
2011-05-06,1.7817,1.8131,1.7555,1.766,547463,0
2011-05-09,1.766,1.808,1.766,1.7922,247897,0
2011-05-10,1.8026,1.808,1.7922,1.7974,202520,0
2011-05-11,1.808,1.808,1.7922,1.808,151985,0
2011-05-12,1.8183,1.8341,1.8026,1.8289,203962,0
2011-05-13,1.8289,1.8341,1.7293,1.7293,329958,0
2011-05-16,1.7241,1.7817,1.6717,1.6978,304223,0
2011-05-17,1.7135,1.7189,1.5826,1.6402,568806,0
2011-05-18,1.6245,1.7293,1.6245,1.6926,324720,0
2011-05-19,1.6978,1.745,1.6769,1.7189,204045,0
2011-05-20,1.7293,1.745,1.7189,1.7293,147845,0
2011-05-23,1.7031,1.745,1.7031,1.7398,120348,0
2011-05-24,1.7398,1.7398,1.7135,1.7241,166244,0
2011-05-25,1.7346,1.7398,1.6978,1.7135,51330,0
2011-05-26,1.7135,1.745,1.7031,1.7135,108058,0
2011-05-27,1.7241,1.7503,1.7085,1.7189,145176,0
2011-05-31,1.7503,1.7555,1.7135,1.7503,131655,0
2011-06-01,1.7293,1.7555,1.7085,1.7189,182623,0
2011-06-02,1.7189,1.7293,1.7031,1.7031,50181,0
2011-06-03,1.7031,1.7085,1.6508,1.6508,121611,0
2011-06-06,1.6351,1.6613,1.5406,1.5512,462283,0
2011-06-07,1.5773,1.593,1.5249,1.5773,184539,0
2011-06-08,1.5669,1.5773,1.5355,1.5459,99365,0
2011-06-09,1.5406,1.5459,1.5249,1.5355,155916,0
2011-06-10,1.5302,1.5512,1.4516,1.4516,291525,0
2011-06-13,1.4411,1.5144,1.352,1.373,285651,0
2011-06-14,1.3363,1.352,1.2682,1.331,760434,0
2011-06-15,1.3416,1.3888,1.3101,1.3625,124897,0
2011-06-16,1.4097,1.4621,1.3888,1.4045,115302,0
2011-06-17,1.4359,1.4779,1.4202,1.4516,111794,0
2011-06-20,1.4725,1.5249,1.4464,1.5039,135025,0
2011-06-21,1.5039,1.5406,1.4935,1.5039,146082,0
2011-06-22,1.5197,1.5197,1.4307,1.4779,143546,0
2011-06-23,1.4779,1.483,1.394,1.4307,141792,0
2011-06-24,1.4202,1.4568,1.4148,1.4253,65749,0
2011-06-27,1.4411,1.4516,1.4045,1.4307,62658,0
2011-06-28,1.4359,1.4359,1.4148,1.4307,101013,0
2011-06-29,1.4253,1.4359,1.4202,1.4307,154083,0
2011-06-30,1.4202,1.4359,1.4148,1.4253,87660,0
2011-07-01,1.4359,1.4359,1.373,1.4148,147696,0
2011-07-05,1.4779,1.5197,1.4516,1.4882,264285,0
2011-07-06,1.4464,1.4725,1.4411,1.4464,167295,0
2011-07-07,1.4673,1.4935,1.4516,1.4779,177849,0
2011-07-08,1.4935,1.5249,1.4621,1.4935,132103,0
2011-07-11,1.4882,1.5249,1.4673,1.483,123347,0
2011-07-12,1.483,1.5144,1.4673,1.4779,74184,0
2011-07-13,1.4673,1.4988,1.4673,1.4673,67427,0
2011-07-14,1.4673,1.4725,1.4202,1.4359,106153,0
2011-07-15,1.4359,1.4779,1.4359,1.4359,60588,0
2011-07-18,1.4307,1.4359,1.4045,1.4045,104313,0
2011-07-19,1.4148,1.4411,1.4045,1.4202,128918,0
2011-07-20,1.4253,1.4359,1.3991,1.4148,120641,0
2011-07-21,1.4253,1.4359,1.3991,1.4148,57866,0
2011-07-22,1.4097,1.4202,1.3888,1.4148,79002,0
2011-07-25,1.3991,1.4097,1.3888,1.3991,48420,0
2011-07-26,1.4148,1.4148,1.3888,1.3888,53925,0
2011-07-27,1.394,1.3991,1.373,1.373,62106,0
2011-07-28,1.394,1.394,1.3206,1.331,149621,0
2011-07-29,1.3363,1.373,1.3101,1.3416,185782,0
2011-08-01,1.3991,1.4202,1.3416,1.3783,165907,0
2011-08-02,1.3783,1.3783,1.3101,1.3363,72548,0
2011-08-03,1.3363,1.3363,1.2577,1.2682,204550,0
2011-08-04,1.4359,1.4359,1.1109,1.132,391224,0
2011-08-05,1.1424,1.2001,1.1109,1.1738,122052,0
2011-08-08,1.1477,1.1529,1.0638,1.0742,208618,0
2011-08-09,1.0952,1.1529,1.09,1.1162,400317,0
2011-08-10,1.1266,1.1266,1.1005,1.1005,163338,0
2011-08-11,1.1215,1.1424,1.09,1.1109,110597,0
2011-08-12,1.1005,1.1109,1.0742,1.1005,90864,0
2011-08-15,1.1005,1.1372,1.0952,1.1109,136853,0
2011-08-16,1.1109,1.1372,1.0586,1.1266,118786,0
2011-08-17,1.1215,1.1529,1.1005,1.1005,55468,0
2011-08-18,1.1005,1.1266,1.0429,1.0847,219910,0
2011-08-19,1.0796,1.1424,1.0638,1.1057,80668,0
2011-08-22,1.1529,1.1738,1.0796,1.09,108430,0
2011-08-23,1.1005,1.1005,1.0742,1.0796,102083,0
2011-08-24,1.0796,1.132,1.0742,1.0847,50179,0
2011-08-25,1.0689,1.1057,1.0481,1.0481,35368,0
2011-08-26,1.0533,1.1162,1.0533,1.0952,39153,0
2011-08-29,1.1162,1.1266,1.1005,1.1266,62030,0
2011-08-30,1.1215,1.1266,1.1005,1.1109,38227,0
2011-08-31,1.1266,1.1266,1.1109,1.1162,30055,0
2011-09-01,1.1215,1.1215,1.1005,1.1057,19038,0
2011-09-02,1.0952,1.1057,1.0952,1.1005,29912,0
2011-09-06,1.1057,1.1057,1.0689,1.0689,53712,0
2011-09-07,1.0586,1.0796,1.0586,1.0689,102806,0
2011-09-08,1.0742,1.09,1.0481,1.0533,84110,0
2011-09-09,1.0533,1.0586,1.0429,1.0481,105007,0
2011-09-12,1.0376,1.0481,1.0324,1.0376,28714,0
2011-09-13,1.0481,1.0481,1.0219,1.0324,30127,0
2011-09-14,1.0114,1.0429,1.0114,1.0271,55773,0
2011-09-15,1.0429,1.0429,1.0061,1.0114,80613,0
2011-09-16,1.0009,1.0271,1.0009,1.0219,113587,0
2011-09-19,1.0166,1.0271,1.0009,1.0114,27646,0
2011-09-20,0.9956,1.0429,0.9485,0.98,79984,0
2011-09-21,0.9695,0.9695,0.959,0.9642,85591,0
2011-09-22,0.9642,0.9695,0.9276,0.938,131234,0
2011-09-23,0.9433,0.9433,0.9066,0.9433,132118,0
2011-09-26,0.9433,0.9433,0.8647,0.8699,319285,0
2011-09-27,0.9066,0.9066,0.8751,0.8804,234045,0
2011-09-28,0.8909,0.9276,0.8856,0.9118,59023,0
2011-09-29,0.9171,0.9433,0.9118,0.9224,99381,0
2011-09-30,0.9234,0.9409,0.9119,0.9119,69459,0
2011-10-03,0.8909,0.9171,0.8909,0.8909,93726,0
2011-10-04,0.8909,1.0271,0.8804,0.9851,143043,0
2011-10-05,1.0166,1.0271,0.9485,0.9905,71643,0
2011-10-06,0.9905,1.0271,0.98,0.9905,35856,0
2011-10-07,0.9642,0.9905,0.9433,0.98,23390,0
2011-10-10,0.9956,1.0533,0.9905,1.0481,97451,0
2011-10-11,1.0481,1.1109,1.0481,1.1005,41380,0
2011-10-12,1.1266,1.1529,1.1005,1.1005,98098,0
2011-10-13,1.1005,1.1005,1.0324,1.0481,68050,0
2011-10-14,1.0481,1.0689,1.0324,1.0324,68912,0
2011-10-17,1.0429,1.0638,1.0376,1.0429,67760,0
2011-10-18,1.0429,1.1477,1.0429,1.132,83551,0
2011-10-19,1.1424,1.1477,1.0847,1.0952,39049,0
2011-10-20,1.0952,1.1162,1.0847,1.1057,11480,0
2011-10-21,1.1266,1.1372,1.0952,1.1215,43253,0
2011-10-24,1.1057,1.1057,1.0586,1.0689,65511,0
2011-10-25,1.0481,1.0586,1.0114,1.0219,126508,0
2011-10-26,1.0114,1.0376,0.9537,1.0061,76958,0
2011-10-27,1.0742,1.09,1.0219,1.0481,66310,0
2011-10-28,1.0271,1.0689,1.0219,1.0429,69322,0
2011-10-31,1.0454,1.0454,1.0106,1.028,24664,0
2011-11-01,1.0219,1.0271,0.9956,1.0166,67517,0
2011-11-02,1.0166,1.0324,1.0061,1.0114,112000,0
2011-11-03,1.0324,1.0533,1.0114,1.0429,41486,0
2011-11-04,1.0429,1.0586,1.0324,1.0376,36190,0
2011-11-07,1.0376,1.0586,1.0271,1.0376,80006,0
2011-11-08,1.0586,1.0638,1.0271,1.0324,47351,0
2011-11-09,1.0271,1.0271,1.0114,1.0271,31301,0
2011-11-10,1.0219,1.0429,0.959,0.9851,86715,0
2011-11-11,1.0166,1.0429,0.98,0.9956,37095,0
2011-11-14,0.9956,1.09,0.9433,0.9485,213437,0
2011-11-15,0.9485,0.9747,0.9485,0.959,45546,0
2011-11-16,0.959,0.9905,0.9485,0.9695,55540,0
2011-11-17,0.9747,1.0114,0.9747,0.9851,58362,0
2011-11-18,0.9905,1.0114,0.9537,0.9642,117972,0
2011-11-21,0.9642,0.9905,0.9537,0.98,27499,0
2011-11-22,0.9905,0.9905,0.9537,0.959,39147,0
2011-11-23,0.9537,0.9642,0.9537,0.9642,28991,0
2011-11-25,0.9695,0.9851,0.9485,0.9695,24565,0
2011-11-28,0.98,0.9905,0.9695,0.9851,29863,0
2011-11-29,0.9851,1.0114,0.9695,0.98,68854,0
2011-11-30,0.9874,0.999,0.9699,0.9874,67427,0
2011-12-01,0.98,1.0061,0.9747,0.9747,16720,0
2011-12-02,0.9956,0.9956,0.98,0.98,31087,0
2011-12-05,0.98,1.0009,0.9747,0.98,49248,0
2011-12-06,0.9851,0.9851,0.9747,0.98,18362,0
2011-12-07,0.9747,0.98,0.9747,0.98,54971,0
2011-12-08,0.98,0.9956,0.9747,0.9851,61158,0
2011-12-09,0.9851,0.9956,0.9851,0.9851,11323,0
2011-12-12,0.9851,1.0061,0.9851,0.9905,49134,0
2011-12-13,0.9956,1.0219,0.9956,0.9956,58525,0
2011-12-14,1.0061,1.0271,0.9956,1.0009,43986,0
2011-12-15,1.0219,1.1215,1.0009,1.0219,53345,0
2011-12-16,1.0481,1.1005,1.0219,1.0324,54522,0
2011-12-19,1.0219,1.09,1.0219,1.0271,68510,0
2011-12-20,1.0847,1.09,0.9956,1.0219,107770,0
2011-12-21,1.0219,1.0219,0.9956,0.9956,67763,0
2011-12-22,0.9956,1.0481,0.9851,1.0061,71674,0
2011-12-23,1.0376,1.0481,0.9956,1.0429,49886,0
2011-12-27,1.0481,1.0481,1.0219,1.0324,35554,0
2011-12-28,1.0219,1.0429,1.0219,1.0219,51208,0
2011-12-29,1.0219,1.0324,0.9851,0.9956,187552,0
2011-12-30,1.0009,1.0109,0.9695,0.9695,106749,0
2012-01-03,0.9956,1.0429,0.9956,1.0219,69106,0
2012-01-04,1.0166,1.0638,1.0166,1.0533,33688,0
2012-01-05,1.0429,1.09,1.0324,1.0586,78355,0
2012-01-06,1.0586,1.0586,1.0324,1.0429,64328,0
2012-01-09,1.0586,1.1215,1.0586,1.1005,86188,0
2012-01-10,1.132,1.1424,1.1109,1.1109,129620,0
2012-01-11,1.1266,1.1738,1.1266,1.1634,77790,0
2012-01-12,1.1266,1.1738,1.1215,1.1266,181929,0
2012-01-13,1.1372,1.1372,1.1005,1.132,101223,0
2012-01-17,1.1441,1.1732,1.1326,1.1441,48476,0
2012-01-18,1.1529,1.1792,1.1266,1.1529,95217,0
2012-01-19,1.1581,1.1738,1.1057,1.1424,77081,0
2012-01-20,1.1266,1.1529,1.1266,1.1529,66967,0
2012-01-23,1.1529,1.2315,1.1005,1.1529,188353,0
2012-01-24,1.1529,1.1843,1.1529,1.1581,32072,0
2012-01-25,1.1686,1.1843,1.1686,1.1843,52018,0
2012-01-26,1.2053,1.2577,1.1895,1.2053,122589,0
2012-01-27,1.2105,1.3101,1.2105,1.2734,124517,0
2012-01-30,1.2262,1.2996,1.2053,1.2682,179487,0
2012-01-31,1.272,1.301,1.272,1.2778,24313,0
2012-02-01,1.2943,1.2996,1.2734,1.2786,45400,0
2012-02-02,1.2734,1.2943,1.2315,1.2472,113643,0
2012-02-03,1.2577,1.3101,1.2472,1.2838,171622,0
2012-02-06,1.2943,1.3101,1.2734,1.2892,68740,0
2012-02-07,1.301,1.301,1.2603,1.2836,29629,0
2012-02-08,1.3127,1.3127,1.2952,1.3069,106421,0
2012-02-09,1.3127,1.3824,1.3127,1.3474,131412,0
2012-02-10,1.352,1.483,1.352,1.4464,247703,0
2012-02-13,1.4464,1.4725,1.3363,1.3677,274804,0
2012-02-14,1.3363,1.3677,1.2053,1.2734,301327,0
2012-02-15,1.2943,1.3101,1.2682,1.3101,44179,0
2012-02-16,1.3153,1.4411,1.3048,1.3888,265208,0
2012-02-17,1.3888,1.3888,1.3101,1.3573,85235,0
2012-02-21,1.3573,1.3625,1.2838,1.3048,173283,0
2012-02-22,1.3048,1.3363,1.2838,1.2892,92018,0
