Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.5515,1.5903,1.5515,1.5644,25988,0
2005-02-28,1.5709,1.5709,1.5451,1.5451,29391,0
2005-03-01,1.5709,1.5774,1.5515,1.558,34495,0
2005-03-02,1.5903,1.5903,1.5451,1.558,39291,0
2005-03-03,1.5644,1.5709,1.5451,1.558,36816,0
2005-03-04,1.558,1.5709,1.5451,1.5515,34805,0
2005-03-07,1.5515,1.5515,1.5451,1.5515,9591,0
2005-03-08,1.5451,1.5451,1.5321,1.5321,51666,0
2005-03-09,1.5321,1.5451,1.5127,1.5451,21811,0
2005-03-10,1.5127,1.5321,1.4869,1.5257,57389,0
2005-03-11,1.5257,1.5257,1.4675,1.4804,34031,0
2005-03-14,1.4739,1.5192,1.4675,1.5192,21656,0
2005-03-15,1.5192,1.5321,1.4675,1.5321,15159,0
2005-03-16,1.4869,1.5321,1.4675,1.5063,18872,0
2005-03-17,1.5257,1.5257,1.4675,1.4675,19800,0
2005-03-18,1.4675,1.5257,1.4675,1.4675,8663,0
2005-03-21,1.4675,1.4869,1.2865,1.3188,78581,0
2005-03-22,1.28,1.4804,1.28,1.4416,46716,0
2005-03-23,1.4416,1.5515,1.4416,1.5063,103331,0
2005-03-24,1.4869,1.5321,1.4416,1.5257,82913,0
2005-03-28,1.4804,1.5063,1.4545,1.5063,56152,0
2005-03-29,1.5063,1.5063,1.4545,1.4998,23977,0
2005-03-30,1.4481,1.5451,1.4416,1.4869,44550,0
2005-03-31,1.4675,1.5451,1.4545,1.4933,17789,0
2005-04-01,1.4416,1.4933,1.4028,1.4675,36042,0
2005-04-04,1.4481,1.4869,1.4352,1.4739,31866,0
2005-04-05,1.5063,1.5063,1.4222,1.4416,25833,0
2005-04-06,1.4028,1.4222,1.3382,1.4028,29236,0
2005-04-07,1.4416,1.4545,1.4028,1.4416,40064,0
2005-04-08,1.4352,1.4804,1.4158,1.461,20573,0
2005-04-11,1.4416,1.4675,1.4352,1.4545,10673,0
2005-04-12,1.4545,1.4869,1.4416,1.4675,5878,0
2005-04-13,1.4481,1.4545,1.4093,1.4416,18563,0
2005-04-14,1.4093,1.4675,1.4093,1.4352,9127,0
2005-04-15,1.4222,1.4416,1.4028,1.4416,14850,0
2005-04-18,1.4028,1.4158,1.3834,1.3964,36506,0
2005-04-19,1.3576,1.4158,1.3576,1.4158,7270,0
2005-04-20,1.3576,1.377,1.3511,1.3576,66206,0
2005-04-21,1.364,1.3834,1.3382,1.3511,36042,0
2005-04-22,1.3382,1.3382,1.3317,1.3317,12220,0
2005-04-25,1.3253,1.3705,1.3188,1.3705,60483,0
2005-04-26,1.3834,1.3964,1.28,1.2865,104569,0
2005-04-27,1.2735,1.2929,1.2671,1.2735,115242,0
2005-04-28,1.2606,1.2994,1.2218,1.2606,76416,0
2005-04-29,1.2347,1.2735,1.2347,1.2477,15933,0
2005-05-02,1.2735,1.2735,1.2347,1.2541,15623,0
2005-05-03,1.2477,1.2735,1.2347,1.2735,61720,0
2005-05-04,1.2541,1.2929,1.2541,1.2606,32639,0
2005-05-05,1.2347,1.2735,1.196,1.2347,73013,0
2005-05-06,1.2347,1.2347,1.099,1.1313,148809,0
2005-05-09,1.1442,1.1442,1.0861,1.0861,153141,0
2005-05-10,1.0925,1.1701,1.0925,1.1184,53213,0
2005-05-11,1.1442,1.1507,1.0861,1.1055,110602,0
2005-05-12,1.1442,1.1442,1.1055,1.1378,79355,0
2005-05-13,1.1378,1.1378,1.0861,1.0861,53058,0
2005-05-16,1.1055,1.1248,1.0861,1.1248,64969,0
2005-05-17,1.1442,1.1442,1.0925,1.0925,9127,0
2005-05-18,1.099,1.1313,1.0861,1.099,67753,0
2005-05-19,1.099,1.1248,1.099,1.1248,26916,0
2005-05-20,1.1119,1.1119,1.099,1.1055,27380,0
2005-05-23,1.1055,1.1442,1.0925,1.1248,163969,0
2005-05-24,1.1248,1.1248,1.099,1.1119,52903,0
2005-05-25,1.1248,1.1442,1.1119,1.1442,51202,0
2005-05-26,1.1442,1.1442,1.099,1.1119,102713,0
2005-05-27,1.1119,1.1119,1.0861,1.099,167063,0
2005-05-31,1.099,1.1184,1.0861,1.0925,34341,0
2005-06-01,1.1248,1.1248,1.0731,1.0731,63267,0
2005-06-02,1.0731,1.0925,0.9762,1.0925,115242,0
2005-06-03,1.099,1.099,1.0667,1.0731,83377,0
2005-06-06,1.0731,1.099,1.0731,1.0925,59864,0
2005-06-07,1.099,1.1119,1.0473,1.0537,138600,0
2005-06-08,1.0214,1.0537,1.0214,1.0214,91266,0
2005-06-09,1.0537,1.0667,1.0408,1.0537,275034,0
2005-06-10,1.0667,1.0667,1.0473,1.0537,51666,0
2005-06-13,1.0537,1.1119,1.0408,1.1119,50892,0
2005-06-14,1.1055,1.1701,1.1055,1.1313,107972,0
2005-06-15,1.1442,1.2283,1.1442,1.2089,124214,0
2005-06-16,1.196,1.2283,1.183,1.1895,260803,0
2005-06-17,1.2024,1.2089,1.196,1.2089,18563,0
2005-06-20,1.2089,1.2089,1.1766,1.1766,32639,0
2005-06-21,1.1701,1.1701,1.1055,1.1184,34341,0
2005-06-22,1.1119,1.1636,0.9697,1.0861,101939,0
2005-06-23,1.0796,1.1442,1.0731,1.1119,48727,0
2005-06-24,1.2347,1.2347,1.0667,1.0667,171548,0
2005-06-27,1.099,1.1507,1.0214,1.1055,27844,0
2005-06-28,1.1442,1.1895,1.1184,1.1701,19491,0
2005-06-29,1.1442,1.183,1.1248,1.183,67598,0
2005-06-30,1.183,1.2865,1.1184,1.183,186863,0
2005-07-01,1.2089,1.2865,1.196,1.2477,141694,0
2005-07-05,1.3576,1.4222,1.28,1.4028,227545,0
2005-07-06,1.4028,1.4675,1.3964,1.4416,104414,0
2005-07-07,1.4222,1.4287,1.28,1.4158,174023,0
2005-07-08,1.4739,1.4739,1.3834,1.4222,109055,0
2005-07-11,1.4222,1.4416,1.3705,1.3834,238528,0
2005-07-12,1.3834,1.3834,1.2994,1.377,69764,0
2005-07-13,1.377,1.3899,1.3382,1.3899,48263,0
2005-07-14,1.4028,1.4028,1.3705,1.3899,41147,0
2005-07-15,1.364,1.3899,1.364,1.3899,12684,0
2005-07-18,1.3705,1.4093,1.3705,1.4028,22430,0
2005-07-19,1.4222,1.4675,1.4028,1.4093,112148,0
2005-07-20,1.4416,1.4739,1.3188,1.4675,106734,0
2005-07-21,1.4739,1.4739,1.4158,1.4158,65897,0
2005-07-22,1.4222,1.461,1.4028,1.4545,41611,0
2005-07-25,1.4416,1.4804,1.4352,1.4804,68527,0
2005-07-26,1.4804,1.5515,1.4545,1.4804,109055,0
2005-07-27,1.5192,1.5386,1.4869,1.4869,48572,0
2005-07-28,1.4416,1.4869,1.4093,1.4222,164742,0
2005-07-29,1.4093,1.4675,1.4028,1.4416,24131,0
2005-08-01,1.4416,1.4675,1.4222,1.4287,63577,0
2005-08-02,1.4093,1.4545,1.4028,1.4222,84150,0
2005-08-03,1.4222,1.4481,1.3834,1.4352,35114,0
2005-08-04,1.3834,1.4416,1.3834,1.4416,51511,0
2005-08-05,1.3834,1.4222,1.3834,1.4158,9436,0
2005-08-08,1.4158,1.4158,1.3834,1.3899,23977,0
2005-08-09,1.3899,1.3964,1.3834,1.3834,56770,0
2005-08-10,1.3834,1.3834,1.3253,1.3446,120347,0
2005-08-11,1.3446,1.3964,1.3446,1.3964,56306,0
2005-08-12,1.3834,1.4028,1.3834,1.3964,70847,0
2005-08-15,1.4028,1.4222,1.3899,1.3964,61411,0
2005-08-16,1.3576,1.4287,1.3446,1.4093,79355,0
2005-08-17,1.4028,1.4093,1.3834,1.3899,23977,0
2005-08-18,1.364,1.4093,1.364,1.4028,51975,0
2005-08-19,1.4028,1.4028,1.3899,1.3899,10983,0
2005-08-22,1.4675,1.6937,1.4416,1.6549,576830,0
2005-08-23,1.4869,1.5709,1.4869,1.5515,154378,0
2005-08-24,1.5709,1.5903,1.5386,1.5451,107508,0
2005-08-25,1.5515,1.5515,1.5321,1.5386,59555,0
2005-08-26,1.5386,1.5515,1.5063,1.5063,63731,0
2005-08-29,1.5063,1.5515,1.5063,1.5386,12375,0
2005-08-30,1.5192,1.5321,1.4545,1.461,40219,0
2005-08-31,1.4545,1.4869,1.4545,1.4675,19645,0
2005-09-01,1.461,1.4675,1.4352,1.4545,63422,0
2005-09-02,1.4352,1.4545,1.4352,1.4416,15005,0
2005-09-06,1.4416,1.461,1.4158,1.4352,32175,0
2005-09-07,1.4222,1.4675,1.4222,1.4675,52903,0
2005-09-08,1.4675,1.4675,1.4222,1.4416,12220,0
2005-09-09,1.4222,1.4416,1.4158,1.4416,18872,0
2005-09-12,1.4222,1.5903,1.4158,1.4869,59245,0
2005-09-13,1.4287,1.5709,1.4222,1.5321,51202,0
2005-09-14,1.5257,1.5709,1.4675,1.5257,44241,0
2005-09-15,1.5709,1.6162,1.5321,1.6162,46716,0
2005-09-16,1.6162,1.6162,1.5386,1.5774,38981,0
2005-09-19,1.5774,1.5774,1.461,1.5127,40992,0
2005-09-20,1.4675,1.5321,1.4675,1.5063,17944,0
2005-09-21,1.4675,1.4675,1.4222,1.4416,51356,0
2005-09-22,1.4416,1.5515,1.4287,1.4869,41611,0
2005-09-23,1.4675,1.4869,1.4287,1.4869,49191,0
2005-09-26,1.4416,1.4481,1.4093,1.4352,27998,0
2005-09-27,1.4352,1.4804,1.4352,1.4416,9436,0
2005-09-28,1.4352,1.4804,1.4093,1.4545,19336,0
2005-09-29,1.4287,1.4869,1.4287,1.4869,26297,0
2005-09-30,1.461,1.4869,1.4545,1.4869,11911,0
2005-10-03,1.4545,1.4804,1.4545,1.4675,113695,0
2005-10-04,1.4416,1.4739,1.4287,1.4545,26761,0
2005-10-05,1.4416,1.4675,1.4222,1.4416,34186,0
2005-10-06,1.4675,1.4739,1.4222,1.4352,25523,0
2005-10-07,1.4804,1.4804,1.4352,1.4416,23513,0
2005-10-10,1.4416,1.4804,1.4416,1.4416,30628,0
2005-10-11,1.4804,1.4804,1.4416,1.4675,5414,0
2005-10-12,1.4675,1.4675,1.4287,1.4545,14231,0
2005-10-13,1.4287,1.4287,1.4222,1.4222,15314,0
2005-10-14,1.4093,1.4352,1.4093,1.4093,26916,0
2005-10-17,1.4675,1.4675,1.4158,1.4352,25369,0
2005-10-18,1.4804,1.4804,1.4093,1.4416,21811,0
2005-10-19,1.4416,1.4481,1.4028,1.4028,17170,0
2005-10-20,1.4416,1.4804,1.4028,1.4352,13613,0
2005-10-21,1.4481,1.4545,1.4416,1.4481,10209,0
2005-10-24,1.4675,1.4804,1.4028,1.4545,31866,0
2005-10-25,1.4545,1.4545,1.3964,1.4093,2475,0
2005-10-26,1.3964,1.4222,1.3964,1.4222,5569,0
2005-10-27,1.4222,1.4222,1.3964,1.4028,13767,0
2005-10-28,1.3964,1.4675,1.3964,1.4222,17480,0
2005-10-31,1.4804,1.4804,1.4222,1.4222,31556,0
2005-11-01,1.4416,1.4416,1.4028,1.4352,67289,0
2005-11-02,1.3964,1.4416,1.3964,1.4416,13922,0
2005-11-03,1.4093,1.4869,1.4093,1.4287,36816,0
2005-11-04,1.4804,1.4869,1.4352,1.4352,27225,0
2005-11-07,1.4352,1.5257,1.4352,1.5257,18717,0
2005-11-08,1.5192,1.5257,1.4869,1.5192,32948,0
2005-11-09,1.5257,1.5321,1.4222,1.4416,14695,0
2005-11-10,1.4222,1.4739,1.4222,1.4739,4022,0
2005-11-11,1.4869,1.4869,1.4287,1.4545,28463,0
2005-11-14,1.4352,1.4869,1.4093,1.4416,40064,0
2005-11-15,1.4416,1.4804,1.4093,1.4093,48572,0
2005-11-16,1.4675,1.4675,1.3964,1.3964,25369,0
2005-11-17,1.3964,1.4545,1.3964,1.3964,15623,0
2005-11-18,1.3964,1.3964,1.377,1.3834,17944,0
2005-11-21,1.3834,1.4222,1.377,1.3834,27380,0
2005-11-22,1.3834,1.3834,1.364,1.3834,62494,0
2005-11-23,1.3511,1.3964,1.3511,1.3705,27534,0
2005-11-25,1.3576,1.3834,1.3317,1.3834,29391,0
2005-11-28,1.3317,1.3317,1.2929,1.3123,48108,0
2005-11-29,1.2865,1.3059,1.2735,1.2929,73631,0
2005-11-30,1.2735,1.3576,1.2735,1.2994,37744,0
2005-12-01,1.2929,1.3188,1.2929,1.3059,23513,0
2005-12-02,1.28,1.3188,1.28,1.3188,17944,0
2005-12-05,1.28,1.3834,1.28,1.3705,66980,0
2005-12-06,1.364,1.4222,1.3576,1.4222,25523,0
2005-12-07,1.4093,1.4222,1.3446,1.3899,23822,0
2005-12-08,1.3834,1.4158,1.3446,1.3705,39136,0
2005-12-09,1.3705,1.4028,1.3059,1.3446,22584,0
2005-12-12,1.3576,1.3705,1.3188,1.3446,22584,0
2005-12-13,1.3446,1.4028,1.3446,1.4028,28617,0
2005-12-14,1.3576,1.3964,1.3446,1.3705,55533,0
2005-12-15,1.3253,1.3576,1.2929,1.3576,46252,0
2005-12-16,1.3317,1.3576,1.2994,1.3576,23203,0
2005-12-19,1.3253,1.3446,1.2735,1.3253,10209,0
2005-12-20,1.2994,1.3576,1.28,1.3382,69145,0
2005-12-21,1.28,1.3059,1.28,1.2929,17325,0
2005-12-22,1.2929,1.2929,1.2735,1.2735,52594,0
2005-12-23,1.2735,1.2929,1.2606,1.2929,20573,0
2005-12-27,1.2541,1.3576,1.2541,1.3446,53677,0
2005-12-28,1.3188,1.3511,1.2929,1.3511,37125,0
2005-12-29,1.2929,1.3382,1.2929,1.3317,31247,0
2005-12-30,1.3511,1.3576,1.2929,1.2994,57853,0
2006-01-03,1.3188,1.3188,1.28,1.2929,72394,0
2006-01-04,1.2865,1.2994,1.2477,1.2671,89255,0
2006-01-05,1.2477,1.2735,1.2347,1.2541,39445,0
2006-01-06,1.2606,1.2735,1.2412,1.2671,45169,0
2006-01-09,1.2735,1.2735,1.2347,1.2347,25369,0
2006-01-10,1.2283,1.2671,1.2283,1.2347,26606,0
2006-01-11,1.2283,1.2671,1.2283,1.2347,46716,0
2006-01-12,1.2283,1.2735,1.2283,1.2477,39755,0
2006-01-13,1.2606,1.2671,1.2347,1.2477,11911,0
2006-01-17,1.2606,1.3188,1.2347,1.3059,48881,0
2006-01-18,1.2735,1.3188,1.2477,1.3188,35269,0
2006-01-19,1.2735,1.3188,1.2735,1.2735,26142,0
2006-01-20,1.2735,1.3188,1.2735,1.3188,34495,0
2006-01-23,1.3188,1.3188,1.2735,1.2735,100392,0
2006-01-24,1.2865,1.3188,1.2865,1.2929,95597,0
2006-01-25,1.2994,1.3382,1.2994,1.3382,80283,0
2006-01-26,1.3382,1.3382,1.3059,1.3317,22120,0
2006-01-27,1.3576,1.3576,1.3059,1.3317,56616,0
2006-01-30,1.3446,1.3446,1.3059,1.3059,37898,0
2006-01-31,1.2929,1.3382,1.2929,1.3382,32794,0
2006-02-01,1.3382,1.3382,1.3188,1.3382,31402,0
2006-02-02,1.3188,1.3382,1.3188,1.3382,14541,0
2006-02-03,1.3382,1.3446,1.3317,1.3317,80128,0
2006-02-06,1.3446,1.3834,1.3446,1.3834,71156,0
2006-02-07,1.3834,1.4352,1.3834,1.4093,51356,0
2006-02-08,1.3834,1.4093,1.3382,1.377,59555,0
2006-02-09,1.3834,1.4222,1.3834,1.4158,74405,0
2006-02-10,1.4028,1.4481,1.3964,1.4222,62030,0
2006-02-13,1.4416,1.4545,1.4352,1.4481,37744,0
2006-02-14,1.4093,1.4416,1.2929,1.3382,225689,0
2006-02-15,1.3188,1.3253,1.3059,1.3188,148191,0
2006-02-16,1.3188,1.3834,1.2994,1.3382,23667,0
2006-02-17,1.3059,1.3446,1.3059,1.3446,9591,0
2006-02-21,1.3382,1.3511,1.3059,1.3059,55842,0
2006-02-22,1.3188,1.3576,1.3188,1.3576,13922,0
2006-02-23,1.3576,1.4222,1.3317,1.4093,20419,0
2006-02-24,1.3834,1.3834,1.3253,1.3382,27380,0
2006-02-27,1.3382,1.3964,1.3317,1.3834,52130,0
2006-02-28,1.4028,1.4028,1.3576,1.3705,51356,0
2006-03-01,1.3834,1.4028,1.3834,1.3834,46252,0
2006-03-02,1.3576,1.3964,1.3576,1.3576,64505,0
2006-03-03,1.3576,1.3899,1.3576,1.3834,28153,0
2006-03-06,1.3576,1.3964,1.3576,1.3964,34805,0
2006-03-07,1.364,1.3705,1.364,1.364,8198,0
2006-03-08,1.3705,1.4093,1.3576,1.4093,67753,0
2006-03-09,1.4158,1.4158,1.3834,1.4158,12220,0
2006-03-10,1.4222,1.4222,1.3834,1.4028,41920,0
2006-03-13,1.4093,1.4352,1.4093,1.4287,29081,0
2006-03-14,1.3899,1.4222,1.3899,1.4222,38208,0
2006-03-15,1.4352,1.4352,1.4028,1.4028,10673,0
2006-03-16,1.3834,1.4222,1.3834,1.4222,75797,0
2006-03-17,1.4222,1.4222,1.3964,1.4222,170930,0
2006-03-20,1.4352,1.4545,1.4093,1.4352,29081,0
2006-03-21,1.4028,1.4545,1.4028,1.4416,38208,0
2006-03-22,1.4416,1.4804,1.4093,1.4804,65897,0
2006-03-23,1.4804,1.4869,1.4028,1.4739,90183,0
2006-03-24,1.4675,1.5257,1.4352,1.5257,115397,0
2006-03-27,1.5451,1.5709,1.5063,1.5321,55069,0
2006-03-28,1.5515,1.5903,1.5321,1.5709,132103,0
2006-03-29,1.5709,1.5903,1.4869,1.5127,40219,0
2006-03-30,1.5321,1.5838,1.5321,1.5838,32948,0
2006-03-31,1.5709,1.5903,1.5386,1.5903,43313,0
2006-04-03,1.5903,1.5903,1.5321,1.5451,21811,0
2006-04-04,1.5321,1.5903,1.5321,1.5644,26297,0
2006-04-05,1.5644,1.5709,1.5321,1.5644,13148,0
2006-04-06,1.5644,1.5709,1.5321,1.5515,23977,0
2006-04-07,1.5515,1.5515,1.4869,1.5192,42075,0