2012-02-23,1.3101,1.373,1.2838,1.3625,134494,0
2012-02-24,1.301,1.3533,1.2836,1.2894,82368,0
2012-02-27,1.2368,1.2682,1.2053,1.2157,192456,0
2012-02-28,1.2211,1.2315,1.1109,1.1372,335236,0
2012-02-29,1.1558,1.2429,1.15,1.2023,263756,0
2012-03-01,1.2157,1.2157,1.1529,1.1792,115864,0
2012-03-02,1.2139,1.2312,1.1791,1.1965,243737,0
2012-03-05,1.2255,1.2546,1.2139,1.2197,230769,0
2012-03-06,1.2197,1.2488,1.2081,1.2197,89326,0
2012-03-07,1.2081,1.2488,1.2081,1.2197,94383,0
2012-03-08,1.2255,1.2778,1.2255,1.2778,270596,0
2012-03-09,1.2778,1.2894,1.2488,1.2894,343528,0
2012-03-12,1.3184,1.3359,1.1384,1.2952,232798,0
2012-03-13,1.2778,1.2894,1.1965,1.2312,163637,0
2012-03-14,1.2139,1.2139,1.0977,1.1036,387828,0
2012-03-15,1.1095,1.15,1.0745,1.0977,209651,0
2012-03-16,1.1036,1.1267,1.0803,1.0919,80340,0
2012-03-19,1.0977,1.1441,1.0977,1.1267,85548,0
2012-03-20,1.1441,1.15,1.1151,1.1326,99667,0
2012-03-21,1.1036,1.1151,1.0919,1.0977,101257,0
2012-03-22,1.1095,1.1151,1.0803,1.1036,63179,0
2012-03-23,1.1151,1.1326,1.0861,1.1267,52776,0
2012-03-26,1.1326,1.1326,1.0803,1.1151,137820,0
2012-03-27,1.1208,1.1208,1.0745,1.1036,89583,0
2012-03-28,1.0919,1.0977,1.028,1.0454,189674,0
2012-03-29,1.0513,1.1267,1.0513,1.1151,138081,0
2012-03-30,1.1267,1.1267,1.0745,1.0745,98827,0
2012-04-02,1.0629,1.1208,1.0513,1.0919,117370,0
2012-04-03,1.1151,1.1208,1.0745,1.1151,59805,0
2012-04-04,1.1036,1.1036,1.0745,1.0919,51714,0
2012-04-05,1.0803,1.1151,1.0513,1.0513,70541,0
2012-04-09,1.0454,1.0687,1.0454,1.0513,48571,0
2012-04-10,1.0513,1.0687,1.0454,1.0454,40597,0
2012-04-11,1.0454,1.0745,1.0454,1.0745,90122,0
2012-04-12,1.0919,1.0977,1.0687,1.0687,24087,0
2012-04-13,1.0861,1.0861,1.057,1.0629,38003,0
2012-04-16,1.057,1.0745,1.0513,1.0629,48500,0
2012-04-17,1.0629,1.0687,1.0396,1.0629,81238,0
2012-04-18,1.0629,1.0745,1.0338,1.0513,79032,0
2012-04-19,1.028,1.0454,1.028,1.0338,62304,0
2012-04-20,1.0454,1.0454,1.0222,1.0338,98540,0
2012-04-23,1.0164,1.0338,1.0164,1.028,19278,0
2012-04-24,1.0222,1.0513,1.0222,1.0513,84169,0
2012-04-25,1.0454,1.0745,1.0222,1.0745,195167,0
2012-04-26,1.0106,1.0745,1.0106,1.057,95313,0
2012-04-27,1.0454,1.0687,1.0222,1.0454,62170,0
2012-04-30,1.0454,1.0628,1.028,1.028,42816,0
2012-05-01,1.0513,1.057,1.0338,1.0513,35712,0
2012-05-02,1.0338,1.0687,1.0338,1.057,49750,0
2012-05-03,1.0396,1.0513,1.0338,1.0454,37793,0
2012-05-04,1.0338,1.0513,1.0164,1.028,96035,0
2012-05-07,1.0396,1.0396,1.0049,1.0164,53177,0
2012-05-08,1.028,1.028,1.0049,1.028,53426,0
2012-05-09,1.028,1.0687,1.0049,1.0396,70147,0
2012-05-10,1.0454,1.0454,1.0164,1.028,19546,0
2012-05-11,1.0222,1.0454,1.0222,1.028,32539,0
2012-05-14,1.0164,1.0396,1.0164,1.0164,40739,0
2012-05-15,1.0164,1.0222,0.999,1.0049,50854,0
2012-05-16,0.9932,1.0049,0.9757,0.9874,53038,0
2012-05-17,0.9932,0.999,0.9525,0.9642,61112,0
2012-05-18,0.9584,0.9757,0.9525,0.9525,66134,0
2012-05-21,0.9525,0.9874,0.9525,0.9525,116185,0
2012-05-22,0.9584,0.9757,0.9525,0.9584,75764,0
2012-05-23,0.9642,0.9699,0.9525,0.9584,33539,0
2012-05-24,0.9699,0.9874,0.9584,0.9584,22743,0
2012-05-25,0.9642,1.0049,0.9584,0.9699,61835,0
2012-05-29,0.9757,0.999,0.9642,0.9932,18079,0
2012-05-30,0.9757,0.9932,0.9584,0.9874,51622,0
2012-05-31,0.9699,0.9932,0.9584,0.9699,58050,0
2012-06-01,0.9584,0.9757,0.9525,0.9584,72921,0
2012-06-04,0.9584,0.9757,0.9525,0.9584,23384,0
2012-06-05,0.9525,0.9816,0.9525,0.9699,53345,0
2012-06-06,0.9699,0.9699,0.9584,0.9584,39271,0
2012-06-07,0.9642,0.9699,0.9525,0.9584,54360,0
2012-06-08,0.9584,0.999,0.9525,0.9816,25860,0
2012-06-11,0.9816,0.9816,0.9525,0.9584,67046,0
2012-06-12,0.9584,0.9816,0.9525,0.9816,17238,0
2012-06-13,0.9816,0.9874,0.9757,0.9874,38335,0
2012-06-14,0.9757,0.9874,0.9757,0.9874,17041,0
2012-06-15,0.9757,0.9874,0.9757,0.9757,71195,0
2012-06-18,0.9874,0.9874,0.9757,0.9757,37725,0
2012-06-19,0.9757,1.0106,0.9757,0.999,86126,0
2012-06-20,1.0049,1.0222,0.9874,1.0222,66073,0
2012-06-21,1.0222,1.0222,0.9816,1.0106,15345,0
2012-06-22,1.0106,1.0106,0.999,1.0106,39338,0
2012-06-25,1.0164,1.0396,1.0164,1.0338,18118,0
2012-06-26,1.028,1.0454,1.0164,1.0454,21621,0
2012-06-27,1.0338,1.0629,1.0338,1.0629,45452,0
2012-06-28,1.0629,1.0629,1.0396,1.0629,28371,0
2012-06-29,1.0513,1.0687,1.0454,1.0629,49489,0
2012-07-02,1.057,1.057,1.0338,1.0338,24008,0
2012-07-03,1.0222,1.0338,0.999,1.0164,43022,0
2012-07-05,1.0106,1.028,0.9874,1.0222,33613,0
2012-07-06,0.999,1.0164,0.9816,0.999,47233,0
2012-07-09,0.999,1.0164,0.9757,0.999,24352,0
2012-07-10,0.999,1.0164,0.9874,0.999,14178,0
2012-07-11,1.0049,1.0164,0.999,0.999,10215,0
2012-07-12,1.0106,1.0106,0.9932,0.999,17176,0
2012-07-13,1.0106,1.0112,0.999,1.0002,2670,0
2012-07-16,0.9932,1.0164,0.9757,1.0164,22901,0
2012-07-17,1.0049,1.0164,0.9932,0.999,21437,0
2012-07-18,0.999,0.999,0.9816,0.9816,36724,0
2012-07-19,0.9874,0.9874,0.9699,0.9816,48821,0
2012-07-20,0.9816,1.0106,0.9584,0.9584,47114,0
2012-07-23,0.9816,0.9816,0.9757,0.9816,9857,0
2012-07-24,0.9816,0.9816,0.9584,0.9712,20765,0
2012-07-25,0.9757,0.9757,0.9584,0.9584,25930,0
2012-07-26,0.9874,0.9874,0.9584,0.9874,131622,0
2012-07-27,1.0049,1.0106,0.9642,0.9874,27612,0
2012-07-30,0.9816,0.9932,0.9699,0.9757,54714,0
2012-07-31,0.9932,0.9932,0.9816,0.9816,6414,0
2012-08-01,0.9584,1.0106,0.9584,0.9932,68908,0
2012-08-02,1.0049,1.0049,0.9757,0.9932,32661,0
2012-08-03,0.9932,1.0049,0.9874,0.9932,37573,0
2012-08-06,0.999,1.0049,0.9932,1.0049,33650,0
2012-08-07,0.9932,1.0049,0.9932,0.999,7754,0
2012-08-08,1.0049,1.0049,0.9816,0.9932,72957,0
2012-08-09,0.9757,0.999,0.9757,0.9874,42655,0
2012-08-10,0.9757,0.999,0.9757,0.9874,24015,0
2012-08-13,0.9816,0.9816,0.9757,0.9816,14145,0
2012-08-14,0.9816,0.9827,0.9671,0.9699,99964,0
2012-08-15,0.9699,0.9874,0.9584,0.9757,73884,0
2012-08-16,0.9874,0.9874,0.9699,0.9874,96643,0
2012-08-17,0.9816,0.9932,0.9584,0.9584,28797,0
2012-08-20,0.9642,0.999,0.9642,0.9642,76313,0
2012-08-21,0.9584,0.9757,0.9584,0.9642,25045,0
2012-08-22,0.9642,0.9757,0.9584,0.9584,51470,0
2012-08-23,0.9642,0.9816,0.9584,0.9642,36424,0
2012-08-24,0.9816,0.9932,0.9642,0.9874,51422,0
2012-08-27,0.999,1.0164,0.999,1.0106,66852,0
2012-08-28,0.9932,1.0164,0.9757,0.9816,14255,0
2012-08-29,0.999,1.0106,0.9932,1.0106,7405,0
2012-08-30,1.0106,1.0106,0.9584,0.9874,28873,0
2012-08-31,0.999,1.0049,0.9699,1.0049,17429,0
2012-09-04,0.9816,1.0049,0.9816,0.999,13204,0
2012-09-05,0.999,1.0049,0.9763,0.999,83971,0
2012-09-06,0.9816,1.0164,0.9816,0.999,35021,0
2012-09-07,1.0164,1.0396,0.9932,1.0338,97319,0
2012-09-10,1.0396,1.1036,1.0396,1.0919,135019,0
2012-09-11,1.0919,1.1151,1.0804,1.0861,68980,0
2012-09-12,1.1036,1.1151,1.0803,1.1036,65240,0
2012-09-13,1.1095,1.1267,1.1087,1.1267,29622,0
2012-09-14,1.1095,1.1199,1.057,1.0977,121608,0
2012-09-17,1.0919,1.1036,1.057,1.0861,31680,0
2012-09-18,1.1036,1.1151,1.092,1.1059,19078,0
2012-09-19,1.0803,1.1095,1.0803,1.1095,57514,0
2012-09-20,1.1036,1.1384,1.0687,1.1208,126489,0
2012-09-21,1.1384,1.1556,1.0745,1.1151,60925,0
2012-09-24,1.1326,1.1326,1.1036,1.1151,22060,0
2012-09-25,1.1036,1.1151,1.1036,1.1036,10872,0
2012-09-26,1.0977,1.0977,1.0745,1.0861,41603,0
2012-09-27,1.0861,1.1151,1.0688,1.1151,46449,0
2012-09-28,1.1151,1.1151,1.1036,1.1151,8609,0
2012-10-01,1.1036,1.15,1.092,1.1384,22060,0
2012-10-02,1.1267,1.1384,1.1267,1.1384,14556,0
2012-10-03,1.1558,1.1558,1.1326,1.1326,33009,0
2012-10-04,1.1326,1.1558,1.1267,1.1441,68610,0
2012-10-05,1.1267,1.1558,1.0977,1.1384,78383,0
2012-10-08,1.1326,1.1441,1.1036,1.1441,38183,0
2012-10-09,1.1095,1.15,1.1036,1.1336,18931,0
2012-10-10,1.1045,1.15,1.1045,1.1095,42269,0
2012-10-11,1.1326,1.15,1.1095,1.1151,27744,0
2012-10-12,1.1267,1.1617,1.1208,1.1558,45914,0
2012-10-15,1.1617,1.1617,1.1095,1.1326,33987,0
2012-10-16,1.15,1.1617,1.1208,1.1384,58169,0
2012-10-17,1.1558,1.1558,1.1326,1.1384,21671,0
2012-10-18,1.1151,1.1617,1.1151,1.15,60822,0
2012-10-19,1.1558,1.1558,1.0977,1.1151,116775,0
2012-10-22,1.1267,1.1326,1.1151,1.1151,26985,0
2012-10-23,1.1095,1.1326,1.1095,1.1151,12442,0
2012-10-24,1.1208,1.1326,1.1095,1.1325,30300,0
2012-10-25,1.1326,1.1441,1.1151,1.1326,29576,0
2012-10-26,1.1384,1.1558,1.1208,1.1384,14399,0
2012-10-31,1.1326,1.1617,1.1326,1.1617,27862,0
2012-11-01,1.15,1.1674,1.1326,1.1384,64273,0
2012-11-02,1.1558,1.1674,1.15,1.1617,27309,0
2012-11-05,1.15,1.1732,1.15,1.1732,30337,0
2012-11-06,1.1906,1.2488,1.1791,1.237,205260,0
2012-11-07,1.1906,1.237,1.1558,1.2312,51785,0
2012-11-08,1.2429,1.2429,1.1906,1.2081,26596,0
2012-11-09,1.1906,1.2255,1.1791,1.2023,57655,0
2012-11-12,1.2023,1.2197,1.2023,1.2139,38232,0
2012-11-13,1.1617,1.2023,1.1617,1.1965,17500,0
2012-11-14,1.1674,1.1906,1.1326,1.1441,48436,0
2012-11-15,1.1441,1.1441,1.0687,1.0977,89487,0
2012-11-16,1.1036,1.1326,1.1036,1.1326,12397,0
2012-11-19,1.1151,1.15,1.1095,1.1326,97085,0
2012-11-20,1.1617,1.1617,1.1326,1.1384,20055,0
2012-11-21,1.1151,1.1617,1.1095,1.1558,25474,0
2012-11-23,1.1617,1.1617,1.1384,1.15,15298,0
2012-11-26,1.15,1.1558,1.1266,1.1267,36223,0
2012-11-27,1.1095,1.1267,1.1036,1.1151,44268,0
2012-11-28,1.1036,1.1614,1.1036,1.1588,13946,0
2012-11-29,1.1617,1.1617,1.1326,1.15,19835,0
2012-11-30,1.1674,1.1674,1.1208,1.1267,38323,0
2012-12-03,1.1558,1.1558,1.1267,1.1384,36170,0
2012-12-04,1.1441,1.1617,1.1441,1.1617,34601,0
2012-12-05,1.1558,1.1558,1.1327,1.1558,17622,0
2012-12-06,1.1558,1.1558,1.1326,1.1441,19493,0
2012-12-07,1.15,1.1617,1.1441,1.1617,18801,0
2012-12-10,1.1384,1.1617,1.1326,1.1617,19147,0
2012-12-11,1.1558,1.1674,1.1441,1.1558,68333,0