2006-04-10,1.4869,1.4869,1.4545,1.4804,57853,0
2006-04-11,1.461,1.4804,1.3446,1.3446,158091,0
2006-04-12,1.377,1.3834,1.3446,1.3576,142622,0
2006-04-13,1.377,1.377,1.3511,1.3705,19491,0
2006-04-17,1.377,1.377,1.364,1.364,49191,0
2006-04-18,1.3705,1.377,1.3446,1.3576,70692,0
2006-04-19,1.3446,1.364,1.3446,1.3576,20728,0
2006-04-20,1.3576,1.3834,1.3576,1.3576,113541,0
2006-04-21,1.3576,1.3576,1.3317,1.3317,49655,0
2006-04-24,1.3317,1.377,1.3188,1.3576,86316,0
2006-04-25,1.364,1.4093,1.364,1.4093,44550,0
2006-04-26,1.4028,1.4545,1.4028,1.4545,109364,0
2006-04-27,1.4545,1.4675,1.4222,1.4222,52903,0
2006-04-28,1.4093,1.4416,1.3964,1.4352,45633,0
2006-05-01,1.4093,1.461,1.4093,1.461,35423,0
2006-05-02,1.461,1.461,1.3834,1.4416,37280,0
2006-05-03,1.4028,1.4739,1.4028,1.4416,144942,0
2006-05-04,1.4416,1.4739,1.4028,1.4739,94978,0
2006-05-05,1.4739,1.4869,1.4416,1.4739,34650,0
2006-05-08,1.4416,1.4804,1.4416,1.4545,69455,0
2006-05-09,1.4352,1.4804,1.4352,1.4675,177272,0
2006-05-10,1.4416,1.4675,1.4352,1.4545,130866,0
2006-05-11,1.4352,1.4804,1.4222,1.4804,58008,0
2006-05-12,1.4675,1.4675,1.4416,1.4416,66361,0
2006-05-15,1.4416,1.4739,1.4352,1.4545,50892,0
2006-05-16,1.4352,1.4545,1.4287,1.4416,46561,0
2006-05-17,1.4287,1.4416,1.4287,1.4416,56152,0
2006-05-18,1.4287,1.4545,1.3964,1.4352,111220,0
2006-05-19,1.3964,1.4416,1.3705,1.377,68836,0
2006-05-22,1.4028,1.4416,1.3834,1.4352,35578,0
2006-05-23,1.3834,1.4545,1.3834,1.4416,61102,0
2006-05-24,1.4222,1.4675,1.3834,1.4222,66670,0
2006-05-25,1.4416,1.4675,1.4416,1.4416,69919,0
2006-05-26,1.461,1.4675,1.4222,1.4222,82913,0
2006-05-30,1.4416,1.4416,1.4028,1.4352,35423,0
2006-05-31,1.4416,1.4675,1.4352,1.4416,51202,0
2006-06-01,1.4416,1.461,1.4158,1.461,65123,0
2006-06-02,1.4545,1.4675,1.4287,1.4545,69919,0
2006-06-05,1.4416,1.5257,1.4416,1.4675,200784,0
2006-06-06,1.4675,1.4804,1.4416,1.4416,63267,0
2006-06-07,1.4481,1.4804,1.4416,1.4481,53831,0
2006-06-08,1.4416,1.4675,1.4416,1.461,116016,0
2006-06-09,1.4416,1.4675,1.4158,1.4222,156234,0
2006-06-12,1.4416,1.461,1.4222,1.4416,160102,0
2006-06-13,1.4481,1.4804,1.3964,1.4352,165052,0
2006-06-14,1.4675,1.4675,1.4093,1.4481,135506,0
2006-06-15,1.4675,1.4675,1.4416,1.4416,55997,0
2006-06-16,1.4675,1.4675,1.4222,1.4352,88636,0
2006-06-19,1.4416,1.4545,1.4352,1.4352,84150,0
2006-06-20,1.4416,1.4416,1.4222,1.4222,99928,0
2006-06-21,1.4416,1.4416,1.4158,1.4352,92967,0
2006-06-22,1.4416,1.4416,1.3576,1.4093,90802,0
2006-06-23,1.4352,1.4416,1.4222,1.4352,54605,0
2006-06-26,1.4352,1.4416,1.4222,1.4416,54759,0
2006-06-27,1.4158,1.4158,1.3834,1.3964,19645,0
2006-06-28,1.3964,1.4352,1.3964,1.4222,5878,0
2006-06-29,1.4158,1.4158,1.3576,1.3964,6652,0
2006-06-30,1.4222,1.4222,1.3511,1.3511,1240439,0
2006-07-03,1.377,1.3834,1.377,1.3834,19955,0
2006-07-05,1.3834,1.3834,1.3382,1.3834,40992,0
2006-07-06,1.3511,1.3576,1.3317,1.3511,81056,0
2006-07-07,1.3446,1.3576,1.3253,1.3253,22430,0
2006-07-10,1.3446,1.3446,1.3123,1.3188,170620,0
2006-07-11,1.3511,1.3511,1.2735,1.3059,69764,0
2006-07-12,1.28,1.3123,1.2412,1.2929,151439,0
2006-07-13,1.2735,1.3188,1.2347,1.3059,65897,0
2006-07-14,1.2929,1.3511,1.2929,1.3382,15623,0
2006-07-17,1.3576,1.377,1.2412,1.3317,30938,0
2006-07-18,1.2929,1.3705,1.2929,1.3382,21656,0
2006-07-19,1.3382,1.3576,1.2929,1.3446,23977,0
2006-07-20,1.3188,1.3188,1.2994,1.2994,5878,0
2006-07-21,1.3382,1.3382,1.2994,1.3188,661289,0
2006-07-24,1.2994,1.2994,1.2735,1.2929,41611,0
2006-07-25,1.2929,1.3123,1.2477,1.28,179747,0
2006-07-26,1.2865,1.3059,1.2606,1.2929,50119,0
2006-07-27,1.2929,1.3059,1.2929,1.2929,36816,0
2006-07-28,1.2994,1.2994,1.2735,1.2735,37125,0
2006-07-31,1.2865,1.2865,1.2671,1.28,89409,0
2006-08-01,1.2929,1.3188,1.2735,1.28,221358,0
2006-08-02,1.2929,1.3059,1.2865,1.3059,146489,0
2006-08-03,1.28,1.3059,1.28,1.3059,1238,0
2006-08-04,1.3059,1.3511,1.2865,1.3123,201713,0
2006-08-07,1.2994,1.3059,1.28,1.2865,86006,0
2006-08-08,1.2929,1.3059,1.2865,1.3059,75333,0
2006-08-09,1.28,1.3576,1.2735,1.3188,69145,0
2006-08-10,1.3317,1.3382,1.3188,1.3382,8972,0
2006-08-11,1.3576,1.3576,1.3188,1.3382,7116,0
2006-08-14,1.3253,1.3382,1.2994,1.3188,14695,0
2006-08-15,1.2929,1.3382,1.2929,1.3382,4641,0
2006-08-16,1.3188,1.3382,1.3123,1.3317,27689,0
2006-08-17,1.3188,1.3253,1.2865,1.3059,10209,0
2006-08-18,1.2994,1.2994,1.28,1.2929,32330,0
2006-08-21,1.3059,1.3253,1.2865,1.3059,170775,0
2006-08-22,1.2994,1.3834,1.2929,1.3317,46097,0
2006-08-23,1.3188,1.3382,1.3059,1.3317,6806,0
2006-08-24,1.3253,1.3317,1.2929,1.3253,17016,0
2006-08-25,1.3188,1.3253,1.3188,1.3188,17016,0
2006-08-28,1.3123,1.3188,1.2865,1.2929,142467,0
2006-08-29,1.2929,1.3188,1.2865,1.2865,47798,0
2006-08-30,1.2929,1.3059,1.2735,1.2865,84769,0
2006-08-31,1.2865,1.3059,1.2735,1.2929,34650,0
2006-09-01,1.2865,1.3059,1.2865,1.2929,20109,0
2006-09-05,1.2994,1.3059,1.2865,1.2865,23977,0
2006-09-06,1.2929,1.2929,1.2671,1.2735,57080,0
2006-09-07,1.2929,1.2929,1.2606,1.2671,132413,0
2006-09-08,1.2929,1.3059,1.2606,1.2606,207900,0
2006-09-11,1.2671,1.2735,1.2606,1.2606,44705,0
2006-09-12,1.2735,1.3123,1.2671,1.2929,231103,0
2006-09-13,1.2929,1.3382,1.2735,1.2929,191503,0
2006-09-14,1.2929,1.3059,1.2865,1.3059,12530,0
2006-09-15,1.3059,1.3382,1.2929,1.3382,75952,0
2006-09-18,1.3188,1.3382,1.3123,1.3188,23358,0
2006-09-19,1.3059,1.3188,1.2929,1.3123,122048,0
2006-09-20,1.3059,1.3059,1.2865,1.2994,124523,0
2006-09-21,1.2929,1.2929,1.2865,1.2865,73013,0
2006-09-22,1.2865,1.2929,1.2865,1.2929,45633,0
2006-09-25,1.28,1.3188,1.28,1.3059,1125506,0
2006-09-26,1.2994,1.2994,1.2865,1.2994,66980,0
2006-09-27,1.2865,1.2994,1.2865,1.2994,21192,0
2006-09-28,1.2865,1.2994,1.2865,1.2994,46097,0
2006-09-29,1.2865,1.2929,1.2865,1.2865,72858,0
2006-10-02,1.2929,1.2994,1.2865,1.2865,28772,0
2006-10-03,1.2929,1.2929,1.2735,1.2735,140456,0
2006-10-04,1.2477,1.2929,1.2477,1.2671,124369,0
2006-10-05,1.2671,1.2735,1.2541,1.2671,96834,0
2006-10-06,1.2735,1.28,1.2606,1.2606,64350,0
2006-10-09,1.28,1.28,1.2477,1.2735,20264,0
2006-10-10,1.2541,1.2735,1.2541,1.2606,38053,0
2006-10-11,1.2606,1.2735,1.2606,1.2606,33258,0
2006-10-12,1.2606,1.2735,1.2347,1.2477,115706,0
2006-10-13,1.2606,1.2671,1.2477,1.2477,59709,0
2006-10-16,1.2283,1.2735,1.2283,1.2477,38981,0
2006-10-17,1.2477,1.2477,1.2347,1.2412,33877,0
2006-10-18,1.2412,1.2541,1.2412,1.2477,10983,0
2006-10-19,1.2541,1.2541,1.2347,1.2347,39291,0
2006-10-20,1.2347,1.2671,1.2347,1.2606,13922,0
2006-10-23,1.2671,1.2735,1.2347,1.2541,56770,0
2006-10-24,1.2347,1.2735,1.2347,1.2541,13148,0
2006-10-25,1.2477,1.2541,1.2477,1.2541,6652,0
2006-10-26,1.2347,1.2735,1.2347,1.2412,15314,0
2006-10-27,1.2412,1.2735,1.2412,1.2477,7889,0
2006-10-30,1.2606,1.2735,1.2412,1.2671,22120,0
2006-10-31,1.2735,1.2929,1.2606,1.2865,75178,0
2006-11-01,1.2735,1.2929,1.2735,1.2735,23667,0
2006-11-02,1.2929,1.2929,1.2735,1.2865,59245,0
2006-11-03,1.2735,1.2865,1.2541,1.28,23358,0
2006-11-06,1.2606,1.28,1.2606,1.28,32794,0
2006-11-07,1.2671,1.28,1.2671,1.28,40373,0
2006-11-08,1.28,1.28,1.2477,1.2477,51666,0
2006-11-09,1.2541,1.28,1.2541,1.2671,8817,0
2006-11-10,1.2606,1.2671,1.2347,1.2606,59400,0
2006-11-13,1.28,1.28,1.2283,1.2347,72703,0
2006-11-14,1.2541,1.2929,1.2347,1.2477,86161,0
2006-11-15,1.3834,1.5257,1.3576,1.4222,719761,0
2006-11-16,1.4416,1.5063,1.4222,1.461,327009,0
2006-11-17,1.3834,1.4545,1.3446,1.377,138136,0
2006-11-20,1.3446,1.3834,1.3446,1.3576,65742,0
2006-11-21,1.3576,1.4222,1.3576,1.4093,20573,0
2006-11-22,1.4093,1.4093,1.3834,1.3899,25214,0
2006-11-24,1.4158,1.461,1.3446,1.4352,102713,0
2006-11-27,1.4545,1.4545,1.3834,1.3964,50428,0
2006-11-28,1.3964,1.4028,1.3705,1.3834,105497,0
2006-11-29,1.3899,1.4093,1.3834,1.3834,76106,0
2006-11-30,1.3834,1.4093,1.3705,1.3834,43467,0
2006-12-01,1.3834,1.3964,1.3705,1.3964,55223,0
2006-12-04,1.3834,1.4093,1.3834,1.3834,15314,0
2006-12-05,1.3834,1.3899,1.3834,1.3834,10364,0
2006-12-06,1.3834,1.3899,1.3188,1.3446,32948,0
2006-12-07,1.3446,1.3576,1.3317,1.3382,62030,0
2006-12-08,1.3317,1.3446,1.3188,1.3317,53522,0
2006-12-11,1.3188,1.3576,1.2994,1.3317,69455,0
2006-12-12,1.3188,1.3317,1.2735,1.2865,114314,0
2006-12-13,1.28,1.3188,1.2735,1.3059,268228,0
2006-12-14,1.2865,1.3576,1.2865,1.3317,123441,0
2006-12-15,1.3188,1.3511,1.3188,1.3317,58936,0
2006-12-18,1.3123,1.3446,1.3123,1.3188,60328,0
2006-12-19,1.3317,1.3446,1.3188,1.3188,39291,0
2006-12-20,1.2994,1.3511,1.2994,1.3382,46716,0
2006-12-21,1.3188,1.3576,1.3188,1.3382,20573,0
2006-12-22,1.3253,1.3446,1.3188,1.3446,63731,0
2006-12-26,1.3188,1.3446,1.3188,1.3317,16861,0
2006-12-27,1.3317,1.3446,1.3253,1.3317,26297,0
2006-12-28,1.3317,1.3446,1.3317,1.3382,30783,0
2006-12-29,1.3382,1.3576,1.3382,1.3382,47489,0
2007-01-03,1.3511,1.3511,1.3188,1.3317,43467,0
2007-01-04,1.3382,1.3705,1.3253,1.3576,51202,0
2007-01-05,1.3576,1.3834,1.3382,1.3834,52439,0
2007-01-08,1.4028,1.4028,1.3576,1.3834,20883,0
2007-01-09,1.3834,1.4222,1.377,1.4028,79819,0
2007-01-10,1.4416,1.4416,1.364,1.3834,81211,0
2007-01-11,1.3964,1.4028,1.3446,1.364,83067,0
2007-01-12,1.4028,1.4028,1.3705,1.3964,34959,0
2007-01-16,1.3834,1.4158,1.3511,1.3705,35269,0
2007-01-17,1.3511,1.3964,1.3446,1.3511,44859,0
2007-01-18,1.3446,1.377,1.3446,1.3576,19955,0
2007-01-19,1.3705,1.3705,1.3188,1.3446,36197,0
2007-01-22,1.364,1.377,1.3317,1.364,54605,0
2007-01-23,1.3382,1.3834,1.3253,1.3834,126534,0
2007-01-24,1.377,1.3834,1.3317,1.377,76880,0
2007-01-25,1.3446,1.3834,1.3317,1.3705,19955,0
2007-01-26,1.3705,1.3705,1.3446,1.3705,37589,0
2007-01-29,1.3446,1.3705,1.3253,1.3705,75023,0
2007-01-30,1.3576,1.4158,1.3382,1.3705,91884,0
2007-01-31,1.3317,1.364,1.3317,1.3576,71311,0
2007-02-01,1.3446,1.364,1.3317,1.3317,23667,0
2007-02-02,1.3446,1.3576,1.3317,1.3446,15623,0
2007-02-05,1.3317,1.3576,1.3317,1.3576,30009,0
2007-02-06,1.3576,1.3705,1.3188,1.3382,26452,0
2007-02-07,1.3382,1.3576,1.3253,1.3576,85697,0
2007-02-08,1.3576,1.3705,1.3576,1.364,42075,0
2007-02-09,1.364,1.3705,1.3446,1.364,6033,0
2007-02-12,1.3705,1.377,1.3576,1.377,41456,0
2007-02-13,1.3705,1.3834,1.3446,1.3705,45633,0
2007-02-14,1.3964,1.4287,1.3834,1.4093,160300,0
2007-02-15,1.377,1.4352,1.377,1.4093,113386,0
2007-02-16,1.4093,1.4481,1.4093,1.4352,105033,0
2007-02-20,1.4352,1.4352,1.3705,1.4093,87553,0
2007-02-21,1.3705,1.4675,1.3705,1.4545,170002,0
2007-02-22,1.461,1.461,1.3834,1.4416,134114,0
2007-02-23,1.4416,1.461,1.3964,1.4545,52748,0
2007-02-26,1.4352,1.4416,1.3964,1.4352,36042,0
2007-02-27,1.3964,1.4545,1.3899,1.4028,33413,0
2007-02-28,1.3964,1.4028,1.3382,1.3834,59400,0
2007-03-01,1.3576,1.3964,1.3576,1.3834,15933,0
2007-03-02,1.3834,1.3899,1.3576,1.3705,49655,0
2007-03-05,1.364,1.3705,1.3446,1.3446,40838,0
2007-03-06,1.3446,1.364,1.3446,1.3446,66361,0
2007-03-07,1.3511,1.3576,1.3382,1.3446,70383,0
2007-03-08,1.3446,1.3705,1.3382,1.3705,114469,0
2007-03-09,1.3834,1.3834,1.364,1.377,28463,0
2007-03-12,1.364,1.377,1.364,1.3705,9127,0
2007-03-13,1.364,1.3834,1.3576,1.364,53367,0
2007-03-14,1.3382,1.364,1.3382,1.3576,23203,0
2007-03-15,1.3576,1.3705,1.3253,1.3705,37898,0
2007-03-16,1.3576,1.364,1.3511,1.3576,30319,0
2007-03-19,1.3705,1.3705,1.3511,1.3576,34650,0
2007-03-20,1.3576,1.4222,1.3576,1.4093,86006,0
2007-03-21,1.4222,1.4222,1.3899,1.4222,23358,0
2007-03-22,1.4222,1.4222,1.3964,1.4222,10828,0
2007-03-23,1.4028,1.4287,1.3834,1.4222,85852,0
2007-03-26,1.4287,1.4287,1.4028,1.4093,11602,0
2007-03-27,1.4028,1.4028,1.3964,1.3964,4486,0
2007-03-28,1.3964,1.4028,1.3834,1.3834,18563,0
2007-03-29,1.364,1.3899,1.3576,1.3834,36816,0
2007-03-30,1.3576,1.377,1.3511,1.3576,31247,0
2007-04-02,1.3576,1.3705,1.3511,1.3511,17325,0
2007-04-03,1.3705,1.3705,1.3446,1.3446,32020,0
2007-04-04,1.3576,1.3576,1.3446,1.3576,3403,0
2007-04-05,1.3576,1.3705,1.3511,1.3511,15005,0
2007-04-09,1.3446,1.3576,1.3382,1.3576,23977,0
2007-04-10,1.3511,1.3576,1.3382,1.3446,21811,0
2007-04-11,1.3446,1.3446,1.3446,1.3446,6342,0
2007-04-12,1.3446,1.3446,1.3382,1.3446,41766,0
2007-04-13,1.3576,1.3576,1.3317,1.3446,21966,0
2007-04-16,1.3382,1.3446,1.3188,1.3382,44241,0
2007-04-17,1.3576,1.3576,1.3382,1.3382,17170,0
2007-04-18,1.3253,1.3576,1.3253,1.3511,33413,0
2007-04-19,1.3382,1.3705,1.3382,1.3446,45942,0
2007-04-20,1.3382,1.377,1.3188,1.3576,50273,0
2007-04-23,1.364,1.364,1.3382,1.3576,22894,0
2007-04-24,1.3446,1.364,1.3446,1.3511,15005,0
2007-04-25,1.3446,1.364,1.3446,1.3511,22275,0
2007-04-26,1.3576,1.3705,1.3446,1.3446,41302,0
2007-04-27,1.3446,1.3576,1.3253,1.3382,106580,0
2007-04-30,1.3576,1.3576,1.3253,1.3382,12375,0
2007-05-01,1.3317,1.3446,1.3317,1.3382,27689,0
2007-05-02,1.3317,1.3446,1.2929,1.3253,67444,0
2007-05-03,1.3253,1.3317,1.3188,1.3253,31402,0
2007-05-04,1.3188,1.3576,1.3188,1.3317,22894,0
2007-05-07,1.3317,1.3511,1.3317,1.3446,45633,0
2007-05-08,1.3382,1.3446,1.3188,1.3188,112148,0
2007-05-09,1.3188,1.3317,1.2929,1.3317,23513,0
2007-05-10,1.3188,1.3382,1.3188,1.3317,2630,0
2007-05-11,1.3382,1.3576,1.3253,1.3317,7116,0
2007-05-14,1.3446,1.3576,1.3253,1.3446,9591,0
2007-05-15,1.3446,1.3511,1.3317,1.3317,27844,0
2007-05-16,1.3382,1.3576,1.3253,1.3317,14541,0
2007-05-17,1.3446,1.3576,1.3382,1.3576,6806,0
2007-05-18,1.3253,1.3705,1.3253,1.3576,20419,0
2007-05-21,1.3705,1.3705,1.3317,1.3446,31881,0
2007-05-22,1.3446,1.3576,1.3446,1.3576,23667,0
2007-05-23,1.3576,1.3705,1.3511,1.3576,12375,0
2007-05-24,1.3446,1.3705,1.3446,1.3576,26142,0