2012-12-12,1.1674,1.1732,1.1558,1.1558,79961,0
2012-12-13,1.1674,1.1674,1.1267,1.1674,8721,0
2012-12-14,1.1674,1.1732,1.1558,1.1674,39983,0
2012-12-17,1.1617,1.1791,1.1326,1.1732,32402,0
2012-12-18,1.1791,1.1791,1.1681,1.1732,22416,0
2012-12-19,1.1791,1.1863,1.1617,1.1849,27824,0
2012-12-20,1.1906,1.1907,1.15,1.1674,40480,0
2012-12-21,1.15,1.1849,1.15,1.1849,15950,0
2012-12-24,1.15,1.1906,1.1326,1.1791,42627,0
2012-12-26,1.15,1.2081,1.15,1.1674,45230,0
2012-12-27,1.15,1.1849,1.1499,1.1617,62025,0
2012-12-28,1.1558,1.1849,1.1384,1.1441,31833,0
2012-12-31,1.15,1.1906,1.1384,1.1617,49835,0
2013-01-02,1.1617,1.1906,1.1441,1.15,34768,0
2013-01-03,1.1617,1.1849,1.1617,1.1849,55134,0
2013-01-04,1.1849,1.2488,1.1617,1.2197,110540,0
2013-01-07,1.2487,1.2778,1.2371,1.2719,43902,0
2013-01-08,1.2488,1.3069,1.2488,1.301,114854,0
2013-01-09,1.301,1.3184,1.2546,1.2922,96834,0
2013-01-10,1.2661,1.2661,1.2488,1.2546,56190,0
2013-01-11,1.2546,1.2661,1.2546,1.2661,37759,0
2013-01-14,1.2661,1.2661,1.2546,1.2603,20662,0
2013-01-15,1.2661,1.2894,1.2546,1.2836,37877,0
2013-01-16,1.2894,1.2894,1.2661,1.2661,18787,0
2013-01-17,1.2836,1.2894,1.2546,1.2661,39257,0
2013-01-18,1.2662,1.272,1.2662,1.272,12743,0
2013-01-22,1.2836,1.2836,1.2661,1.2835,41739,0
2013-01-23,1.2661,1.2894,1.2661,1.2836,17901,0
2013-01-24,1.2778,1.301,1.2661,1.301,103856,0
2013-01-25,1.2894,1.2894,1.2661,1.272,11778,0
2013-01-28,1.2661,1.2836,1.2546,1.2552,25936,0
2013-01-29,1.2546,1.2894,1.2261,1.2488,31964,0
2013-01-30,1.2488,1.2679,1.2197,1.2488,115648,0
2013-01-31,1.2603,1.272,1.2312,1.2371,20455,0
2013-02-01,1.2377,1.2489,1.2203,1.2371,38531,0
2013-02-04,1.2371,1.272,1.2139,1.2348,49774,0
2013-02-05,1.2382,1.2488,1.2255,1.2411,28430,0
2013-02-06,1.2255,1.2545,1.2255,1.2485,16804,0
2013-02-07,1.2488,1.2546,1.2255,1.2371,10669,0
2013-02-08,1.2371,1.2371,1.2313,1.2366,28728,0
2013-02-11,1.2312,1.2371,1.2312,1.237,24363,0
2013-02-12,1.2255,1.2371,1.2255,1.2337,26588,0
2013-02-13,1.2255,1.2371,1.2197,1.2312,34943,0
2013-02-14,1.2312,1.2371,1.2081,1.2371,63012,0
2013-02-15,1.2488,1.2488,1.2312,1.2441,11807,0
2013-02-19,1.2429,1.2661,1.2312,1.2488,55865,0
2013-02-20,1.2371,1.2778,1.2255,1.272,41948,0
2013-02-21,1.2488,1.2777,1.2197,1.2777,47603,0
2013-02-22,1.2488,1.2778,1.2371,1.2603,25874,0
2013-02-25,1.2582,1.2778,1.2582,1.2661,9705,0
2013-02-26,1.272,1.2778,1.2555,1.272,16321,0
2013-02-27,1.2603,1.2778,1.2488,1.272,55311,0
2013-02-28,1.2488,1.2615,1.2488,1.2615,30897,0
2013-03-01,1.2488,1.2488,1.2312,1.2371,38681,0
2013-03-04,1.2197,1.272,1.2081,1.2661,117791,0
2013-03-05,1.2661,1.2661,1.2255,1.2488,66624,0
2013-03-06,1.2661,1.33,1.2081,1.3127,361211,0
2013-03-07,1.3359,1.3359,1.2546,1.2546,182644,0
2013-03-08,1.2546,1.3069,1.2546,1.2952,84484,0
2013-03-11,1.3127,1.3137,1.2255,1.2546,373857,0
2013-03-12,1.2836,1.2836,1.2197,1.2546,56280,0
2013-03-13,1.2661,1.2661,1.2197,1.2603,48726,0
2013-03-14,1.2546,1.2603,1.2371,1.2488,128839,0
2013-03-15,1.2546,1.2778,1.2488,1.2603,317838,0
2013-03-18,1.404,1.404,1.2539,1.2669,202583,0
2013-03-19,1.2995,1.2995,1.2407,1.2407,72421,0
2013-03-20,1.2407,1.2799,1.2342,1.2734,79929,0
2013-03-21,1.2342,1.277,1.2342,1.2495,89277,0
2013-03-22,1.2669,1.2669,1.2212,1.2539,108789,0
2013-03-25,1.2734,1.2734,1.2212,1.2342,32307,0
2013-03-26,1.2407,1.2539,1.2147,1.2212,46098,0
2013-03-27,1.2342,1.2532,1.2147,1.2147,44281,0
2013-03-28,1.2342,1.2342,1.2147,1.2147,21880,0
2013-04-01,1.2342,1.2407,1.2276,1.2342,50389,0
2013-04-02,1.2669,1.2669,1.2276,1.2603,58736,0
2013-04-03,1.2865,1.2865,1.2081,1.2081,106903,0
2013-04-04,1.2539,1.2865,1.2276,1.2799,114401,0
2013-04-05,1.2865,1.293,1.2342,1.293,48819,0
2013-04-08,1.3061,1.3061,1.2735,1.3061,28116,0
2013-04-09,1.2865,1.3061,1.2545,1.2734,45542,0
2013-04-10,1.2539,1.3061,1.2342,1.2995,66352,0
2013-04-11,1.293,1.3191,1.2539,1.2995,33851,0
2013-04-12,1.3061,1.3061,1.2603,1.28,35024,0
2013-04-15,1.2603,1.3061,1.2603,1.2995,85073,0
2013-04-16,1.2799,1.3061,1.2734,1.2734,28908,0
2013-04-17,1.2669,1.2734,1.2407,1.2539,34727,0
2013-04-18,1.2342,1.2865,1.2342,1.2407,36549,0
2013-04-19,1.2276,1.2669,1.2147,1.2662,33551,0
2013-04-22,1.2276,1.2696,1.2147,1.2342,60989,0
2013-04-23,1.2342,1.293,1.2276,1.2407,71293,0
2013-04-24,1.2342,1.2603,1.2212,1.2342,31821,0
2013-04-25,1.2407,1.2799,1.2342,1.2538,20825,0
2013-04-26,1.2407,1.2473,1.2147,1.2147,29211,0
2013-04-29,1.2276,1.2276,1.2147,1.2212,28998,0
2013-04-30,1.2473,1.2799,1.2407,1.2799,82944,0
2013-05-01,1.2865,1.2865,1.2539,1.2799,25288,0
2013-05-02,1.2799,1.2799,1.2539,1.2734,29805,0
2013-05-03,1.2539,1.2734,1.2473,1.2603,24873,0
2013-05-06,1.2407,1.2865,1.2407,1.2669,38823,0
2013-05-07,1.2799,1.293,1.2603,1.2669,26993,0
2013-05-08,1.2081,1.2212,1.1755,1.182,253894,0
2013-05-09,1.1429,1.2342,1.1297,1.2276,173510,0
2013-05-10,1.2212,1.2212,1.1885,1.2042,10259,0
2013-05-13,1.2016,1.234,1.2016,1.2147,56600,0
2013-05-14,1.2212,1.2212,1.2016,1.2212,37344,0
2013-05-15,1.2212,1.2212,1.2081,1.2147,57538,0
2013-05-16,1.2212,1.2276,1.2081,1.2147,24178,0
2013-05-17,1.2276,1.2276,1.1559,1.1885,247875,0
2013-05-20,1.195,1.2016,1.1755,1.182,69191,0
2013-05-21,1.2081,1.2081,1.1885,1.1885,9671,0
2013-05-22,1.2016,1.2146,1.1885,1.195,27208,0
2013-05-23,1.2147,1.2147,1.1918,1.1963,61440,0
2013-05-24,1.2016,1.2147,1.1951,1.2147,26821,0
2013-05-28,1.1885,1.2147,1.1885,1.2048,60130,0
2013-05-29,1.1885,1.2147,1.1885,1.195,65943,0
2013-05-30,1.2147,1.2147,1.195,1.2016,42782,0
2013-05-31,1.2147,1.2147,1.1885,1.2016,25803,0
2013-06-03,1.195,1.2098,1.1885,1.1885,23658,0
2013-06-04,1.1967,1.2136,1.1885,1.2081,43155,0
2013-06-05,1.2081,1.2147,1.182,1.2016,38151,0
2013-06-06,1.1885,1.2016,1.182,1.182,18695,0
2013-06-07,1.1885,1.2081,1.1755,1.1755,43642,0
2013-06-10,1.195,1.2081,1.1755,1.2016,11254,0
2013-06-11,1.2016,1.2016,1.1559,1.1689,25682,0
2013-06-12,1.182,1.2147,1.182,1.2147,49806,0
2013-06-13,1.1755,1.2016,1.1755,1.2016,20329,0
2013-06-14,1.1885,1.2016,1.1689,1.2016,22737,0
2013-06-17,1.2147,1.2147,1.182,1.182,21767,0
2013-06-18,1.1755,1.2065,1.1559,1.1559,34473,0
2013-06-19,1.1559,1.1625,1.1429,1.1559,62900,0
2013-06-20,1.1559,1.1559,1.1429,1.1493,41757,0
2013-06-21,1.1429,1.1559,1.1429,1.1493,17150,0
2013-06-24,1.1429,1.1559,1.0645,1.1558,157703,0
2013-06-25,1.1493,1.1559,1.1415,1.1559,77896,0
2013-06-26,1.1559,1.1754,1.1559,1.1559,28506,0
2013-06-27,1.1493,1.1754,1.1102,1.1232,44770,0
2013-06-28,1.1429,1.1559,1.1232,1.1232,34008,0
2013-07-01,1.1689,1.1689,1.1493,1.1689,42439,0
2013-07-02,1.1885,1.1885,1.1435,1.182,8687,0
2013-07-03,1.1885,1.2081,1.1696,1.2081,13456,0
2013-07-05,1.2016,1.2016,1.1755,1.2016,16079,0
2013-07-08,1.182,1.2016,1.1493,1.2016,27227,0
2013-07-09,1.1755,1.195,1.1625,1.1689,11305,0
2013-07-10,1.1755,1.195,1.1429,1.1872,22744,0
2013-07-11,1.1755,1.1885,1.1429,1.182,26353,0
2013-07-12,1.182,1.1885,1.1689,1.1689,31910,0
2013-07-15,1.1625,1.1689,1.1429,1.1689,26140,0
2013-07-16,1.1429,1.1689,1.1429,1.1689,15642,0
2013-07-17,1.1559,1.1755,1.1559,1.1559,4288,0
2013-07-18,1.1755,1.182,1.1429,1.1755,16344,0
2013-07-19,1.1885,1.195,1.1755,1.195,8788,0
2013-07-22,1.195,1.2016,1.1429,1.1918,32171,0
2013-07-23,1.1755,1.2212,1.1559,1.182,60934,0
2013-07-24,1.1689,1.195,1.1689,1.1755,6302,0
2013-07-25,1.195,1.2147,1.1885,1.1885,1073,0
2013-07-26,1.1885,1.195,1.1755,1.1774,14984,0
2013-07-29,1.1689,1.1885,1.1689,1.1885,17752,0
2013-07-30,1.1885,1.195,1.1625,1.1885,40205,0
2013-07-31,1.1755,1.1885,1.1625,1.1748,28743,0
2013-08-01,1.1755,1.1755,1.1559,1.1755,38852,0
2013-08-02,1.1625,1.1755,1.1559,1.1625,39774,0
2013-08-05,1.1755,1.1755,1.1625,1.1644,6094,0
2013-08-06,1.1755,1.1755,1.159,1.1755,4871,0
2013-08-07,1.1755,1.1755,1.0448,1.1102,335288,0
2013-08-08,1.1102,1.1232,1.1075,1.1102,50401,0
2013-08-09,1.1232,1.1429,1.1095,1.1429,12253,0
2013-08-12,1.1102,1.1232,1.1037,1.1102,111836,0
2013-08-13,1.1232,1.1429,1.1102,1.1102,32314,0
2013-08-14,1.1102,1.1429,1.0774,1.0774,76473,0
2013-08-15,1.084,1.1429,1.084,1.1102,28437,0
2013-08-16,1.1429,1.1429,1.1016,1.1363,15052,0
2013-08-19,1.1297,1.1429,1.1102,1.1363,3950,0
2013-08-20,1.1167,1.1363,1.0971,1.1297,21484,0
2013-08-21,1.1167,1.1363,1.0971,1.0971,140270,0
2013-08-22,1.1037,1.1102,1.0971,1.1102,67390,0
2013-08-23,1.1037,1.1102,1.0971,1.1102,20729,0
2013-08-26,1.1037,1.1102,1.1037,1.1102,73340,0
2013-08-27,1.1102,1.1232,1.1102,1.1167,42221,0
2013-08-28,1.1102,1.1232,1.1043,1.1102,37068,0
2013-08-29,1.1297,1.1297,1.1037,1.1037,15404,0
2013-08-30,1.1037,1.1167,1.084,1.1004,93329,0
2013-09-03,1.0971,1.1297,1.0971,1.1037,42990,0
2013-09-04,1.1297,1.1429,1.1167,1.1297,30127,0
2013-09-05,1.1297,1.1429,1.1102,1.1167,42265,0
2013-09-06,1.1167,1.1363,1.1102,1.1167,13472,0
2013-09-09,1.1363,1.1363,1.1297,1.1297,31779,0
2013-09-10,1.1167,1.1363,1.1167,1.1363,46587,0
2013-09-11,1.1429,1.1429,1.1167,1.1232,8724,0
2013-09-12,1.1429,1.1429,1.1232,1.1232,32298,0
2013-09-13,1.1363,1.1429,1.1232,1.1363,30704,0
2013-09-16,1.1493,1.1617,1.1167,1.1167,54611,0
2013-09-17,1.1297,1.1429,1.1167,1.1232,44524,0
2013-09-18,1.1363,1.1363,1.1102,1.1102,98294,0
2013-09-19,1.1429,1.1429,1.1167,1.1297,23803,0
2013-09-20,1.1102,1.1363,1.1102,1.1167,23526,0
2013-09-23,1.1363,1.1363,1.084,1.1037,77970,0
2013-09-24,1.0971,1.1167,1.0971,1.0971,53673,0
2013-09-25,1.1037,1.1232,1.084,1.0971,143944,0
2013-09-26,1.0971,1.1102,1.084,1.1037,123808,0
2013-09-27,1.1102,1.1102,1.0905,1.0905,22970,0
2013-09-30,1.1037,1.1037,1.0905,1.0905,17151,0
2013-10-01,1.1037,1.1037,1.0905,1.0971,9800,0
2013-10-02,1.0905,1.1037,1.084,1.0905,31393,0
2013-10-03,1.084,1.0971,1.0774,1.084,67981,0
2013-10-04,1.0905,1.1037,1.0905,1.0905,20816,0
2013-10-07,1.1037,1.1037,1.0774,1.0905,54515,0
2013-10-08,1.0971,1.0971,1.0774,1.0774,45328,0
2013-10-09,1.0774,1.0905,1.071,1.0774,25574,0
2013-10-10,1.0905,1.0971,1.0645,1.0971,30167,0
2013-10-11,1.0971,1.0971,1.0774,1.0774,7044,0
2013-10-14,1.0971,1.0971,1.084,1.0905,23429,0
2013-10-15,1.0971,1.0971,1.084,1.0905,22663,0
2013-10-16,1.084,1.0971,1.0774,1.0774,35833,0
2013-10-17,1.0774,1.0905,1.071,1.084,30167,0
2013-10-18,1.0774,1.0971,1.0774,1.0905,60335,0
2013-10-21,1.0905,1.1102,1.0774,1.0905,37978,0
2013-10-22,1.1102,1.1102,1.0905,1.1037,22970,0
2013-10-23,1.1102,1.1102,1.0905,1.0905,96933,0
2013-10-24,1.0971,1.1167,1.084,1.084,59508,0
2013-10-25,1.084,1.1232,1.084,1.1167,22204,0
2013-10-28,1.0971,1.1102,1.071,1.084,145783,0
2013-10-29,1.1037,1.1167,1.084,1.1102,31239,0
2013-10-30,1.1102,1.1167,1.1037,1.1167,19601,0
2013-10-31,1.1167,1.1167,1.0905,1.0905,50512,0
2013-11-01,1.0905,1.1102,1.084,1.0971,23888,0
2013-11-04,1.0905,1.1102,1.0905,1.1037,16691,0
2013-11-05,1.0971,1.182,1.0971,1.1755,118832,0
2013-11-06,1.1625,1.1755,1.1297,1.1493,73141,0
2013-11-07,1.1689,1.1689,1.1493,1.1689,51758,0
2013-11-08,1.1493,1.1625,1.1363,1.1559,41523,0
2013-11-11,1.1493,1.1559,1.1429,1.1493,11025,0
2013-11-12,1.1429,1.2212,1.1429,1.2212,295852,0
2013-11-13,1.2212,1.2212,1.1755,1.2016,113318,0
2013-11-14,1.2212,1.293,1.2081,1.2865,389654,0
2013-11-15,1.3061,1.3453,1.293,1.293,162230,0
2013-11-18,1.3257,1.3975,1.3061,1.3649,250984,0
2013-11-19,1.3518,1.3778,1.2734,1.2865,164158,0
2013-11-20,1.2865,1.3061,1.2669,1.2865,40580,0
2013-11-21,1.3061,1.3061,1.2603,1.2603,50839,0
2013-11-22,1.2539,1.293,1.2473,1.2473,21898,0
2013-11-25,1.2407,1.2799,1.2081,1.2081,72355,0
2013-11-26,1.2147,1.2669,1.2147,1.2473,56966,0
2013-11-27,1.2473,1.2669,1.2276,1.2342,43816,0
2013-11-29,1.2342,1.2603,1.2342,1.2407,9353,0
2013-12-02,1.2212,1.2342,1.2081,1.2147,65327,0
2013-12-03,1.2212,1.2407,1.2081,1.2081,17458,0
2013-12-04,1.2016,1.2407,1.2016,1.2081,31545,0
2013-12-05,1.2081,1.2407,1.2081,1.2342,72585,0
2013-12-06,1.2276,1.3061,1.2276,1.2799,183912,0
2013-12-09,1.3061,1.3061,1.2407,1.293,57119,0
2013-12-10,1.2799,1.3061,1.2799,1.2865,38896,0
2013-12-11,1.3322,1.338,1.2995,1.3061,62050,0
2013-12-12,1.3257,1.3322,1.2473,1.2669,165535,0
2013-12-13,1.2539,1.2734,1.2407,1.2603,49922,0
2013-12-16,1.2473,1.2995,1.2407,1.2473,30779,0
2013-12-17,1.2669,1.2995,1.2276,1.2473,62019,0
2013-12-18,1.2407,1.2473,1.2212,1.2276,76868,0
2013-12-19,1.2081,1.2276,1.2016,1.2081,47011,0
2013-12-20,1.2081,1.2342,1.2081,1.2276,19754,0
2013-12-23,1.2473,1.3061,1.2473,1.2995,183758,0
2013-12-24,1.2995,1.3061,1.2734,1.2995,73008,0
2013-12-26,1.3127,1.3257,1.293,1.3061,73504,0
2013-12-27,1.293,1.3257,1.293,1.3257,140740,0
2013-12-30,1.3061,1.3322,1.293,1.3127,65528,0
2013-12-31,1.293,1.3322,1.2799,1.3127,177634,0
2014-01-02,1.3061,1.3257,1.306,1.3257,12623,0
2014-01-03,1.3191,1.3387,1.3191,1.3252,54946,0
2014-01-06,1.3257,1.3387,1.3061,1.3127,62607,0
2014-01-07,1.3257,1.3387,1.3061,1.3257,37978,0
2014-01-08,1.3257,1.3257,1.3061,1.3257,35220,0
2014-01-09,1.3257,1.3649,1.3061,1.3649,57424,0
2014-01-10,1.3713,1.3778,1.3518,1.3778,115615,0
2014-01-13,1.3713,1.3975,1.3649,1.3909,63703,0
2014-01-14,1.3778,1.404,1.3778,1.3844,113707,0
2014-01-15,1.3844,1.404,1.3778,1.3909,75801,0
2014-01-16,1.3844,1.3975,1.3778,1.3909,55740,0
2014-01-17,1.3909,1.3975,1.3778,1.3778,13476,0
2014-01-21,1.3909,1.3909,1.3713,1.3713,66017,0
2014-01-22,1.3844,1.4889,1.3778,1.4236,1473293,0
2014-01-23,1.4301,1.4301,1.3844,1.4105,244321,0
2014-01-24,1.4301,1.4301,1.3583,1.3713,163852,0
2014-01-27,1.3909,1.404,1.3257,1.3909,129150,0
2014-01-28,1.404,1.404,1.3583,1.3778,37671,0
2014-01-29,1.3909,1.3975,1.3583,1.3713,60028,0
2014-01-30,1.3975,1.404,1.3649,1.3649,68315,0
2014-01-31,1.3975,1.3975,1.3713,1.3778,37365,0
2014-02-03,1.3518,1.3975,1.3387,1.3453,39846,0
2014-02-04,1.3387,1.3713,1.3387,1.3518,40276,0
2014-02-05,1.3649,1.3649,1.3387,1.3387,41951,0
2014-02-06,1.3583,1.3713,1.3453,1.3453,18885,0
2014-02-07,1.3649,1.3649,1.3387,1.3453,25426,0
2014-02-10,1.3583,1.3713,1.3387,1.3455,44559,0
2014-02-11,1.3257,1.3682,1.3257,1.3453,81798,0
2014-02-12,1.3649,1.3713,1.3518,1.3713,66351,0
2014-02-13,1.3713,1.3778,1.3583,1.3713,49683,0
2014-02-14,1.3713,1.3834,1.3649,1.3778,65437,0
2014-02-18,1.3844,1.3909,1.3583,1.3909,121582,0
2014-02-19,1.3713,1.3975,1.3649,1.3962,36859,0
2014-02-20,1.3975,1.3975,1.3844,1.3844,30239,0
2014-02-21,1.3844,1.3915,1.3713,1.3778,70817,0
2014-02-24,1.3975,1.3975,1.3518,1.3909,67329,0
2014-02-25,1.404,1.4236,1.3713,1.4105,103582,0
2014-02-26,1.4236,1.4693,1.3975,1.4171,183316,0
2014-02-27,1.4367,1.4367,1.4106,1.417,109795,0
2014-02-28,1.4301,1.4497,1.4236,1.43,118236,0
2014-03-03,1.4367,1.4497,1.4042,1.4497,312528,0
2014-03-04,1.4629,1.5215,1.4497,1.4824,655053,0
2014-03-05,1.4629,1.5215,1.4629,1.515,336623,0
2014-03-06,1.528,1.528,1.4889,1.5079,213220,0
2014-03-07,1.5215,1.528,1.4955,1.515,432856,0
2014-03-10,1.6243,1.6243,1.384,1.5369,492647,0
2014-03-11,1.4567,1.5369,1.4276,1.4488,201679,0
2014-03-12,1.4131,1.4567,1.3474,1.4349,336236,0
2014-03-13,1.4567,1.4714,1.4203,1.4421,191604,0
2014-03-14,1.4206,1.4567,1.4057,1.4349,79402,0
2014-03-17,1.4203,1.4567,1.3985,1.4058,151292,0
2014-03-18,1.4203,1.4567,1.3919,1.4203,92419,0
2014-03-19,1.3985,1.4422,1.3985,1.4058,28935,0
2014-03-20,1.3985,1.4349,1.3985,1.3985,32457,0
2014-03-21,1.4203,1.4349,1.4073,1.4276,26978,0
2014-03-24,1.4276,1.4349,1.384,1.4058,89548,0
2014-03-25,1.384,1.4203,1.384,1.384,46916,0
2014-03-26,1.4058,1.4058,1.3767,1.3985,92121,0
2014-03-27,1.4058,1.4203,1.3847,1.4,66839,0
2014-03-28,1.4203,1.4203,1.3694,1.4058,127360,0
2014-03-31,1.3912,1.4058,1.3767,1.3912,65285,0
2014-04-01,1.3912,1.4058,1.3694,1.4058,78625,0
2014-04-02,1.3985,1.4058,1.3767,1.3985,49263,0
2014-04-03,1.4058,1.4066,1.3774,1.384,15758,0
2014-04-04,1.384,1.4203,1.384,1.3912,87775,0
2014-04-07,1.4495,1.4495,1.3912,1.4203,128690,0
2014-04-08,1.4422,1.4495,1.4203,1.4495,79921,0
2014-04-09,1.4495,1.4567,1.442,1.4495,39213,0
2014-04-10,1.4567,1.4567,1.3985,1.4211,48438,0
2014-04-11,1.4349,1.4422,1.4058,1.4349,24248,0
2014-04-14,1.4422,1.4495,1.4131,1.4349,25892,0
2014-04-15,1.4495,1.4495,1.3985,1.4203,40097,0
2014-04-16,1.4417,1.4417,1.384,1.4131,60567,0
2014-04-17,1.3985,1.4203,1.3912,1.4203,29109,0
2014-04-21,1.3767,1.4422,1.3767,1.4349,54077,0
2014-04-22,1.4058,1.4276,1.3985,1.4203,28296,0
2014-04-23,1.384,1.4203,1.384,1.4021,40531,0
2014-04-24,1.4203,1.4203,1.3912,1.4131,26263,0
2014-04-25,1.4058,1.4203,1.4058,1.4058,15561,0
2014-04-28,1.384,1.4058,1.384,1.3876,51939,0
2014-04-29,1.384,1.4131,1.3767,1.3912,31155,0
2014-04-30,1.384,1.3912,1.3475,1.362,193983,0
2014-05-01,1.3767,1.3985,1.362,1.3985,35360,0
2014-05-02,1.4,1.4131,1.3768,1.3994,17298,0
2014-05-05,1.3985,1.4131,1.384,1.3985,38825,0
2014-05-06,1.384,1.4131,1.384,1.3912,23935,0
2014-05-07,1.3767,1.4058,1.3548,1.3912,38147,0
2014-05-08,1.384,1.4131,1.384,1.4058,27455,0
2014-05-09,1.384,1.4058,1.3694,1.3912,71326,0
2014-05-12,1.4349,1.5661,1.4276,1.5587,584874,0
2014-05-13,1.5661,1.5952,1.5296,1.5296,130116,0
2014-05-14,1.5296,1.6315,1.5296,1.5661,193714,0
2014-05-15,1.5879,1.5952,1.5296,1.5952,89498,0
2014-05-16,1.5806,1.5806,1.5296,1.5514,50910,0
2014-05-19,1.5296,1.5661,1.5296,1.5514,48288,0
2014-05-20,1.5661,1.5661,1.5514,1.5661,35635,0
2014-05-21,1.5514,1.5806,1.5441,1.5733,79824,0
2014-05-22,1.5514,1.5806,1.5514,1.5733,17075,0
2014-05-23,1.5806,1.5806,1.5514,1.5733,56354,0
2014-05-27,1.5677,1.5733,1.5587,1.5605,26173,0
2014-05-28,1.5514,1.5661,1.5296,1.5661,40498,0
2014-05-29,1.5372,1.5733,1.5372,1.5733,22668,0
2014-05-30,1.5733,1.5733,1.5441,1.5733,15868,0
2014-06-02,1.5733,1.5952,1.5369,1.5661,42302,0
2014-06-03,1.5441,1.6025,1.5441,1.5806,40002,0
2014-06-04,1.5806,1.6025,1.5661,1.5952,65480,0
2014-06-05,1.6025,1.6826,1.5952,1.6534,265534,0
2014-06-06,1.6826,1.6826,1.6607,1.6607,92528,0
2014-06-09,1.6826,1.7481,1.6608,1.7191,223352,0
2014-06-10,1.7481,1.7846,1.7044,1.7773,128228,0
2014-06-11,1.7918,1.7991,1.7408,1.7846,125806,0
2014-06-12,1.7481,1.7554,1.7481,1.7481,52229,0
2014-06-13,1.7481,1.7554,1.7408,1.7554,29014,0
2014-06-16,1.7554,1.7554,1.7335,1.7481,41932,0
2014-06-17,1.7335,1.7554,1.7117,1.7408,49016,0
2014-06-18,1.7191,1.7263,1.6541,1.6826,44413,0
2014-06-19,1.6753,1.6753,1.6461,1.668,64052,0
2014-06-20,1.6461,1.6753,1.6171,1.6461,68657,0
2014-06-23,1.7554,1.7554,1.6607,1.7481,101572,0
2014-06-24,1.6971,1.7481,1.6971,1.6971,26931,0
2014-06-25,1.6971,1.7117,1.668,1.6753,43304,0
2014-06-26,1.6971,1.6971,1.6537,1.6607,26040,0
2014-06-27,1.6753,1.6753,1.6621,1.668,31324,0
2014-06-30,1.6753,1.7481,1.6753,1.7191,45672,0
2014-07-01,1.7554,1.7918,1.7554,1.7846,119608,0
2014-07-02,1.7991,1.8138,1.7626,1.7991,58348,0
2014-07-03,1.8138,1.9593,1.8138,1.8428,167639,0
2014-07-07,1.8428,1.8428,1.7991,1.8355,68621,0
2014-07-08,1.7991,1.8138,1.7991,1.7991,42969,0
2014-07-09,1.821,1.821,1.7554,1.7626,29272,0
2014-07-10,1.7554,1.7991,1.7482,1.7482,51098,0
2014-07-11,1.6243,1.7554,1.6227,1.7117,156269,0
2014-07-14,1.7117,1.8138,1.7043,1.7335,56683,0
2014-07-15,1.7554,1.77,1.6899,1.7408,16952,0
2014-07-16,1.7044,1.7481,1.7044,1.7117,11579,0
2014-07-17,1.7044,1.7408,1.6971,1.7263,22994,0
2014-07-18,1.6971,1.7481,1.6826,1.7191,87652,0
2014-07-21,1.7408,1.7918,1.7117,1.7481,75988,0
2014-07-22,1.7773,1.8138,1.7335,1.8064,186297,0