2007-05-25,1.3576,1.3705,1.3511,1.3705,13613,0
2007-05-29,1.364,1.3705,1.3511,1.3705,20419,0
2007-05-30,1.3705,1.3705,1.3511,1.364,20573,0
2007-05-31,1.3511,1.377,1.3511,1.377,10673,0
2007-06-01,1.377,1.377,1.3576,1.377,15778,0
2007-06-04,1.364,1.3705,1.3576,1.3705,7270,0
2007-06-05,1.3576,1.377,1.3576,1.3705,15933,0
2007-06-06,1.364,1.3834,1.3576,1.377,26761,0
2007-06-07,1.377,1.3834,1.364,1.3834,8663,0
2007-06-08,1.3511,1.4028,1.3511,1.3964,17170,0
2007-06-11,1.3576,1.3834,1.3576,1.377,6497,0
2007-06-12,1.3834,1.4028,1.377,1.4028,26916,0
2007-06-13,1.3899,1.4028,1.3576,1.3964,7270,0
2007-06-14,1.377,1.3964,1.3576,1.364,31402,0
2007-06-15,1.3317,1.364,1.3317,1.3576,16242,0
2007-06-18,1.3446,1.3576,1.3446,1.3576,11447,0
2007-06-19,1.3576,1.3834,1.3576,1.377,6806,0
2007-06-20,1.3964,1.3964,1.3446,1.3511,10828,0
2007-06-21,1.3188,1.3834,1.3188,1.3576,49500,0
2007-06-22,1.3576,1.377,1.3576,1.377,45633,0
2007-06-25,1.3705,1.3705,1.3576,1.3576,23822,0
2007-06-26,1.3446,1.3576,1.3317,1.3446,17016,0
2007-06-27,1.3317,1.3446,1.3317,1.3446,21347,0
2007-06-28,1.3576,1.3576,1.3382,1.3446,16706,0
2007-06-29,1.2929,1.3188,1.2347,1.2541,144633,0
2007-07-02,1.2541,1.2929,1.2541,1.2735,55069,0
2007-07-03,1.2477,1.2865,1.2477,1.2865,18408,0
2007-07-05,1.2606,1.2865,1.2606,1.2735,44241,0
2007-07-06,1.28,1.28,1.2347,1.2735,10209,0
2007-07-09,1.2541,1.2865,1.196,1.2735,60019,0
2007-07-10,1.2347,1.2994,1.2347,1.2865,47953,0
2007-07-11,1.2735,1.2929,1.2671,1.28,43931,0
2007-07-12,1.2735,1.2865,1.2735,1.2865,5105,0
2007-07-13,1.28,1.2865,1.2735,1.28,16397,0
2007-07-16,1.28,1.2865,1.2541,1.2606,59709,0
2007-07-17,1.2347,1.2735,1.2347,1.2347,13922,0
2007-07-18,1.2347,1.2541,1.2347,1.2541,13922,0
2007-07-19,1.2347,1.2735,1.2347,1.2606,5414,0
2007-07-20,1.2541,1.2671,1.2541,1.2671,22894,0
2007-07-23,1.2477,1.2477,1.2024,1.2024,32020,0
2007-07-24,1.1895,1.2218,1.1895,1.1895,14386,0
2007-07-25,1.196,1.196,1.1442,1.1701,17634,0
2007-07-26,1.183,1.2089,1.0731,1.1119,21038,0
2007-07-27,1.1055,1.2089,1.1055,1.1701,15623,0
2007-07-30,1.1119,1.183,1.1119,1.1442,10828,0
2007-07-31,1.1119,1.1636,1.0861,1.1119,23203,0
2007-08-01,1.1119,1.1507,1.0602,1.1119,21966,0
2007-08-02,1.1055,1.1701,1.1055,1.1701,1547,0
2007-08-03,1.1248,1.2089,1.1248,1.196,22739,0
2007-08-06,1.1766,1.1895,1.0537,1.1248,31402,0
2007-08-07,1.0861,1.1442,1.0602,1.0861,19645,0
2007-08-08,1.0602,1.1442,1.0602,1.0925,9900,0
2007-08-09,1.0602,1.1055,1.0537,1.0861,35733,0
2007-08-10,1.0408,1.0925,1.0214,1.0602,74559,0
2007-08-13,1.0214,1.1572,1.0214,1.099,2475,0
2007-08-14,1.1055,1.183,1.1055,1.183,1856,0
2007-08-15,1.1507,1.1507,1.0602,1.0861,10828,0
2007-08-16,1.0602,1.0602,0.9762,1.0214,18872,0
2007-08-17,0.42667,1.3382,0.42667,1.1378,40838,0
2007-08-20,1.1766,1.1766,1.0861,1.1248,12994,0
2007-08-21,1.1248,1.1572,1.0861,1.0861,25523,0
2007-08-22,1.0861,1.1248,1.0861,1.0861,2011,0
2007-08-23,1.0861,1.1248,1.0861,1.1248,10983,0
2007-08-24,1.0925,1.1636,1.0861,1.1636,5105,0
2007-08-27,1.1636,1.1636,1.099,1.1248,5723,0
2007-08-28,1.099,1.1313,1.099,1.1055,8198,0
2007-08-29,1.0861,1.1055,1.0861,1.1055,1238,0
2007-08-30,1.0861,1.1055,1.0861,1.1055,4486,0
2007-08-31,1.0925,1.1055,1.0861,1.1055,3248,0
2007-09-04,1.1055,1.1313,1.0861,1.0925,11602,0
2007-09-06,1.0861,1.1248,1.0861,1.1055,24905,0
2007-09-07,1.1184,1.1248,1.0861,1.1248,6342,0
2007-09-10,1.1248,1.1248,1.0602,1.1184,13767,0
2007-09-11,1.0861,1.1378,1.0731,1.0731,9900,0
2007-09-12,1.0602,1.0602,1.0279,1.0408,7270,0
2007-09-13,1.0279,1.0279,1.0214,1.0279,17944,0
2007-09-14,1.0343,1.0343,0.9374,0.9762,14850,0
2007-09-17,0.918,0.9956,0.918,0.9956,7270,0
2007-09-18,0.9568,0.9956,0.9503,0.9956,9745,0
2007-09-19,0.9956,0.9956,0.9374,0.9568,27689,0
2007-09-20,0.9632,0.9762,0.9632,0.9762,464,0
2007-09-21,0.9503,0.9956,0.9503,0.9568,24905,0
2007-09-24,0.9632,0.9632,0.9115,0.9632,18717,0
2007-09-25,0.9374,0.9568,0.9374,0.9374,4641,0
2007-09-26,0.9374,0.9374,0.8986,0.9244,24905,0
2007-09-27,0.9244,0.9568,0.9115,0.9115,20419,0
2007-09-28,0.8986,0.9309,0.8986,0.9115,27380,0
2007-10-01,0.9374,0.9956,0.9374,0.9697,18717,0
2007-10-02,0.9762,1.0279,0.9762,1.0085,17480,0
2007-10-03,1.0085,1.0667,1.0085,1.0667,12994,0
2007-10-04,1.099,1.099,1.0602,1.0602,32794,0
2007-10-05,1.0149,1.1701,1.0149,1.1442,16397,0
2007-10-08,1.1442,1.1636,1.0861,1.0861,48417,0
2007-10-09,1.0861,1.1248,1.0861,1.0861,29081,0
2007-10-10,1.0408,1.0731,1.0408,1.0473,39600,0
2007-10-11,1.0408,1.1119,1.0408,1.0796,14077,0
2007-10-15,1.0602,1.0861,1.0473,1.0602,26452,0
2007-10-16,1.0408,1.1701,1.0408,1.1442,14231,0
2007-10-17,1.1055,1.1701,1.099,1.1701,9436,0
2007-10-18,1.1701,1.1701,1.1636,1.1701,6961,0
2007-10-19,1.1442,1.1701,1.0667,1.1701,18717,0
2007-10-22,1.1701,1.1701,1.0861,1.1119,8663,0
2007-10-23,1.1119,1.1248,1.1055,1.1055,5259,0
2007-10-24,1.0925,1.1119,1.0602,1.0602,11911,0
2007-10-25,1.0731,1.1378,1.0473,1.0602,17634,0
2007-10-26,1.0602,1.1442,1.0473,1.1055,7116,0
2007-10-29,1.1248,1.1636,1.0796,1.0796,6342,0
2007-10-30,1.0602,1.0861,1.0473,1.0473,10055,0
2007-10-31,1.0602,1.1313,1.0473,1.0473,13303,0
2007-11-01,1.0408,1.0408,0.9568,0.9826,36970,0
2007-11-02,0.9632,1.0473,0.9632,1.0473,14386,0
2007-11-05,1.0214,1.0537,0.9762,0.9762,12994,0
2007-11-06,1.002,1.0279,0.8598,0.9374,52903,0
2007-11-07,0.9244,0.9568,0.8727,0.8727,21038,0
2007-11-08,0.8921,0.9374,0.8792,0.8792,9436,0
2007-11-09,0.8792,0.9115,0.8469,0.8986,66361,0
2007-11-12,0.8469,0.8857,0.8469,0.8792,29545,0
2007-11-13,0.8598,0.8727,0.8339,0.8533,38672,0
2007-11-14,0.8275,0.8727,0.8145,0.8145,6033,0
2007-11-15,0.8339,0.8339,0.6853,0.6917,66825,0
2007-11-16,0.6853,0.7434,0.6788,0.6788,19645,0
2007-11-19,0.6788,0.724,0.6788,0.724,50273,0
2007-11-20,0.6982,0.724,0.5883,0.6141,50892,0
2007-11-21,0.6206,0.7046,0.5883,0.6012,153759,0
2007-11-23,0.5947,0.6077,0.5754,0.5947,60328,0
2007-11-26,0.5947,0.5947,0.5754,0.5818,19027,0
2007-11-27,0.5754,0.5754,0.5236,0.5754,36816,0
2007-11-28,0.5754,0.5947,0.5301,0.5883,45169,0
2007-11-29,0.5754,0.6594,0.5754,0.6077,9745,0
2007-11-30,0.5947,0.6141,0.556,0.5947,6188,0
2007-12-03,0.6141,0.6141,0.5754,0.6012,18098,0
2007-12-04,0.5883,0.5883,0.5495,0.5624,15623,0
2007-12-05,0.5818,0.6077,0.5818,0.5883,13148,0
2007-12-06,0.6012,0.6271,0.6012,0.6077,29855,0
2007-12-07,0.6012,0.64,0.5818,0.5947,30164,0
2007-12-10,0.5883,0.7111,0.5754,0.5947,65123,0
2007-12-11,0.6012,0.6141,0.5818,0.5947,18485,0
2007-12-12,0.5883,0.6141,0.5689,0.5689,26916,0
2007-12-13,0.5624,0.6141,0.5624,0.5947,13148,0
2007-12-14,0.5754,0.5883,0.5624,0.5624,16861,0
2007-12-17,0.5624,0.5754,0.5495,0.5495,53825,0
2007-12-18,0.5301,0.5689,0.5172,0.5366,24905,0
2007-12-19,0.5236,0.5624,0.49131,0.5624,74405,0
2007-12-20,0.5624,0.6141,0.5301,0.6141,21038,0
2007-12-21,0.6012,0.6271,0.5172,0.5172,18949,0
2007-12-24,0.5301,0.5495,0.5172,0.5366,21502,0
2007-12-26,0.5301,0.5818,0.5172,0.5366,25059,0
2007-12-27,0.5624,0.5754,0.5301,0.5301,43931,0
2007-12-28,0.5301,0.5754,0.5172,0.5366,90990,0
2007-12-31,0.5301,0.5947,0.5107,0.5495,86541,0
2008-01-02,0.6077,0.6141,0.49131,0.5366,33416,0
2008-01-03,0.5754,0.6077,0.5495,0.5754,4022,0
2008-01-04,0.556,0.5624,0.5301,0.5495,16242,0
2008-01-07,0.5495,0.5495,0.48485,0.49131,62958,0
2008-01-08,0.47192,0.5172,0.46545,0.5107,29612,0
2008-01-09,0.5301,0.5301,0.46545,0.5107,30249,0
2008-01-10,0.5042,0.5236,0.5042,0.5042,29545,0
2008-01-11,0.49778,0.5495,0.49131,0.543,10364,0
2008-01-14,0.5107,0.5236,0.46545,0.47838,11540,0
2008-01-15,0.47192,0.5301,0.47192,0.5301,27070,0
2008-01-16,0.5495,0.5495,0.49131,0.5042,13148,0
2008-01-17,0.49131,0.5042,0.49131,0.49131,10673,0
2008-01-18,0.48485,0.5301,0.46545,0.5042,93122,0
2008-01-22,0.49131,0.49778,0.46545,0.47192,19645,0
2008-01-23,0.46545,0.5172,0.43313,0.49131,121430,0
2008-01-24,0.49131,0.5301,0.4396,0.49131,21268,0
2008-01-25,0.48485,0.49131,0.45899,0.49131,9900,0
2008-01-28,0.49778,0.5172,0.47192,0.5107,14695,0
2008-01-29,0.5107,0.543,0.5107,0.543,443682,0
2008-01-30,0.5495,0.5495,0.5172,0.5301,11447,0
2008-01-31,0.5301,0.543,0.5042,0.5107,23977,0
2008-02-01,0.5172,0.5366,0.47838,0.49778,23822,0
2008-02-04,0.5042,0.5495,0.47192,0.5107,8972,0
2008-02-05,0.49131,0.5495,0.47838,0.47838,1083,0
2008-02-06,0.5107,0.5107,0.47838,0.47838,10380,0
2008-02-07,0.5107,0.5107,0.47192,0.5042,5105,0
2008-02-08,0.47838,0.48485,0.47838,0.48485,17928,0
2008-02-11,0.48485,0.49131,0.45899,0.46545,148191,0
2008-02-12,0.48485,0.49131,0.45899,0.48485,16242,0
2008-02-13,0.46545,0.5107,0.44606,0.5107,16242,0
2008-02-14,0.46545,0.49131,0.46545,0.49131,27684,0
2008-02-15,0.49131,0.49131,0.44606,0.44606,139064,0
2008-02-19,0.45253,0.47838,0.44606,0.45899,114316,0
2008-02-20,0.44606,0.47838,0.4396,0.45253,45030,0
2008-02-21,0.4396,0.45253,0.42667,0.4396,47180,0
2008-02-22,0.43313,0.46545,0.43313,0.4396,17741,0
2008-02-25,0.4396,0.5301,0.4396,0.5172,52147,0
2008-02-26,0.5236,0.5236,0.47192,0.5172,35103,0
2008-02-27,0.49131,0.5236,0.47192,0.47192,10519,0
2008-02-28,0.49131,0.5172,0.49131,0.49778,9436,0
2008-02-29,0.48485,0.5042,0.45899,0.45899,15623,0
2008-03-03,0.45253,0.48485,0.45253,0.47838,40373,0
2008-03-04,0.46545,0.5107,0.45253,0.5107,14386,0
2008-03-05,0.5042,0.5042,0.47838,0.48485,6188,0
2008-03-06,0.47838,0.5042,0.47838,0.49778,4177,0
2008-03-07,0.49778,0.5042,0.45253,0.49131,37125,0
2008-03-10,0.49131,0.5042,0.46545,0.5042,28463,0
2008-03-11,0.5042,0.5107,0.45899,0.49778,31247,0
2008-03-12,0.49131,0.49778,0.45253,0.47838,10673,0
2008-03-13,0.48485,0.48485,0.47838,0.47838,1547,0
2008-03-14,0.47838,0.49131,0.45253,0.45253,32175,0
2008-03-17,0.45253,0.47838,0.45253,0.47838,11602,0
2008-03-18,0.49131,0.5107,0.45253,0.45253,13303,0
2008-03-19,0.46545,0.48485,0.45253,0.45253,14541,0
2008-03-20,0.44606,0.46545,0.4396,0.46545,5414,0
2008-03-24,0.44606,0.46545,0.44606,0.46545,5259,0
2008-03-25,0.46545,0.46545,0.46545,0.46545,2166,0
2008-03-26,0.45253,0.46545,0.45253,0.45253,74606,0
2008-03-27,0.47192,0.49778,0.46545,0.49778,5414,0
2008-03-28,0.46545,0.5042,0.46545,0.46545,2630,0
2008-03-31,0.45253,0.49131,0.45253,0.49131,2320,0
2008-04-01,0.5107,0.5107,0.49131,0.5042,619,0
2008-04-03,0.47838,0.47838,0.44606,0.45253,101320,0
2008-04-04,0.43313,0.5172,0.43313,0.47838,4331,0
2008-04-07,0.45253,0.49131,0.45253,0.46545,5878,0
2008-04-08,0.47838,0.49778,0.45253,0.45899,23513,0
2008-04-09,0.49778,0.5042,0.46545,0.5042,2011,0
2008-04-10,0.5042,0.5042,0.46545,0.49778,8044,0
2008-04-14,0.46545,0.49778,0.46545,0.46545,32484,0
2008-04-15,0.46545,0.49778,0.46545,0.49778,27998,0
2008-04-16,0.47192,0.47192,0.46545,0.46545,309,0
2008-04-17,0.45253,0.49131,0.45253,0.48485,6522,0
2008-04-18,0.45253,0.47838,0.45253,0.47838,10625,0
2008-04-22,0.47838,0.47838,0.47192,0.47192,309,0
2008-04-23,0.45899,0.49131,0.45899,0.46545,3850,0
2008-04-24,0.45899,0.48485,0.45253,0.48485,8181,0
2008-04-25,0.49131,0.49131,0.45899,0.47838,7580,0
2008-04-28,0.45899,0.49778,0.45899,0.45899,3416,0
2008-04-29,0.49131,0.49131,0.45899,0.48485,1702,0
2008-04-30,0.47838,0.47838,0.45899,0.45899,2011,0
2008-05-01,0.45899,0.47192,0.45899,0.47192,619,0
2008-05-02,0.45899,0.45899,0.45253,0.45253,13855,0
2008-05-05,0.4396,0.543,0.4396,0.46545,16027,0
2008-05-06,0.47192,0.49778,0.47192,0.49131,7734,0
2008-05-07,0.5042,0.5042,0.49131,0.5042,10530,0
2008-05-08,0.5042,0.5042,0.49131,0.49131,4022,0
2008-05-09,0.5042,0.5107,0.5042,0.5042,4741,0
2008-05-12,0.5107,0.5107,0.45253,0.49131,2481,0
2008-05-13,0.46545,0.49131,0.45899,0.46545,8689,0
2008-05-14,0.45253,0.5495,0.45253,0.47838,30065,0
2008-05-15,0.49778,0.49778,0.43313,0.45253,23822,0
2008-05-16,0.48485,0.5042,0.48485,0.49131,2011,0
2008-05-19,0.49131,0.49131,0.45253,0.45899,15623,0
2008-05-20,0.46545,0.48485,0.46545,0.48485,1856,0
2008-05-21,0.48485,0.48485,0.45899,0.47838,8353,0
2008-05-22,0.48485,0.5042,0.44606,0.47192,185582,0
2008-05-23,0.49778,0.49778,0.45253,0.45899,2475,0
2008-05-27,0.46545,0.5042,0.46545,0.46545,2166,0
2008-05-28,0.47192,0.49778,0.47192,0.49131,7529,0
2008-05-29,0.49778,0.49778,0.47192,0.49778,5723,0
2008-05-30,0.47838,0.5042,0.47838,0.5042,2011,0
2008-06-02,0.49131,0.5107,0.49131,0.5107,15466,0
2008-06-03,0.5107,0.5107,0.49131,0.49131,19687,0
2008-06-04,0.5042,0.5107,0.49131,0.5107,19491,0
2008-06-05,0.5107,0.5172,0.49778,0.5172,13218,0
2008-06-06,0.5172,0.5301,0.49131,0.5107,28037,0
2008-06-09,0.49131,0.5366,0.49131,0.5366,5414,0
2008-06-10,0.5172,0.5624,0.46545,0.5301,51452,0
2008-06-11,0.5301,0.5366,0.48485,0.5301,12909,0
2008-06-12,0.5236,0.5366,0.49131,0.5366,8842,0
2008-06-13,0.49131,0.5366,0.49131,0.5301,17373,0
2008-06-16,0.5236,0.543,0.5236,0.543,10834,0
2008-06-17,0.543,0.5883,0.543,0.5883,33890,0
2008-06-18,0.5883,0.5883,0.5883,0.5883,1083,0
2008-06-19,0.5624,0.5689,0.5624,0.5624,31556,0
2008-06-20,0.5495,0.5883,0.5495,0.5754,2667,0
2008-06-23,0.5883,0.5883,0.5689,0.5689,17286,0
2008-06-24,0.5754,0.5818,0.5754,0.5818,1238,0
2008-06-25,0.5883,0.5883,0.5495,0.5495,3101,0
2008-06-26,0.556,0.556,0.5495,0.5495,23107,0
2008-06-27,0.5107,0.5754,0.5107,0.5172,3558,0
2008-06-30,0.5042,0.5495,0.5042,0.5042,8217,0
2008-07-01,0.5042,0.543,0.5042,0.5301,5105,0
2008-07-02,0.5236,0.5495,0.44606,0.5301,57219,0
2008-07-03,0.48485,0.5172,0.47192,0.47192,8198,0
2008-07-07,0.47192,0.5301,0.47192,0.5301,9577,0
2008-07-08,0.5107,0.5301,0.49131,0.5107,20264,0
2008-07-09,0.5107,0.543,0.5107,0.5301,8935,0