2014-07-23,1.8064,1.821,1.7333,1.77,180301,0
2014-07-24,1.7991,1.7991,1.7554,1.7846,21456,0
2014-07-25,1.7991,1.8355,1.7408,1.8064,156477,0
2014-07-28,1.8064,1.8064,1.7554,1.77,22793,0
2014-07-29,1.7918,1.7991,1.7481,1.7626,25450,0
2014-07-30,1.802,1.802,1.7646,1.7824,14291,0
2014-07-31,1.7991,1.7991,1.7335,1.7481,51116,0
2014-08-01,1.7482,1.7505,1.7117,1.7263,27186,0
2014-08-04,1.7554,1.77,1.7335,1.7554,23542,0
2014-08-05,1.7773,1.7773,1.7335,1.7408,10980,0
2014-08-06,1.8064,2.1415,1.8064,2.0832,1816916,0
2014-08-07,2.0613,2.1415,1.9375,2.1269,1547661,0
2014-08-08,2.0977,2.1269,2.003,2.0759,260374,0
2014-08-11,2.0905,2.2798,2.0759,2.2289,918314,0
2014-08-12,2.2289,2.2798,2.1488,2.2216,448901,0
2014-08-13,2.2216,2.2507,2.1901,2.1924,215953,0
2014-08-14,2.1924,2.1924,2.1342,2.1706,142242,0
2014-08-15,2.1633,2.1851,2.1124,2.1488,144734,0
2014-08-18,2.1488,2.1488,2.0613,2.0687,417454,0
2014-08-19,2.105,2.1633,2.0251,2.1124,246035,0
2014-08-20,2.1124,2.1124,2.062,2.0905,139775,0
2014-08-21,2.0905,2.1706,2.0468,2.156,238480,0
2014-08-22,2.1633,2.1997,2.0905,2.1706,426489,0
2014-08-25,2.1851,2.3818,2.1851,2.3017,891025,0
2014-08-26,2.2798,2.411,2.2798,2.3672,354413,0
2014-08-27,2.3672,2.3891,2.2798,2.3163,131558,0
2014-08-28,2.258,2.3945,2.2216,2.36,109335,0
2014-08-29,2.3454,2.3454,2.2726,2.2944,96830,0
2014-09-02,2.3964,2.3964,2.2363,2.2507,250187,0
2014-09-03,2.2362,2.2944,2.1706,2.207,198253,0
2014-09-04,2.1851,2.2507,2.0686,2.0759,431842,0
2014-09-05,2.105,2.207,2.0832,2.1633,104445,0
2014-09-08,2.148,2.1925,2.1197,2.1779,94915,0
2014-09-09,2.156,2.3089,2.156,2.2871,198587,0
2014-09-10,2.2944,2.3089,2.2507,2.258,70633,0
2014-09-11,2.2362,2.2871,2.1851,2.2798,212643,0
2014-09-12,2.2507,2.2944,2.1633,2.1779,107250,0
2014-09-15,2.2216,2.2216,2.0686,2.1342,169841,0
2014-09-16,2.1124,2.1342,2.1124,2.1197,52291,0
2014-09-17,2.1342,2.2653,2.1284,2.207,166502,0
2014-09-18,2.258,2.2653,2.207,2.2289,46453,0
2014-09-19,2.2653,2.2871,2.1415,2.1851,260510,0
2014-09-22,2.207,2.207,2.1124,2.1197,120142,0
2014-09-23,2.0905,2.207,2.0905,2.1997,75861,0
2014-09-24,2.1851,2.3672,2.1851,2.3454,637036,0
2014-09-25,2.3672,2.3672,2.1873,2.2653,129958,0
2014-09-26,2.2871,2.2871,2.2143,2.2435,122384,0
2014-09-29,2.2435,2.2944,2.1779,2.2944,123044,0
2014-09-30,2.2871,2.2871,2.1851,2.2435,70749,0
2014-10-01,2.2653,2.2653,2.116,2.1269,209072,0
2014-10-02,2.1124,2.1633,2.1124,2.1342,110092,0
2014-10-03,2.1488,2.1779,2.1197,2.1197,73580,0
2014-10-06,2.1488,2.2216,2.1342,2.156,95619,0
2014-10-07,2.1269,2.1851,2.0322,2.0832,130610,0
2014-10-08,2.0613,2.1778,2.0613,2.1342,80158,0
2014-10-09,2.156,2.1698,2.1124,2.1342,24076,0
2014-10-10,2.105,2.1269,2.0177,2.0723,135376,0
2014-10-13,2.105,2.105,1.9303,2.0177,154568,0
2014-10-14,2.0613,2.0977,2.0395,2.0686,116405,0
2014-10-15,2.0395,2.0421,1.8938,2.003,50262,0
2014-10-16,1.9739,2.1415,1.9739,2.105,174258,0
2014-10-17,2.1269,2.1342,2.0634,2.0686,22862,0
2014-10-20,2.0905,2.1124,2.0759,2.1124,27813,0
2014-10-21,2.105,2.2071,2.0905,2.1633,129211,0
2014-10-22,2.1851,2.1924,2.1124,2.1124,54381,0
2014-10-23,2.1851,2.1851,2.0585,2.0977,107339,0
2014-10-24,2.0977,2.1342,2.0977,2.1124,5708,0
2014-10-27,2.1124,2.1614,2.1051,2.1415,40367,0
2014-10-28,2.1491,2.1852,2.1491,2.1779,28172,0
2014-10-29,2.2143,2.2143,2.1779,2.1864,29852,0
2014-10-30,2.1706,2.1997,2.1342,2.1779,29343,0
2014-10-31,2.2143,2.2143,2.1197,2.1779,36340,0
2014-11-03,2.2871,2.513,2.2653,2.4036,1668435,0
2014-11-04,2.3891,2.3891,2.2653,2.3212,387829,0
2014-11-05,2.3017,2.3309,2.1269,2.2216,362468,0
2014-11-06,2.1851,2.2871,2.1851,2.258,86297,0
2014-11-07,2.2507,2.258,2.2216,2.2216,41622,0
2014-11-10,2.207,2.36,2.1997,2.3309,175105,0
2014-11-11,2.3745,2.4036,2.3071,2.3745,304169,0
2014-11-12,2.3964,2.3964,2.2654,2.3089,147338,0
2014-11-13,2.3527,2.3527,2.2362,2.2507,149211,0
2014-11-14,2.229,2.287,2.2216,2.2798,72479,0
2014-11-17,2.2798,2.3089,2.2507,2.2726,95924,0
2014-11-18,2.2871,2.3527,2.2871,2.3454,158328,0
2014-11-19,2.36,2.7315,2.3089,2.6222,6029875,0
2014-11-20,2.7242,2.7679,2.5348,2.6003,1805668,0
2014-11-21,2.6222,2.6513,2.5567,2.6149,347758,0
2014-11-24,2.6587,2.8261,2.6222,2.8042,1395539,0
2014-11-25,2.8334,2.8772,2.8042,2.8699,664776,0
2014-11-26,2.8989,3.0446,2.8699,3.0446,982482,0
2014-11-28,3.0446,3.0593,2.9646,2.9719,238210,0
2014-12-01,2.9719,2.9864,2.7824,2.9791,551318,0
2014-12-02,2.9864,3.0858,2.9354,3.0593,345390,0
2014-12-03,3.0738,3.1029,3.0301,3.0593,303395,0
2014-12-04,3.0593,3.0956,2.9864,3.0446,128873,0
2014-12-05,3.0593,3.0811,2.9936,3.0593,168333,0
2014-12-08,3.0666,3.0811,3.0155,3.0228,171483,0
2014-12-09,3.0155,3.0593,2.9136,3.0519,209587,0
2014-12-10,3.0593,3.0593,2.9062,2.9281,229382,0
2014-12-11,2.9136,2.9136,2.6587,2.7096,606762,0
2014-12-12,2.6587,2.695,2.5494,2.6587,464041,0
2014-12-15,2.6804,2.7543,2.513,2.5421,248956,0
2014-12-16,2.4983,2.6003,2.491,2.5785,287680,0
2014-12-17,2.5785,2.6804,2.5566,2.666,165279,0
2014-12-18,2.7387,2.746,2.5712,2.6076,250751,0
2014-12-19,2.593,2.649,2.5567,2.6368,177644,0
2014-12-22,2.6003,2.6587,2.5494,2.5712,206444,0
2014-12-23,2.6003,2.6295,2.5494,2.564,130061,0
2014-12-24,2.5566,2.7161,2.5494,2.6368,185224,0
2014-12-26,2.6587,2.8772,2.6368,2.848,379330,0
2014-12-29,2.8917,3.0301,2.8553,2.9864,497553,0
2014-12-30,2.9936,3.0009,2.8334,2.8626,311452,0
2014-12-31,2.8772,2.8772,2.8116,2.8626,155883,0
2015-01-02,2.8407,2.8989,2.8407,2.8844,209381,0
2015-01-05,2.9136,2.9136,2.8553,2.8917,245852,0
2015-01-06,2.9281,2.9281,2.7679,2.7897,216489,0
2015-01-07,2.7824,2.8334,2.7679,2.8116,113658,0
2015-01-08,2.8189,2.8626,2.8042,2.8334,102266,0
2015-01-09,2.8553,2.8625,2.7824,2.8189,90284,0
2015-01-12,2.7824,2.8042,2.6804,2.7315,151602,0
2015-01-13,2.7315,2.7423,2.6003,2.6513,214484,0
2015-01-14,2.6295,2.6724,2.5857,2.6513,109381,0
2015-01-15,2.644,2.6513,2.5566,2.5785,84108,0
2015-01-16,2.5566,2.5785,2.462,2.5494,264236,0
2015-01-20,2.5202,2.5785,2.513,2.5202,123346,0
2015-01-21,2.4838,2.6782,2.4838,2.6076,235176,0
2015-01-22,2.5916,2.6513,2.5566,2.6513,112274,0
2015-01-23,2.666,2.6947,2.6295,2.6513,132865,0
2015-01-26,2.695,2.695,2.5566,2.5566,170249,0
2015-01-27,2.5494,2.6002,2.513,2.5785,73514,0
2015-01-28,2.6003,2.6149,2.513,2.6003,218894,0
2015-01-29,2.5857,2.5857,2.5348,2.5494,53366,0
2015-01-30,2.5494,2.5785,2.4838,2.491,91866,0
2015-02-02,2.4765,2.4765,2.3891,2.4183,287139,0
2015-02-03,2.4183,2.4982,2.4183,2.4729,84920,0
2015-02-04,2.4765,2.5421,2.4256,2.5056,143957,0
2015-02-05,2.5275,2.5494,2.4328,2.462,248236,0
2015-02-06,2.4401,2.4765,2.4328,2.4328,90933,0
2015-02-09,2.4328,2.4546,2.4036,2.4256,124623,0
2015-02-10,2.4256,2.4506,2.411,2.411,101840,0
2015-02-11,2.411,2.4547,2.411,2.4328,85628,0
2015-02-12,2.4328,2.4765,2.4036,2.4256,125628,0
2015-02-13,2.4401,2.4765,2.411,2.4328,95469,0
2015-02-17,2.4401,2.5275,2.4328,2.4401,178112,0
2015-02-18,2.4547,2.5472,2.4328,2.5421,164810,0
2015-02-19,2.5494,2.5566,2.5056,2.5421,147132,0
2015-02-20,2.5421,2.5566,2.513,2.5421,76643,0
2015-02-23,2.5566,2.5857,2.4547,2.513,167878,0
2015-02-24,2.513,2.5275,2.491,2.513,70370,0
2015-02-25,2.491,2.5275,2.4036,2.4036,136999,0
2015-02-26,2.5202,2.9136,2.513,2.6732,1496559,0
2015-02-27,2.6732,2.7679,2.6587,2.6587,252530,0
2015-03-02,2.7679,2.9136,2.7387,2.7897,1168747,0
2015-03-03,2.8042,2.9499,2.8042,2.8407,507972,0
2015-03-04,2.8772,2.9864,2.8553,2.9062,347480,0
2015-03-05,2.9136,2.9136,2.8189,2.848,278698,0
2015-03-06,2.8042,2.8844,2.8042,2.8407,348991,0
2015-03-09,2.8116,2.8626,2.695,2.7824,300421,0
2015-03-10,2.8852,2.8852,2.7208,2.7983,211461,0
2015-03-11,2.8062,2.8298,2.6876,2.7587,230371,0
2015-03-12,2.7587,2.7824,2.6876,2.7271,112466,0
2015-03-13,2.7587,2.7666,2.6085,2.6955,197479,0
2015-03-16,2.6796,2.6955,2.5137,2.569,340433,0
2015-03-17,2.569,2.569,2.4979,2.5611,161298,0
2015-03-18,2.5374,2.7113,2.5137,2.5849,200515,0
2015-03-19,2.6085,2.656,2.5374,2.5532,90580,0
2015-03-20,2.5374,2.569,2.5137,2.5374,110062,0
2015-03-23,2.4979,2.5532,2.49,2.4979,155226,0
2015-03-24,2.49,2.569,2.3951,2.5294,140804,0
2015-03-25,2.569,2.569,2.4505,2.4662,145611,0
2015-03-26,2.5532,2.5928,2.4662,2.5611,195708,0
2015-03-27,2.5769,2.6717,2.5453,2.6481,131821,0
2015-03-30,2.6717,2.6717,2.5216,2.5769,129038,0
2015-03-31,2.5769,2.6164,2.4505,2.5216,142440,0
2015-04-01,2.5453,2.5453,2.4741,2.5294,74387,0
2015-04-02,2.4583,2.5453,2.4505,2.4979,153580,0
2015-04-06,2.4505,2.5611,2.4505,2.5453,171039,0
2015-04-07,2.5216,2.5532,2.49,2.5216,69577,0
2015-04-08,2.5137,2.5849,2.49,2.5294,58827,0
2015-04-09,2.5294,2.5374,2.49,2.5058,54863,0
2015-04-10,2.49,2.5058,2.4267,2.4426,164587,0
2015-04-13,2.4267,2.4505,2.3951,2.3951,162057,0
2015-04-14,2.3793,2.4109,2.3319,2.403,248714,0
2015-04-15,2.4267,2.4979,2.3793,2.4979,154251,0
2015-04-16,2.4979,2.5058,2.4347,2.4583,107646,0
2015-04-17,2.4662,2.4662,2.3793,2.3872,95387,0
2015-04-20,2.3951,2.4505,2.3714,2.4426,113878,0
2015-04-21,2.4426,2.4741,2.4109,2.4583,59061,0
2015-04-22,2.4109,2.4583,2.3872,2.3872,116859,0
2015-04-23,2.3714,2.4583,2.3714,2.4188,116893,0
2015-04-24,2.4505,2.4583,2.3951,2.4267,120316,0
2015-04-27,2.3714,2.3793,2.1184,2.1343,954502,0
2015-04-28,2.1184,2.2449,2.0853,2.2291,438169,0
2015-04-29,2.2449,2.3003,2.1817,2.2133,239733,0
2015-04-30,2.2133,2.2212,2.2054,2.2054,155099,0
2015-05-01,2.2054,2.2133,2.1343,2.1896,108544,0
2015-05-04,2.1975,2.1975,2.1343,2.1659,118032,0
2015-05-05,2.1343,2.158,2.071,2.0948,121322,0
2015-05-06,2.0789,2.1263,2.0157,2.0315,146863,0
2015-05-07,2.0078,2.12,2.0078,2.0869,116033,0