2008-07-10,0.5107,0.5301,0.47838,0.5107,4022,0
2008-07-11,0.47838,0.5301,0.47838,0.5107,25168,0
2008-07-14,0.47838,0.5107,0.4396,0.46545,56453,0
2008-07-15,0.46545,0.47838,0.46545,0.46545,25344,0
2008-07-16,0.46545,0.46545,0.4396,0.46545,18366,0
2008-07-17,0.45899,0.46545,0.4396,0.45253,11804,0
2008-07-18,0.45253,0.46545,0.4396,0.4396,15159,0
2008-07-21,0.44606,0.44606,0.42667,0.4396,9386,0
2008-07-22,0.4396,0.46545,0.43313,0.43313,33180,0
2008-07-23,0.44606,0.44606,0.42667,0.44606,928,0
2008-07-25,0.4396,0.4396,0.42667,0.42667,16157,0
2008-07-28,0.42667,0.44606,0.42667,0.43313,10143,0
2008-07-29,0.4396,0.4396,0.42667,0.42667,12839,0
2008-07-30,0.42667,0.45899,0.42667,0.45899,928,0
2008-07-31,0.42667,0.45899,0.42667,0.45899,1856,0
2008-08-01,0.46545,0.49131,0.46545,0.48485,14773,0
2008-08-04,0.48485,0.48485,0.42667,0.42667,94489,0
2008-08-05,0.42667,0.4396,0.42667,0.43313,19879,0
2008-08-06,0.4396,0.4396,0.40727,0.4202,39755,0
2008-08-07,0.40727,0.4396,0.40081,0.40727,31745,0
2008-08-08,0.40081,0.42667,0.40081,0.4202,15851,0
2008-08-11,0.12929,0.4202,0.12929,0.41374,44723,0
2008-08-12,0.40081,0.42667,0.40081,0.40081,6497,0
2008-08-13,0.40081,0.4202,0.40081,0.4202,1315,0
2008-08-14,0.38141,0.4202,0.38141,0.40081,8079,0
2008-08-15,0.42667,0.42667,0.38141,0.42667,12839,0
2008-08-18,0.42667,0.42667,0.42667,0.42667,13456,0
2008-08-19,0.38788,0.43313,0.38788,0.42667,7580,0
2008-08-20,0.42667,0.46545,0.42667,0.46545,17016,0
2008-08-21,0.42667,0.46545,0.40081,0.41374,12066,0
2008-08-22,0.40727,0.46545,0.40081,0.46545,9128,0
2008-08-25,0.45253,0.47838,0.45253,0.47838,3094,0
2008-08-26,0.45899,0.46545,0.4396,0.45899,6033,0
2008-08-27,0.46545,0.47838,0.45899,0.47838,8655,0
2008-08-28,0.44606,0.47838,0.4396,0.4396,4950,0
2008-08-29,0.42667,0.46545,0.42667,0.4396,928,0
2008-09-02,0.43313,0.49131,0.41374,0.41374,19336,0
2008-09-03,0.43313,0.44606,0.43313,0.44606,3745,0
2008-09-04,0.43313,0.46545,0.42667,0.42667,6265,0
2008-09-05,0.46545,0.46545,0.40081,0.42667,6652,0
2008-09-08,0.40081,0.42667,0.40081,0.42667,8972,0
2008-09-09,0.42667,0.42667,0.40081,0.40081,11138,0
2008-09-10,0.40081,0.41374,0.40081,0.40081,8663,0
2008-09-11,0.41374,0.4202,0.41374,0.41374,7690,0
2008-09-12,0.41374,0.4202,0.41374,0.4202,4703,0
2008-09-15,0.40081,0.4202,0.40081,0.40727,39015,0
2008-09-16,0.38788,0.40081,0.38788,0.40081,1547,0
2008-09-17,0.40081,0.40081,0.38788,0.38788,7889,0
2008-09-18,0.38788,0.40081,0.38788,0.40081,39767,0
2008-09-19,0.38788,0.4202,0.38788,0.40727,23977,0
2008-09-22,0.38788,0.4202,0.38788,0.39434,3094,0
2008-09-23,0.38788,0.40081,0.38788,0.38788,5878,0
2008-09-24,0.38788,0.40081,0.38788,0.38788,13922,0
2008-09-25,0.38788,0.41374,0.38788,0.38788,32028,0
2008-09-29,0.38788,0.40081,0.38141,0.39434,23052,0
2008-09-30,0.36202,0.38141,0.36202,0.36202,13458,0
2008-10-01,0.36202,0.36202,0.34909,0.34909,8353,0
2008-10-02,0.37495,0.38141,0.35556,0.37495,11994,0
2008-10-03,0.37495,0.37495,0.34263,0.34263,13619,0
2008-10-06,0.34263,0.34263,0.30384,0.34263,15791,0
2008-10-07,0.30384,0.34909,0.30384,0.30384,19336,0
2008-10-08,0.30384,0.37495,0.30384,0.36848,5824,0
2008-10-09,0.34909,0.36848,0.30384,0.3103,48365,0
2008-10-10,0.30384,0.34263,0.25212,0.27798,122350,0
2008-10-13,0.26505,0.34263,0.26505,0.27798,1856,0
2008-10-14,0.28444,0.34263,0.26505,0.26505,16290,0
2008-10-15,0.26505,0.30384,0.26505,0.26505,23513,0
2008-10-16,0.26505,0.28444,0.26505,0.26505,3713,0
2008-10-17,0.26505,0.28444,0.26505,0.28444,31600,0
2008-10-20,0.28444,0.29737,0.28444,0.29737,2939,0
2008-10-21,0.29737,0.29737,0.27798,0.28444,17944,0
2008-10-22,0.27798,0.27798,0.26505,0.26505,32252,0
2008-10-23,0.27152,0.29091,0.26505,0.26505,33241,0
2008-10-24,0.27152,0.29091,0.27152,0.27152,17373,0
2008-10-27,0.28444,0.29737,0.25212,0.25212,76397,0
2008-10-28,0.24566,0.24566,0.23273,0.23273,96370,0
2008-10-29,0.24566,0.27798,0.23273,0.27798,72394,0
2008-10-30,0.27798,0.29737,0.25212,0.29091,2166,0
2008-10-31,0.26505,0.27798,0.24566,0.27798,15469,0
2008-11-03,0.26505,0.29737,0.23273,0.24566,12530,0
2008-11-04,0.25212,0.31677,0.24566,0.27798,2475,0
2008-11-05,0.29737,0.29737,0.28444,0.29737,5414,0
2008-11-06,0.29091,0.29091,0.29091,0.29091,464,0
2008-11-07,0.27798,0.29091,0.27798,0.27798,1624,0
2008-11-10,0.27798,0.29091,0.25859,0.25859,32871,0
2008-11-11,0.25859,0.29091,0.25859,0.29091,464,0
2008-11-12,0.25212,0.28444,0.24566,0.28444,1547,0
2008-11-13,0.24566,0.25212,0.24566,0.25212,1392,0
2008-11-14,0.26505,0.27798,0.25212,0.25212,3713,0
2008-11-17,0.24566,0.25212,0.24566,0.25212,2939,0
2008-11-18,0.24566,0.28444,0.23273,0.25859,16281,0
2008-11-19,0.25859,0.27798,0.23273,0.23919,32330,0
2008-11-20,0.25212,0.27152,0.23273,0.23273,67710,0
2008-11-21,0.25212,0.25212,0.20687,0.2198,49655,0
2008-11-24,0.2198,0.2198,0.20687,0.20687,13458,0
2008-11-25,0.20687,0.28444,0.20687,0.27152,7278,0
2008-11-26,0.25859,0.27152,0.20687,0.2198,15685,0
2008-11-28,0.2198,0.23273,0.20687,0.23273,2320,0
2008-12-01,0.24566,0.25212,0.23919,0.23919,1918,0
2008-12-02,0.23919,0.23919,0.21333,0.2198,11778,0
2008-12-03,0.22626,0.23919,0.22626,0.23919,928,0
2008-12-04,0.2198,0.2198,0.2198,0.2198,13303,0
2008-12-05,0.21333,0.22626,0.21333,0.21333,2011,0
2008-12-08,0.22626,0.26505,0.22626,0.25212,44782,0
2008-12-09,0.26505,0.27798,0.25212,0.26505,42346,0
2008-12-10,0.27798,0.27798,0.23919,0.25212,8237,0
2008-12-12,0.23919,0.23919,0.22626,0.23919,3094,0
2008-12-15,0.2198,0.23273,0.21333,0.21333,14231,0
2008-12-16,0.2198,0.24566,0.2198,0.24566,3558,0
2008-12-17,0.24566,0.25212,0.23273,0.23273,29994,0
2008-12-18,0.23273,0.23273,0.23273,0.23273,4795,0
2008-12-19,0.2198,0.24566,0.21333,0.21333,8152,0
2008-12-22,0.2198,0.22626,0.21333,0.2198,13729,0
2008-12-23,0.21333,0.2198,0.21333,0.2198,9586,0
2008-12-24,0.21333,0.2198,0.18101,0.2198,38904,0
2008-12-26,0.18101,0.22626,0.18101,0.21333,111734,0
2008-12-29,0.2004,0.2198,0.2004,0.21333,34186,0
2008-12-30,0.20687,0.2198,0.20687,0.20687,59276,0
2008-12-31,0.2198,0.28444,0.20687,0.28444,116268,0
2009-01-02,0.29737,0.31677,0.29737,0.29737,9024,0
2009-01-05,0.3103,0.3103,0.29737,0.30384,21192,0
2009-01-06,0.30384,0.3103,0.30384,0.30384,2243,0
2009-01-07,0.30384,0.31677,0.30384,0.31677,3689,0
2009-01-08,0.31677,0.31677,0.3103,0.31677,1702,0
2009-01-09,0.29737,0.31677,0.29737,0.31677,1392,0
2009-01-12,0.31677,0.31677,0.29737,0.29737,28611,0
2009-01-13,0.29737,0.30384,0.29737,0.30384,1129,0
2009-01-14,0.29091,0.29091,0.27798,0.27798,2800,0
2009-01-15,0.27798,0.27798,0.21333,0.23919,11911,0
2009-01-16,0.23919,0.25212,0.23919,0.25212,7270,0
2009-01-21,0.25212,0.25212,0.25212,0.25212,155,0
2009-01-22,0.23919,0.25859,0.23919,0.24566,2320,0