2015-05-08,2.1105,2.1263,2.071,2.1184,127014,0
2015-05-11,2.1263,2.1422,2.0315,2.0948,149279,0
2015-05-12,2.1014,2.1014,1.8339,1.8655,1204039,0
2015-05-13,1.8655,1.9129,1.7944,1.905,264401,0
2015-05-14,1.9367,1.9367,1.8813,1.8813,160792,0
2015-05-15,1.8655,1.8971,1.818,1.8734,229002,0
2015-05-18,1.8576,1.9208,1.8576,1.9208,197534,0
2015-05-19,1.9287,1.9841,1.8971,1.9603,286118,0
2015-05-20,1.9367,1.9841,1.9367,1.9761,221769,0
2015-05-21,1.9761,1.9841,1.9446,1.9841,236823,0
2015-05-22,1.9761,1.992,1.9367,1.9761,144219,0
2015-05-26,1.9761,1.984,1.9129,1.9761,93644,0
2015-05-27,1.9682,1.992,1.9367,1.992,93237,0
2015-05-28,1.9603,1.992,1.9525,1.9761,73526,0
2015-05-29,1.9682,1.9999,1.9682,1.9841,55157,0
2015-06-01,1.9761,2.0631,1.9761,2.0394,163231,0
2015-06-02,2.0394,2.0642,2.0236,2.0552,82964,0
2015-06-03,2.0552,2.1263,2.0552,2.1105,95893,0
2015-06-04,2.1263,2.1263,2.0789,2.0948,89695,0
2015-06-05,2.0948,2.0948,2.0789,2.0869,69959,0
2015-06-08,2.0948,2.1343,2.0394,2.1184,139033,0
2015-06-09,2.1343,2.1343,2.0552,2.0631,86405,0
2015-06-10,2.0869,2.0869,2.0394,2.071,62686,0
2015-06-11,2.0552,2.0789,2.0394,2.0552,61147,0
2015-06-12,2.0552,2.0789,2.0315,2.071,69706,0
2015-06-15,2.1026,2.1184,2.1026,2.1184,105507,0
2015-06-16,2.1263,2.1263,2.1026,2.1026,56550,0
2015-06-17,2.1026,2.1105,2.1026,2.1026,61863,0
2015-06-18,2.1026,2.1184,2.0631,2.0631,140424,0
2015-06-19,2.0631,2.0869,2.0552,2.0552,53639,0
2015-06-22,2.0789,2.0789,2.0394,2.0631,85013,0
2015-06-23,2.0631,2.0631,2.0394,2.0394,39229,0
2015-06-24,2.0394,2.0631,2.0394,2.0394,67176,0
2015-06-25,2.0394,2.071,2.0394,2.071,68947,0
2015-06-26,2.071,2.0789,2.0394,2.0789,38079,0
2015-06-29,2.0869,2.0869,2.0552,2.0552,67555,0
2015-06-30,2.0394,2.0868,2.0394,2.0552,46808,0
2015-07-01,2.071,2.0789,2.0552,2.0789,58574,0
2015-07-02,2.0789,2.0789,2.0552,2.0789,43013,0
2015-07-06,2.0157,2.0948,2.0157,2.071,123978,0
2015-07-07,2.0869,2.0869,2.0394,2.071,83622,0
2015-07-08,2.0869,2.0869,2.0552,2.071,81598,0
2015-07-09,2.0789,2.0789,2.0157,2.0631,171166,0
2015-07-10,2.0552,2.071,2.0473,2.071,103610,0
2015-07-13,2.071,2.1737,2.071,2.1659,90580,0
2015-07-14,2.1737,2.2528,2.1698,2.2212,173923,0
2015-07-15,2.2212,2.2348,2.158,2.1659,69055,0
2015-07-16,2.1817,2.2133,2.1659,2.1896,55916,0
2015-07-17,2.2133,2.2371,2.1659,2.2054,79953,0
2015-07-20,2.2133,2.2845,2.1975,2.2054,227082,0
2015-07-21,2.2291,2.2924,2.2291,2.2686,67176,0
2015-07-22,2.2686,2.2686,2.2133,2.2371,41748,0
2015-07-23,2.2133,2.2765,2.1975,2.2133,63760,0
2015-07-24,2.2371,2.2371,2.1737,2.2133,45164,0
2015-07-27,2.2291,2.2449,2.1896,2.2212,68567,0
2015-07-28,2.2212,2.2924,2.2133,2.2133,65531,0
2015-07-29,2.2924,2.3003,2.2528,2.2765,108797,0
2015-07-30,2.2765,2.3239,2.2686,2.3082,78309,0
2015-07-31,2.3003,2.3635,2.2924,2.316,39723,0
2015-08-03,2.316,2.3635,2.316,2.3398,73161,0
2015-08-04,2.3319,2.3398,2.2924,2.3003,74767,0
2015-08-05,2.2845,2.3398,2.2845,2.316,72868,0
2015-08-06,2.316,2.3477,2.3082,2.3319,34714,0
2015-08-07,2.3477,2.3477,2.2845,2.2845,59712,0
2015-08-10,2.2528,2.2686,2.1343,2.1343,145358,0
2015-08-11,2.1343,2.1422,2.0552,2.1026,107600,0
2015-08-12,2.1026,2.1817,2.1026,2.1422,43519,0
2015-08-13,2.1343,2.1975,2.1263,2.1422,29097,0
2015-08-14,2.1184,2.2212,2.1184,2.1501,28591,0
2015-08-17,2.2212,2.2291,2.1817,2.2133,47820,0
2015-08-18,2.2291,2.2845,2.1817,2.2371,100068,0
2015-08-19,2.2528,2.2845,2.2054,2.2528,47188,0
2015-08-20,2.2449,2.2449,2.2133,2.2133,51742,0
2015-08-21,2.1896,2.1896,2.1263,2.1343,92604,0
2015-08-24,2.1026,2.1422,2.0157,2.0789,239040,0
2015-08-25,2.0948,2.1737,1.9841,2.0869,162816,0
2015-08-26,2.1343,2.1737,2.0631,2.1659,70844,0
2015-08-27,2.2133,2.2133,2.0948,2.1737,54145,0
2015-08-28,2.158,2.1896,2.1422,2.1659,32513,0
2015-08-31,2.1422,2.1737,2.1105,2.1105,32133,0
2015-09-01,2.1026,2.1263,2.0394,2.0948,57182,0
2015-09-02,2.1184,2.1184,2.0631,2.1105,19103,0
2015-09-03,2.1184,2.1184,2.0631,2.0869,40863,0
2015-09-04,2.0948,2.1343,2.0552,2.1184,26061,0
2015-09-08,2.1343,2.1343,2.071,2.1026,28971,0
2015-09-09,2.1343,2.1343,2.0869,2.1343,58068,0
2015-09-10,2.1343,2.1343,2.0948,2.0948,31651,0
2015-09-11,2.0869,2.1026,2.0869,2.0948,29224,0
2015-09-14,2.1105,2.1105,2.071,2.071,21886,0
2015-09-15,2.0631,2.0948,1.9841,2.0394,65605,0
2015-09-16,2.0394,2.1184,2.0394,2.0869,26314,0
2015-09-17,2.071,2.0987,2.0473,2.0789,20116,0
2015-09-18,2.071,2.1184,2.0552,2.071,26694,0
2015-09-21,2.0869,2.1184,2.0552,2.0869,73121,0
2015-09-22,2.0948,2.1184,2.071,2.1105,34916,0
2015-09-23,2.1263,2.1343,2.0983,2.1026,9299,0
2015-09-24,2.1105,2.1184,2.071,2.1184,8307,0
2015-09-25,2.1343,2.1343,2.0789,2.1343,23405,0
2015-09-28,2.1026,2.1581,2.0789,2.1026,85427,0
2015-09-29,2.1263,2.1422,2.0869,2.1343,81851,0
2015-09-30,2.1501,2.1737,2.1422,2.1737,34157,0
2015-10-01,2.1737,2.2449,2.1026,2.2449,38585,0
2015-10-02,2.2371,2.2371,2.1501,2.1896,34031,0
2015-10-05,2.1737,2.2371,2.1343,2.1422,53070,0
2015-10-06,2.1817,2.2291,2.1026,2.1737,81471,0
2015-10-07,2.2054,2.2133,2.1263,2.1501,19609,0
2015-10-08,2.1501,2.1501,2.1263,2.1343,12145,0
2015-10-09,2.1184,2.1817,2.1184,2.1659,36687,0
2015-10-12,2.1896,2.1896,2.0948,2.1263,42655,0
2015-10-13,2.1343,2.1343,2.0789,2.1026,57435,0
2015-10-14,2.1422,2.1737,2.0789,2.1737,11007,0
2015-10-15,2.1817,2.1817,2.0869,2.1343,44784,0
2015-10-16,2.0948,2.1975,2.0948,2.1263,35549,0
2015-10-19,2.1026,2.1343,1.9841,2.0275,168287,0
2015-10-20,2.0552,2.1343,2.0552,2.1184,74387,0
2015-10-21,2.1343,2.2054,2.1026,2.1737,74893,0
2015-10-22,2.1817,2.1896,2.1343,2.1343,25429,0
2015-10-23,2.1501,2.1737,2.1263,2.1659,25935,0
2015-10-26,2.1343,2.1817,2.1263,2.1343,72237,0
2015-10-27,2.1343,2.1343,2.0869,2.1105,55663,0
2015-10-28,2.0948,2.1896,2.0948,2.1105,55284,0
2015-10-29,2.1737,2.1737,2.0552,2.0552,99815,0
2015-10-30,2.0552,2.1026,2.0315,2.0394,51615,0
2015-11-02,2.0078,2.1343,2.0078,2.1026,62810,0
2015-11-03,2.1026,2.1659,2.1026,2.1105,43519,0
2015-11-04,2.1026,2.1501,2.1026,2.1105,51950,0
2015-11-05,2.1105,2.1343,2.1026,2.1026,9615,0
2015-11-06,2.1026,2.1184,2.071,2.1184,25682,0
2015-11-09,2.1343,2.1343,2.0552,2.0631,35036,0
2015-11-10,2.0631,2.0869,2.0631,2.0631,31880,0
2015-11-11,2.0552,2.1501,2.0473,2.1343,107659,0
2015-11-12,2.1263,2.1422,2.0869,2.1105,41875,0
2015-11-13,2.1184,2.1263,2.0552,2.0869,30995,0
2015-11-16,2.1184,2.1343,2.0552,2.0631,75020,0
2015-11-17,2.1184,2.1184,2.0631,2.1026,21759,0
2015-11-18,2.1026,2.1184,2.0631,2.0789,19229,0
2015-11-19,2.1343,2.158,2.1026,2.1501,60598,0
2015-11-20,2.1184,2.1817,2.0948,2.1659,52880,0
2015-11-23,2.1422,2.1737,2.1184,2.1659,47820,0
2015-11-24,2.158,2.1817,2.1422,2.158,24417,0
2015-11-25,2.1501,2.1975,2.1422,2.1817,58574,0
2015-11-27,2.2054,2.2054,2.1343,2.1737,4175,0
2015-11-30,2.1422,2.1817,2.1422,2.158,21253,0
2015-12-01,2.1896,2.1896,2.1501,2.158,16789,0
2015-12-02,2.158,2.1737,2.1422,2.1422,23997,0
2015-12-03,2.1422,2.158,2.1184,2.1184,8797,0
2015-12-04,2.1184,2.1343,2.0948,2.1026,36055,0
2015-12-07,2.1422,2.1737,2.0948,2.1659,89189,0
2015-12-08,2.1184,2.1343,2.0789,2.0868,33753,0
2015-12-09,2.0631,2.0869,2.0473,2.071,120182,0
2015-12-10,2.0948,2.0948,2.0552,2.071,38332,0
2015-12-11,2.0552,2.0948,2.0552,2.0552,49591,0
2015-12-14,2.0552,2.0948,2.0315,2.0473,92282,0
2015-12-15,2.0473,2.0552,2.0078,2.0236,78056,0
2015-12-16,2.0552,2.0552,2.0078,2.0236,62622,0
2015-12-17,2.0078,2.0236,1.9603,1.9603,167370,0
2015-12-18,1.9761,1.9841,1.8734,1.905,164334,0
2015-12-21,1.905,1.9129,1.818,1.8734,210383,0
2015-12-22,1.8971,2.0157,1.8813,1.9841,116710,0
2015-12-23,1.9603,1.992,1.9525,1.9603,27073,0
2015-12-24,1.9446,2.0157,1.9367,1.992,25233,0
2015-12-28,1.9603,1.9603,1.905,1.9129,77725,0
2015-12-29,1.9446,1.9603,1.9129,1.9525,63649,0
2015-12-30,1.9208,1.992,1.9208,1.9603,91519,0
2015-12-31,1.9603,2.0078,1.9303,1.9999,46582,0
2016-01-04,1.9603,1.9682,1.9319,1.9603,44721,0
2016-01-05,1.9525,1.9841,1.9446,1.9761,56618,0
2016-01-06,1.9603,1.992,1.9454,1.9761,72707,0
2016-01-07,2.0236,2.0236,1.9682,1.9999,82205,0
2016-01-08,2.0157,2.0157,1.992,1.9945,19775,0
2016-01-11,1.9999,2.0157,1.9446,1.9682,41758,0
2016-01-12,1.9682,1.9682,1.9208,1.9208,81063,0
2016-01-13,1.9208,1.9367,1.8734,1.8984,58703,0
2016-01-14,1.905,1.9287,1.8892,1.905,46319,0
2016-01-15,1.8892,1.8971,1.8655,1.8655,73039,0
2016-01-19,1.8734,1.8813,1.8734,1.8734,53513,0
2016-01-20,1.8655,1.8734,1.7866,1.8418,94404,0
2016-01-21,1.8023,1.8892,1.8023,1.8734,47097,0
2016-01-22,1.8813,1.9287,1.8735,1.8971,49557,0
2016-01-25,1.8892,1.9287,1.8655,1.8813,130245,0
2016-01-26,1.8813,1.8971,1.8655,1.8971,65118,0
2016-01-27,1.8971,1.9287,1.8576,1.8734,49672,0
2016-01-28,1.8813,1.8813,1.8453,1.8576,38948,0
2016-01-29,1.8339,1.8734,1.8339,1.8686,37557,0
2016-02-01,1.8497,1.8892,1.8497,1.8892,40228,0
2016-02-02,1.8734,1.8892,1.8418,1.8694,22832,0
2016-02-03,1.8418,1.8576,1.8091,1.818,110358,0
2016-02-04,1.818,1.8576,1.818,1.8259,36831,0
2016-02-05,1.8418,1.8576,1.8102,1.818,107240,0
2016-02-08,1.8339,1.8497,1.6521,1.7706,118728,0
2016-02-09,1.7627,1.8102,1.7627,1.7785,50392,0
2016-02-10,1.7785,1.818,1.7785,1.8023,49657,0
2016-02-11,1.818,1.818,1.7548,1.7627,65116,0
2016-02-12,1.8094,1.818,1.7391,1.8102,66239,0
2016-02-16,1.8339,1.8576,1.7469,1.8576,25010,0
2016-02-17,1.8259,1.8576,1.7614,1.8339,58730,0
2016-02-18,1.8497,1.8497,1.7865,1.818,24978,0
2016-02-19,1.8102,1.8655,1.8102,1.8655,84624,0
2016-02-22,1.8971,1.9761,1.8971,1.9761,68310,0
2016-02-23,1.9841,2.0157,1.9367,1.9682,14484,0
2016-02-24,1.9999,2.0869,1.9367,1.9525,120125,0
2016-02-25,1.9367,2.0078,1.9208,1.9287,38642,0
2016-02-26,2.0473,2.0473,1.8259,1.9129,111637,0
2016-02-29,1.8813,1.9287,1.8299,1.8892,132117,0
2016-03-01,1.8813,1.905,1.8734,1.905,81242,0
2016-03-02,1.8971,1.9208,1.8655,1.9129,73572,0
2016-03-03,1.9208,1.9761,1.905,1.9525,121226,0
2016-03-04,1.9525,1.9761,1.9208,1.9247,87290,0
2016-03-07,1.9525,1.9525,1.905,1.9208,243977,0
2016-03-08,1.8141,1.9564,1.8141,1.903,126991,0
2016-03-09,1.903,1.9475,1.903,1.9119,28282,0
2016-03-10,1.9297,1.9386,1.8408,1.8408,92098,0
2016-03-11,1.8319,1.9119,1.8319,1.8942,53931,0
2016-03-14,1.8853,1.9119,1.8408,1.8808,41768,0
2016-03-15,1.8675,1.8853,1.8497,1.8764,44563,0
2016-03-16,1.8675,1.8675,1.823,1.8497,62514,0
2016-03-17,1.8319,1.903,1.8319,1.8763,88528,0
2016-03-18,1.8764,1.903,1.8141,1.8586,61410,0
2016-03-21,1.8764,1.8764,1.823,1.8319,31967,0
2016-03-22,1.823,1.8764,1.8141,1.823,64058,0
2016-03-23,1.8408,1.8764,1.823,1.8586,29643,0
2016-03-24,1.903,1.903,1.8408,1.8764,58813,0
2016-03-28,1.8408,1.8942,1.8408,1.8408,106557,0
2016-03-29,1.8764,1.8764,1.7963,1.8141,158803,0
2016-03-30,1.7963,1.8675,1.7963,1.8408,40336,0
2016-03-31,1.8586,1.8586,1.7963,1.7963,87882,0
2016-04-01,1.8141,1.8319,1.7963,1.823,43563,0
2016-04-04,1.8319,1.8497,1.8052,1.8052,55092,0
2016-04-05,1.8052,1.8408,1.7963,1.7963,38248,0
2016-04-06,1.8141,1.8408,1.8052,1.8052,50247,0
2016-04-07,1.8141,1.8141,1.7608,1.7785,106930,0
2016-04-08,1.7785,1.8497,1.743,1.7964,382822,0
2016-04-11,1.8141,1.8586,1.8141,1.8319,38131,0
2016-04-12,1.8319,1.8586,1.7785,1.823,86740,0
2016-04-13,1.8141,1.8408,1.8132,1.823,29047,0
2016-04-14,1.8408,1.8675,1.8233,1.8408,21810,0
2016-04-15,1.8675,1.8675,1.8141,1.8141,21665,0
2016-04-18,1.8319,1.8675,1.823,1.823,32155,0
2016-04-19,1.8408,1.8675,1.8408,1.8497,13618,0
2016-04-20,1.823,1.847,1.8141,1.8408,117060,0
2016-04-21,1.8385,1.8675,1.823,1.8408,17261,0
2016-04-22,1.8586,1.8675,1.8319,1.8497,57684,0
2016-04-25,1.8497,1.8586,1.823,1.8408,8239,0
2016-04-26,1.8141,1.8942,1.8141,1.8675,67344,0
2016-04-27,1.8497,1.903,1.8319,1.8408,12790,0
2016-04-28,1.8319,1.8853,1.8141,1.8319,46848,0
2016-04-29,1.8319,1.8586,1.823,1.8408,59148,0
2016-05-02,1.8408,1.8586,1.8141,1.823,35594,0
2016-05-03,1.823,1.8497,1.823,1.823,21196,0
2016-05-04,1.823,1.8497,1.8141,1.8141,50710,0
2016-05-05,1.8586,1.8586,1.8141,1.8141,28506,0
2016-05-06,1.8319,1.8497,1.7874,1.7874,78885,0
2016-05-09,1.7785,1.8408,1.7785,1.7874,12470,0
2016-05-10,1.8052,1.8497,1.7963,1.8497,64092,0
2016-05-11,1.8319,1.8319,1.7874,1.8051,32205,0
2016-05-12,1.7963,1.823,1.7874,1.8141,23659,0
2016-05-13,1.8052,1.823,1.7875,1.8141,6204,0
2016-05-16,1.7874,1.823,1.7874,1.7874,24584,0
2016-05-17,1.7874,1.823,1.7874,1.8024,14486,0
2016-05-18,1.7963,1.8141,1.7874,1.7889,28361,0
2016-05-19,1.7874,1.8586,1.7874,1.8407,83683,0
2016-05-20,1.8298,1.8497,1.823,1.823,13427,0
2016-05-23,1.8052,1.8497,1.7963,1.7963,19343,0
2016-05-24,1.8141,1.8675,1.7874,1.8585,62202,0
2016-05-25,1.8408,1.8675,1.8407,1.8586,34951,0
2016-05-26,1.8497,1.8675,1.823,1.8319,7975,0
2016-05-27,1.8319,1.8408,1.8141,1.823,13160,0
2016-05-31,1.823,1.8319,1.7884,1.8141,56234,0
2016-06-01,1.823,1.823,1.8141,1.823,20199,0
2016-06-02,1.8319,1.8586,1.823,1.8586,42188,0
2016-06-03,1.8586,1.8586,1.8408,1.8408,9733,0
2016-06-06,1.8408,1.8675,1.8408,1.8675,8230,0
2016-06-07,1.8497,1.8942,1.8497,1.8853,50502,0
2016-06-08,1.8942,1.8942,1.8704,1.8853,21117,0
2016-06-09,1.8897,1.8897,1.8586,1.8853,10540,0
2016-06-10,1.8942,1.8942,1.8497,1.8764,11426,0
2016-06-13,1.8586,1.8853,1.823,1.823,24672,0
2016-06-14,1.8318,1.8764,1.823,1.8497,20531,0
2016-06-15,1.8586,1.8675,1.8408,1.8586,31387,0
2016-06-16,1.8319,1.903,1.8319,1.903,27435,0
2016-06-17,1.8924,1.903,1.8676,1.8765,7163,0
2016-06-20,1.8675,1.8942,1.8497,1.8497,70432,0
2016-06-21,1.8592,1.8675,1.8497,1.8507,20430,0
2016-06-22,1.8568,1.8675,1.8497,1.8497,10947,0
2016-06-23,1.8497,1.8675,1.8319,1.8675,46177,0
2016-06-24,1.7874,1.8586,1.7874,1.823,46521,0
2016-06-27,1.8496,1.8496,1.7963,1.823,48703,0
2016-06-28,1.823,1.8675,1.814,1.8408,25902,0
2016-06-29,1.8319,1.8942,1.823,1.8675,22045,0
2016-06-30,1.8722,1.9208,1.8676,1.8956,43068,0
2016-07-01,1.8764,1.8942,1.8764,1.8764,9600,0
2016-07-05,1.8586,1.8942,1.8586,1.8586,7675,0
2016-07-06,1.8776,1.903,1.8586,1.8853,23502,0
2016-07-07,1.8675,1.903,1.8675,1.8675,7980,0
2016-07-08,1.8942,1.903,1.8675,1.8764,9427,0
2016-07-11,1.8764,1.903,1.8586,1.8586,29698,0
2016-07-12,1.8497,1.8942,1.8497,1.8679,24776,0
2016-07-13,1.8675,1.8942,1.8586,1.8675,38728,0
2016-07-14,1.8853,1.8942,1.8497,1.8497,27607,0
2016-07-15,1.8497,1.8675,1.8319,1.8319,49720,0
2016-07-18,1.8319,1.8586,1.823,1.8585,29782,0
2016-07-19,1.8408,1.8675,1.8408,1.8408,23122,0
2016-07-20,1.8675,1.8675,1.8497,1.8497,7510,0
2016-07-21,1.8675,1.8675,1.8497,1.8497,8374,0
2016-07-22,1.8497,1.8675,1.8497,1.8497,11087,0
2016-07-25,1.8497,1.8675,1.8053,1.8497,23026,0
2016-07-26,1.8561,1.8853,1.8561,1.8853,31008,0
2016-07-27,1.8853,1.8853,1.8319,1.8497,43673,0
2016-07-28,1.8319,1.8675,1.8319,1.8675,4663,0
2016-07-29,1.8496,1.8586,1.8319,1.8586,10503,0
2016-08-01,1.8497,1.8586,1.8319,1.8319,22735,0
2016-08-02,1.8319,1.8763,1.8319,1.8319,55163,0
2016-08-03,1.8497,1.8844,1.8497,1.8675,46755,0
2016-08-04,1.8586,1.8853,1.8541,1.8853,18896,0
2016-08-05,1.8853,1.8853,1.8586,1.8853,30319,0
2016-08-08,1.8853,1.8853,1.8586,1.8751,42130,0
2016-08-09,1.8764,1.9057,1.8764,1.9013,26934,0
2016-08-10,1.9208,2.0275,1.9173,2.0008,189925,0
2016-08-11,2.0098,2.0631,1.992,2.0275,46347,0
2016-08-12,2.0098,2.0453,2.0098,2.0098,15562,0
2016-08-15,2.0098,2.0364,1.9743,2.0115,19582,0
2016-08-16,2.0098,2.0098,1.9831,2.0009,42513,0
2016-08-17,1.9831,2.0098,1.9689,2.0009,19389,0
2016-08-18,1.9831,2.0098,1.9568,1.9653,16079,0
2016-08-19,1.9653,1.992,1.9653,1.9831,4194,0
2016-08-22,2.0009,2.0098,1.9831,2.0098,18072,0
2016-08-23,2.0009,2.0098,1.992,1.992,52615,0
2016-08-24,1.9831,1.992,1.9742,1.9742,10121,0
2016-08-25,1.9786,1.992,1.9733,1.9742,28799,0
2016-08-26,1.9831,2.0009,1.9564,1.9742,25583,0
2016-08-29,1.9653,2.0009,1.9564,1.9653,10359,0
2016-08-30,1.9564,1.992,1.9208,1.9386,55342,0
2016-08-31,1.9208,1.992,1.912,1.9208,29360,0
2016-09-01,1.9208,1.9742,1.8853,1.8942,58338,0
2016-09-02,1.8942,1.9653,1.8942,1.9342,24507,0
2016-09-06,1.9564,1.9742,1.9386,1.9564,16510,0
2016-09-07,1.9564,1.992,1.9119,1.9385,19089,0
2016-09-08,1.9564,1.9653,1.9208,1.9386,20562,0
2016-09-09,1.9209,1.9386,1.9119,1.9208,20125,0
2016-09-12,1.9119,1.9208,1.8942,1.8942,28500,0
2016-09-13,1.8942,1.9208,1.8942,1.903,37838,0
2016-09-14,1.9297,1.9297,1.8853,1.9119,16548,0
2016-09-15,1.9119,1.9564,1.9119,1.9119,90180,0
2016-09-16,1.9208,1.9564,1.9119,1.9119,19742,0
2016-09-19,1.903,1.9475,1.8942,1.9208,48507,0
2016-09-20,1.9386,1.9564,1.9119,1.9119,52269,0
2016-09-21,1.9297,1.9653,1.9209,1.9564,50564,0
2016-09-22,1.9564,1.9564,1.9119,1.9119,84246,0
2016-09-23,1.9119,1.9208,1.903,1.903,82781,0
2016-09-26,1.903,1.9119,1.903,1.9119,17411,0
2016-09-27,1.903,1.9831,1.903,1.9831,61085,0
2016-09-28,1.992,1.992,1.9742,1.992,9600,0
2016-09-29,1.992,1.992,1.9653,1.9831,9140,0
2016-09-30,1.9742,1.9831,1.9023,1.9297,74562,0
2016-10-03,1.9297,1.9297,1.903,1.9208,37224,0
2016-10-04,1.9137,1.9653,1.9137,1.9386,19908,0
2016-10-05,1.9474,1.9831,1.9298,1.9742,40816,0
2016-10-06,1.9564,1.9831,1.9386,1.9786,57673,0
2016-10-07,1.9564,1.9831,1.9564,1.9653,27592,0
2016-10-10,1.9564,1.9653,1.9297,1.9653,10451,0
2016-10-11,1.9831,1.9831,1.9306,1.9742,12463,0
2016-10-12,1.9475,1.9564,1.9387,1.9475,5205,0
2016-10-13,1.9475,1.9831,1.9297,1.9653,8904,0
2016-10-14,1.9564,1.9653,1.9475,1.9475,34987,0
2016-10-17,1.9475,1.9653,1.9475,1.9564,8185,0
2016-10-18,1.9555,1.992,1.9386,1.992,58350,0
2016-10-19,1.9564,2.0009,1.9564,1.992,38686,0
2016-10-20,2.0009,2.0053,1.9653,2.0009,28366,0
2016-10-21,1.9564,2.0009,1.9564,1.9831,42169,0
2016-10-24,1.9831,1.992,1.9564,1.9653,6759,0
2016-10-25,1.9653,2.0631,1.9564,2.0454,109076,0
2016-10-26,2.0453,2.0898,2.0009,2.0009,69975,0
2016-10-27,2.0009,2.0187,1.992,1.992,37813,0
2016-10-28,1.992,2.0187,1.9564,1.9831,61108,0
2016-10-31,2.0009,2.0809,1.9653,2.0275,32381,0
2016-11-01,2.0542,2.0542,1.9831,1.9831,14253,0
2016-11-02,1.9831,2.0187,1.9743,1.9831,19976,0
2016-11-03,1.9831,2.0267,1.9831,1.9911,55166,0
2016-11-04,1.9831,2.0009,1.9786,1.992,28544,0
2016-11-07,2.0098,2.0453,2.0098,2.0128,27597,0
2016-11-08,2.0453,2.0453,1.992,2.0275,3553,0
2016-11-09,1.9742,2.0187,1.9742,2.0172,46682,0
2016-11-10,2.0187,2.0187,1.992,2.003,15399,0
2016-11-11,2.0067,2.0453,2.0009,2.0227,55376,0
2016-11-14,2.0453,2.0453,2.0009,2.0187,42449,0
2016-11-15,2.0364,2.0631,2.0364,2.0364,13062,0
2016-11-16,2.0187,2.0987,2.0187,2.0898,56056,0
2016-11-17,2.0987,2.1165,2.0631,2.0787,42372,0
2016-11-18,2.072,2.1254,2.0689,2.1076,47347,0
2016-11-21,2.1343,2.2467,2.0809,2.1876,221328,0
2016-11-22,2.2054,2.2054,2.1609,2.1965,39566,0
2016-11-23,2.1965,2.241,2.176,2.2232,49115,0
2016-11-25,2.241,2.3032,2.2233,2.3032,23755,0
2016-11-28,2.321,2.3388,2.3121,2.3299,59729,0
2016-11-29,2.3566,2.3833,2.3149,2.3833,109654,0
2016-11-30,2.3921,2.3921,2.2588,2.3477,56092,0
2016-12-01,2.3477,2.3566,2.2694,2.2943,43321,0
2016-12-02,2.2765,2.3121,2.2499,2.256,27361,0
2016-12-05,2.2499,2.2499,2.1528,2.2499,27953,0
2016-12-06,2.2499,2.2943,2.0987,2.1965,50185,0
2016-12-07,2.1787,2.2588,2.1521,2.2321,16771,0
2016-12-08,2.2054,2.2499,2.2054,2.2232,9540,0
2016-12-09,2.2321,2.2691,2.2054,2.2321,34682,0
2016-12-12,2.2588,2.2588,2.2054,2.2143,37016,0
2016-12-13,2.1698,2.2232,2.1609,2.1965,51922,0
2016-12-14,2.2143,2.2321,2.1875,2.1876,6719,0
2016-12-15,2.1698,2.3032,2.1698,2.1876,59414,0
2016-12-16,2.1876,2.2335,2.1876,2.1876,19453,0
2016-12-19,2.2143,2.2232,2.1787,2.2223,40159,0
2016-12-20,2.2232,2.2232,2.2054,2.2054,29697,0
2016-12-21,2.2232,2.2232,2.1876,2.2054,16856,0
2016-12-22,2.1917,2.2143,2.1787,2.1876,4759,0
2016-12-23,2.1787,2.2054,2.1787,2.1943,8880,0
2016-12-27,2.2054,2.2054,2.1786,2.1787,30219,0
2016-12-28,2.1609,2.1787,2.152,2.1609,32211,0
2016-12-29,2.1787,2.1787,2.152,2.152,31637,0
2016-12-30,2.152,2.1876,2.152,2.1876,56731,0
2017-01-03,2.1965,2.2054,2.1876,2.2054,23182,0
2017-01-04,2.2321,2.2676,2.1965,2.2588,23469,0
2017-01-05,2.2588,2.2676,2.2232,2.2588,16635,0
2017-01-06,2.2676,2.2676,2.2232,2.2499,40585,0
2017-01-09,2.2321,2.2757,2.2321,2.2499,34909,0
2017-01-10,2.2321,2.2676,2.2321,2.2676,15216,0
2017-01-11,2.2676,2.2854,2.2674,2.2854,11453,0
2017-01-12,2.2925,2.2943,2.2676,2.2942,18823,0
2017-01-13,2.2765,2.3032,2.2716,2.3032,13734,0
2017-01-17,2.2765,2.2988,2.2384,2.2384,20570,0
2017-01-18,2.2321,2.2765,2.2321,2.2499,13538,0
2017-01-19,2.2588,2.2588,2.2232,2.2232,19852,0
2017-01-20,2.2232,2.2499,2.1876,2.1965,45785,0
2017-01-23,2.2143,2.2232,2.1787,2.1787,34719,0
2017-01-24,2.2034,2.2054,2.1787,2.2003,18426,0
2017-01-25,2.1965,2.2286,2.1876,2.213,49981,0
2017-01-26,2.1965,2.2676,2.1965,2.2499,68322,0
2017-01-27,2.2676,2.2854,2.2676,2.2854,31227,0
2017-01-30,2.2854,2.2943,2.233,2.2906,25072,0
2017-01-31,2.2765,2.3121,2.2676,2.3032,52066,0
2017-02-01,2.3299,2.4188,2.3299,2.3566,75756,0
2017-02-02,2.3735,2.4188,2.3735,2.401,37541,0
2017-02-03,2.4188,2.4188,2.3904,2.4188,48440,0
2017-02-06,2.401,2.4455,2.401,2.4454,81577,0
2017-02-07,2.4455,2.4455,2.4099,2.4358,36124,0
2017-02-08,2.4202,2.4202,2.401,2.4188,48563,0
2017-02-09,2.4188,2.4277,2.369,2.401,32604,0
2017-02-10,2.4277,2.4277,2.3121,2.4011,26961,0
2017-02-13,2.4141,2.4141,2.3566,2.3921,16652,0
2017-02-14,2.401,2.4099,2.3802,2.3921,35142,0
2017-02-15,2.401,2.4099,2.3833,2.4001,25778,0
2017-02-16,2.3833,2.4099,2.3833,2.401,24620,0
2017-02-17,2.4099,2.4277,2.401,2.4084,73150,0
2017-02-21,2.3833,2.4188,2.3833,2.4099,25813,0
2017-02-22,2.4099,2.4188,2.401,2.401,52112,0
2017-02-23,2.4099,2.4722,2.4099,2.4455,252942,0
2017-02-24,2.4722,2.4722,2.401,2.401,111175,0
2017-02-27,2.3921,2.4455,2.3921,2.4144,132528,0
2017-02-28,2.401,2.4366,2.401,2.4277,108369,0
2017-03-01,2.4366,2.49,2.4276,2.49,393985,0
2017-03-02,2.49,2.6145,2.49,2.5789,397447,0
2017-03-03,2.5967,2.5967,2.5344,2.5418,243502,0
2017-03-06,2.5789,2.5789,2.5255,2.57,560016,0
2017-03-07,2.55,2.68,2.51,2.6,421467,0
2017-03-08,2.6,2.64,2.45,2.47,136290,0
2017-03-09,2.47,2.53,2.43,2.48,81901,0
2017-03-10,2.51,2.51,2.38,2.4,92846,0
2017-03-13,2.44,2.45,2.27,2.3,153120,0
2017-03-14,2.28,2.41,2.27,2.39,93057,0
2017-03-15,2.35,2.4,2.35,2.36,90578,0
2017-03-16,2.38,2.45,2.36,2.39,50708,0
2017-03-17,2.43,2.45,2.4149,2.42,32372,0
2017-03-20,2.37,2.37,2.311,2.34,55991,0
2017-03-21,2.3492,2.43,2.3492,2.37,58144,0
2017-03-22,2.3,2.42,2.3,2.34,21753,0
2017-03-23,2.34,2.45,2.34,2.41,68356,0
2017-03-24,2.43,2.5695,2.43,2.45,81268,0
2017-03-27,2.5,2.5,2.45,2.45,38327,0
2017-03-28,2.44,2.47,2.4,2.42,16950,0
2017-03-29,2.41,2.45,2.4,2.4,21115,0
2017-03-30,2.38,2.44,2.3601,2.42,13389,0
2017-03-31,2.43,2.44,2.41,2.43,26304,0
2017-04-03,2.48,2.48,2.37,2.39,37762,0
2017-04-04,2.37,2.44,2.3636,2.42,9668,0
2017-04-05,2.39,2.4,2.36,2.36,25098,0
2017-04-06,2.36,2.39,2.35,2.38,22847,0
2017-04-07,2.39,2.45,2.36,2.41,65225,0
2017-04-10,2.38,2.43,2.38,2.42,44301,0
2017-04-11,2.42,2.43,2.41,2.42,31899,0
2017-04-12,2.44,2.45,2.42,2.43,17319,0
2017-04-13,2.4,2.45,2.37,2.4,8958,0
2017-04-17,2.4,2.42,2.38,2.42,24489,0
2017-04-18,2.44,2.44,2.39,2.42,29517,0
2017-04-19,2.4,2.44,2.4,2.43,96343,0
2017-04-20,2.44,2.49,2.44,2.48,15673,0
2017-04-21,2.49,2.49,2.45,2.47,22316,0
2017-04-24,2.47,2.49,2.45,2.49,51123,0
2017-04-25,2.49,2.49,2.46,2.46,12552,0
2017-04-26,2.43,2.47,2.42,2.43,31869,0
2017-04-27,2.4724,2.49,2.43,2.47,17931,0
2017-04-28,2.45,2.48,2.4402,2.46,18862,0
2017-05-01,2.46,2.49,2.42,2.42,43958,0
2017-05-02,2.41,2.45,2.41,2.41,14994,0
2017-05-03,2.43,2.48,2.4,2.43,52295,0
2017-05-04,2.4,2.47,2.4,2.4008,32948,0
2017-05-05,2.35,2.47,2.33,2.46,25925,0
2017-05-08,2.45,2.48,2.431,2.46,16117,0
2017-05-09,2.46,2.49,2.44,2.48,55396,0
2017-05-10,2.4535,2.49,2.4535,2.48,33471,0
2017-05-11,2.48,2.53,2.46,2.52,36024,0
2017-05-12,2.52,2.53,2.47,2.52,36476,0
2017-05-15,2.53,2.53,2.4,2.5,52125,0
2017-05-16,2.5,2.53,2.48,2.52,44766,0
2017-05-17,2.48,2.5,2.4758,2.48,4141,0
2017-05-18,2.5,2.52,2.45,2.5,9795,0
2017-05-19,2.5,2.54,2.5,2.52,33303,0
2017-05-22,2.5,2.51,2.41,2.48,24768,0
2017-05-23,2.46,2.52,2.45,2.4952,22832,0
2017-05-24,2.46,2.53,2.46,2.52,15258,0
2017-05-25,2.53,2.53,2.49,2.51,27271,0
2017-05-26,2.47,2.5,2.45,2.4884,5926,0
2017-05-30,2.49,2.5,2.45,2.48,43196,0
2017-05-31,2.453,2.49,2.45,2.49,11303,0
2017-06-01,2.49,2.5,2.48,2.49,10308,0
2017-06-02,2.48,2.52,2.4775,2.5,35202,0
2017-06-05,2.48,2.52,2.48,2.5,35705,0
2017-06-06,2.52,2.53,2.48,2.53,46171,0
2017-06-07,2.53,2.53,2.51,2.52,12991,0
2017-06-08,2.5,2.53,2.491,2.5,30408,0
2017-06-09,2.48,2.53,2.48,2.52,25809,0
2017-06-12,2.52,2.53,2.509,2.52,11706,0
2017-06-13,2.53,2.53,2.52,2.53,11748,0
2017-06-14,2.54,2.54,2.52,2.52,5773,0
2017-06-15,2.52,2.53,2.5,2.51,18864,0
2017-06-16,2.5155,2.53,2.5,2.53,9322,0
2017-06-19,2.56,2.56,2.48,2.52,8565,0
2017-06-20,2.55,2.55,2.41,2.5,33959,0
2017-06-21,2.5,2.52,2.45,2.506,7017,0
2017-06-22,2.4603,2.52,2.4317,2.5052,12768,0
2017-06-23,2.48,2.58,2.43,2.58,45585,0
2017-06-26,2.55,2.55,2.46,2.5101,14569,0
2017-06-27,2.5,2.53,2.5,2.5,7158,0
2017-06-28,2.51,2.52,2.5,2.51,5256,0
2017-06-29,2.49,2.52,2.468,2.49,6604,0
2017-06-30,2.51,2.52,2.48,2.509,16343,0
2017-07-03,2.52,2.52,2.46,2.465,39514,0
2017-07-05,2.46,2.51,2.45,2.5,27346,0
2017-07-06,2.5,2.515,2.485,2.49,12393,0
2017-07-07,2.53,2.53,2.4,2.4553,61597,0
2017-07-10,2.5,2.5,2.44,2.4699,20956,0
2017-07-11,2.49,2.5,2.4701,2.5,11357,0
2017-07-12,2.46,2.5,2.44,2.48,25860,0
2017-07-13,2.5,2.5,2.451,2.4848,12121,0
2017-07-14,2.46,2.49,2.44,2.49,14852,0
2017-07-17,2.49,2.49,2.45,2.45,17018,0
2017-07-18,2.48,2.499,2.45,2.4722,14749,0
2017-07-19,2.49,2.5,2.45,2.49,7784,0
2017-07-20,2.45,2.5,2.45,2.47,4422,0
2017-07-21,2.46,2.4775,2.45,2.45,8544,0
2017-07-24,2.49,2.49,2.36,2.44,137425,0
2017-07-25,2.43,2.45,2.43,2.45,9868,0
2017-07-26,2.43,2.48,2.43,2.44,36482,0
2017-07-27,2.4,2.48,2.4,2.48,80304,0
2017-07-28,2.48,2.49,2.47,2.49,25956,0
2017-07-31,2.5,2.5,2.47,2.47,30239,0
2017-08-01,2.47,2.5,2.45,2.48,15717,0
2017-08-02,2.49,2.5,2.4659,2.49,10496,0
2017-08-03,2.49,2.5,2.45,2.45,5550,0
2017-08-04,2.4767,2.4963,2.41,2.43,28282,0
2017-08-07,2.5,2.5,2.4399,2.47,33046,0
2017-08-08,2.49,2.5,2.4559,2.4699,11068,0
2017-08-09,2.45,2.47,2.41,2.4499,32406,0
2017-08-10,2.42,2.47,2.42,2.45,18518,0
2017-08-11,2.45,2.45,2.41,2.44,16233,0
2017-08-14,2.44,2.47,2.4243,2.45,4947,0
2017-08-15,2.44,2.47,2.42,2.459,10955,0
2017-08-16,2.45,2.47,2.4,2.4299,161983,0
2017-08-17,2.4,2.45,2.4,2.44,21207,0
2017-08-18,2.44,2.48,2.44,2.48,3976,0
2017-08-21,2.46,2.47,2.41,2.47,31528,0
2017-08-22,2.4359,2.45,2.42,2.44,11775,0
2017-08-23,2.45,2.45,2.43,2.43,7860,0
2017-08-24,2.42,2.45,2.42,2.45,10066,0
2017-08-25,2.45,2.45,2.43,2.44,24103,0
2017-08-28,2.45,2.45,2.43,2.45,16752,0
2017-08-29,2.4434,2.48,2.43,2.48,17200,0
2017-08-30,2.48,2.48,2.4574,2.47,11346,0
2017-08-31,2.47,2.47,2.43,2.4335,31054,0
2017-09-01,2.47,2.47,2.4336,2.47,11088,0
2017-09-05,2.45,2.48,2.45,2.47,14013,0
2017-09-06,2.468,2.48,2.4514,2.47,35631,0
2017-09-07,2.45,2.48,2.45,2.46,18666,0
2017-09-08,2.45,2.47,2.45,2.4515,10101,0
2017-09-11,2.47,2.49,2.46,2.48,79068,0
2017-09-12,2.49,2.49,2.46,2.46,37672,0
2017-09-13,2.4701,2.49,2.46,2.485,13667,0
2017-09-14,2.47,2.5,2.46,2.49,20810,0
2017-09-15,2.49,2.49,2.47,2.47,4707,0
2017-09-18,2.5,2.6,2.48,2.586,48356,0
2017-09-19,2.57,2.57,2.52,2.53,17815,0
2017-09-20,2.52,2.5359,2.51,2.5101,6775,0
2017-09-21,2.54,2.55,2.52,2.52,13146,0
2017-09-22,2.55,2.55,2.514,2.52,11142,0
2017-09-25,2.54,2.54,2.52,2.52,16659,0
2017-09-26,2.54,2.56,2.53,2.5399,22698,0
2017-09-27,2.53,2.63,2.52,2.55,75803,0
2017-09-28,2.58,2.6,2.5164,2.55,28796,0
2017-09-29,2.58,2.59,2.55,2.59,36559,0
2017-10-02,2.6,2.62,2.5812,2.62,25576,0
2017-10-03,2.65,2.65,2.62,2.6299,42029,0
2017-10-04,2.65,2.65,2.6,2.6192,36112,0
2017-10-05,2.64,2.64,2.6064,2.62,25836,0
2017-10-06,2.64,2.64,2.62,2.6364,7515,0
2017-10-09,2.64,2.65,2.635,2.64,10305,0
2017-10-10,2.63,2.65,2.6,2.62,29207,0
2017-10-11,2.65,2.65,2.6,2.65,62309,0
2017-10-12,2.65,2.78,2.63,2.7301,158479,0
2017-10-13,2.65,2.77,2.65,2.76,35398,0
2017-10-16,2.78,2.8,2.76,2.785,79196,0
2017-10-17,2.79,2.8,2.7,2.75,42252,0
2017-10-18,2.75,2.77,2.66,2.67,53216,0
2017-10-19,2.7,2.8,2.68,2.8,23625,0
2017-10-20,2.79,2.81,2.73,2.81,51985,0
2017-10-23,2.81,2.81,2.73,2.8,38662,0
2017-10-24,2.77,2.79,2.73,2.74,29488,0
2017-10-25,2.76,2.8,2.7,2.73,41578,0
2017-10-26,2.75,2.75,2.73,2.73,22633,0
2017-10-27,2.71,2.74,2.7,2.72,20755,0
2017-10-30,2.732,2.78,2.67,2.7,51389,0
2017-10-31,2.74,2.75,2.69,2.69,79337,0
2017-11-01,2.6936,2.75,2.6936,2.75,29319,0
2017-11-02,2.75,2.75,2.65,2.6799,75653,0
2017-11-03,2.65,2.71,2.65,2.692,11299,0
2017-11-06,2.73,2.73,2.65,2.71,44683,0
2017-11-07,2.72,2.74,2.68,2.74,41335,0
2017-11-08,2.71,2.73,2.69,2.71,14814,0
2017-11-09,2.73,2.74,2.66,2.69,24992,0
2017-11-10,2.7052,2.74,2.67,2.6825,12409,0