2009-01-26,0.23273,0.23273,0.23273,0.23273,155,0
2009-01-27,0.23273,0.24566,0.2198,0.23273,4641,0
2009-01-28,0.2198,0.22626,0.20687,0.22626,7734,0
2009-01-29,0.21333,0.21333,0.21333,0.21333,309,0
2009-01-30,0.2198,0.2198,0.2198,0.2198,464,0
2009-02-03,0.2198,0.2198,0.2198,0.2198,1238,0
2009-02-04,0.2198,0.24566,0.2198,0.24566,1702,0
2009-02-09,0.23273,0.23273,0.23273,0.23273,464,0
2009-02-10,0.23919,0.23919,0.22626,0.22626,5723,0
2009-02-11,0.20687,0.23273,0.19394,0.2198,12018,0
2009-02-12,0.19394,0.2198,0.17455,0.2198,6033,0
2009-02-13,0.21333,0.21333,0.21333,0.21333,1547,0
2009-02-17,0.2198,0.24566,0.2198,0.24566,2981,0
2009-02-18,0.24566,0.25212,0.24566,0.24566,2166,0
2009-02-19,0.24566,0.24566,0.21333,0.21333,4795,0
2009-02-20,0.22626,0.22626,0.21333,0.21333,4641,0
2009-02-23,0.21333,0.22626,0.21333,0.2198,3634,0
2009-02-24,0.22626,0.25212,0.22626,0.25212,1702,0
2009-02-25,0.25212,0.25212,0.23919,0.23919,1083,0
2009-03-03,0.22626,0.25212,0.21333,0.21333,10178,0
2009-03-04,0.20687,0.2198,0.20687,0.2198,1856,0
2009-03-05,0.20687,0.2198,0.20687,0.21333,4023,0
2009-03-06,0.20687,0.21333,0.20687,0.21333,18199,0
2009-03-09,0.21333,0.22626,0.20687,0.22626,12684,0
2009-03-10,0.2198,0.22626,0.20687,0.22626,9549,0
2009-03-11,0.21333,0.22626,0.20687,0.21333,6342,0
2009-03-12,0.21333,0.2198,0.20687,0.21333,13303,0
2009-03-13,0.21333,0.22626,0.20687,0.21333,25186,0
2009-03-16,0.20687,0.2198,0.19394,0.20687,17271,0
2009-03-17,0.22626,0.22626,0.21333,0.21333,4950,0
2009-03-18,0.21333,0.2198,0.21333,0.21333,1392,0
2009-03-19,0.20687,0.2198,0.19394,0.21333,20728,0
2009-03-20,0.20687,0.2198,0.2004,0.21333,1703,0
2009-03-24,0.21333,0.2198,0.21333,0.2198,8817,0
2009-03-25,0.2198,0.22626,0.2198,0.22626,3248,0
2009-03-27,0.2198,0.2198,0.20687,0.21333,2166,0
2009-03-30,0.2004,0.21333,0.19394,0.20687,35114,0
2009-03-31,0.19394,0.21333,0.19394,0.21333,2939,0
2009-04-01,0.20687,0.21333,0.19394,0.20687,7997,0
2009-04-02,0.20687,0.21333,0.20687,0.21333,4177,0
2009-04-03,0.2198,0.2198,0.20687,0.20687,8274,0
2009-04-06,0.20687,0.27152,0.20687,0.24566,12265,0
2009-04-07,0.22626,0.24566,0.21333,0.22626,2166,0
2009-04-08,0.2198,0.22626,0.21333,0.21333,3248,0
2009-04-09,0.2198,0.22626,0.20687,0.22626,14974,0
2009-04-13,0.22626,0.23919,0.2198,0.2198,4486,0
2009-04-14,0.22626,0.23273,0.2198,0.23273,7270,0
2009-04-15,0.25212,0.25212,0.2198,0.2198,11988,0
2009-04-16,0.24566,0.24566,0.2198,0.23273,17741,0
2009-04-17,0.22626,0.23273,0.2198,0.23273,1547,0
2009-04-22,0.22626,0.22626,0.2198,0.22626,7270,0
2009-04-24,0.2198,0.22626,0.2198,0.22626,15623,0
2009-04-27,0.22626,0.23919,0.22626,0.23919,1083,0
2009-04-28,0.23919,0.25212,0.23273,0.25212,7734,0
2009-04-29,0.23919,0.27152,0.23919,0.27152,23245,0
2009-04-30,0.26505,0.27152,0.26505,0.27152,928,0
2009-05-01,0.26505,0.27798,0.26505,0.27798,3867,0
2009-05-04,0.27798,0.27798,0.27152,0.27798,1392,0
2009-05-05,0.26505,0.26505,0.24566,0.26505,1392,0
2009-05-06,0.26505,0.26505,0.25859,0.26505,1748,0
2009-05-07,0.25212,0.26505,0.25212,0.26505,1702,0
2009-05-08,0.26505,0.26505,0.23919,0.26505,56602,0
2009-05-11,0.27798,0.27798,0.24566,0.26505,22001,0
2009-05-12,0.29091,0.29091,0.26505,0.27152,25833,0
2009-05-13,0.26505,0.26505,0.25859,0.26505,18563,0
2009-05-14,0.25859,0.27798,0.23273,0.25212,7456,0
2009-05-15,0.26505,0.26505,0.26505,0.26505,36506,0
2009-05-18,0.27798,0.28444,0.26505,0.26505,15623,0
2009-05-19,0.25212,0.26505,0.22626,0.26505,11602,0
2009-05-20,0.25859,0.26505,0.25859,0.25859,4022,0
2009-05-21,0.25212,0.29091,0.25212,0.27798,26761,0
2009-05-22,0.27798,0.30384,0.27798,0.27798,8636,0
2009-05-26,0.28444,0.29737,0.27798,0.27798,4177,0
2009-05-27,0.28444,0.28444,0.27798,0.27798,9359,0
2009-05-28,0.27798,0.27798,0.26505,0.27798,2166,0
2009-05-29,0.27798,0.29091,0.25859,0.26505,23358,0
2009-06-01,0.27152,0.30384,0.27152,0.29091,8461,0
2009-06-02,0.29737,0.30384,0.29737,0.30384,3094,0
2009-06-03,0.29737,0.30384,0.29737,0.30384,2243,0
2009-06-04,0.29737,0.30384,0.29737,0.30384,3326,0
2009-06-05,0.31677,0.31677,0.31677,0.31677,928,0
2009-06-08,0.3103,0.3103,0.29091,0.29091,1856,0
2009-06-09,0.3103,0.3103,0.25212,0.26505,7734,0
2009-06-10,0.26505,0.26505,0.26505,0.26505,1934,0
2009-06-11,0.26505,0.27798,0.26505,0.27798,3132,0
2009-06-12,0.26505,0.26505,0.25212,0.26505,5337,0
2009-06-15,0.26505,0.26505,0.25859,0.25859,2166,0
2009-06-17,0.26505,0.26505,0.24566,0.25859,11925,0
2009-06-18,0.25859,0.25859,0.25212,0.25859,8539,0
2009-06-19,0.26505,0.26505,0.26505,0.26505,619,0
2009-06-23,0.25859,0.26505,0.25212,0.25212,19491,0
2009-06-24,0.25212,0.26505,0.25212,0.25212,17998,0
2009-06-25,0.25212,0.27152,0.24566,0.26505,2320,0
2009-06-26,0.25212,0.26505,0.25212,0.26505,2470,0
2009-06-29,0.26505,0.26505,0.24566,0.25212,4795,0
2009-06-30,0.25212,0.26505,0.24566,0.24566,15296,0
2009-07-01,0.25212,0.26505,0.25212,0.26505,3867,0
2009-07-02,0.26505,0.26505,0.25212,0.25212,1547,0
2009-07-06,0.24566,0.25212,0.23273,0.25212,2862,0
2009-07-07,0.26505,0.26505,0.23273,0.24566,36970,0
2009-07-08,0.23919,0.25212,0.23273,0.23273,23452,0
2009-07-09,0.23273,0.23919,0.2198,0.2198,50540,0
2009-07-10,0.2198,0.23919,0.2198,0.23919,928,0
2009-07-13,0.23919,0.36848,0.23919,0.23919,29545,0
2009-07-14,0.23919,0.23919,0.2198,0.22626,10347,0
2009-07-15,0.23919,0.28444,0.23919,0.28444,115129,0
2009-07-16,0.28444,0.29091,0.27798,0.29091,14635,0
2009-07-17,0.28444,0.28444,0.26505,0.28444,13894,0
2009-07-20,0.28444,0.28444,0.28444,0.28444,16983,0
2009-07-21,0.29091,0.33616,0.28444,0.3103,42445,0
2009-07-22,0.31677,0.31677,0.31677,0.31677,6497,0
2009-07-23,0.31677,0.31677,0.29737,0.3103,27671,0
2009-07-24,0.30384,0.31677,0.30384,0.30384,23667,0
2009-07-27,0.32323,0.32323,0.30384,0.32323,5445,0
2009-07-28,0.32323,0.3297,0.31677,0.32323,11602,0
2009-07-29,0.32323,0.32323,0.32323,0.32323,155,0
2009-07-30,0.31677,0.35556,0.28444,0.34263,53239,0
2009-07-31,0.31677,0.34263,0.31677,0.31677,11292,0
2009-08-03,0.30384,0.30384,0.26505,0.30384,8508,0
2009-08-04,0.30384,0.31677,0.30384,0.31677,4795,0
2009-08-05,0.30384,0.3297,0.29737,0.3297,19981,0
2009-08-06,0.34909,0.35556,0.3297,0.34263,46911,0
2009-08-07,0.3297,0.35556,0.32323,0.34263,29344,0
2009-08-10,0.3297,0.35556,0.31677,0.3297,53986,0
2009-08-11,0.34263,0.35556,0.31677,0.34909,32518,0
2009-08-12,0.31677,0.34909,0.29737,0.34263,32911,0
2009-08-13,0.3297,0.3297,0.31677,0.3297,3887,0
2009-08-14,0.31677,0.3297,0.31677,0.3297,773,0
2009-08-17,0.30384,0.31677,0.29091,0.31677,10983,0
2009-08-18,0.32323,0.3297,0.32323,0.3297,4795,0
2009-08-19,0.29091,0.3103,0.29091,0.30384,7113,0
2009-08-20,0.42667,0.6982,0.42667,0.5624,1081328,0
2009-08-21,0.6141,0.6982,0.5107,0.5754,471269,0
2009-08-24,0.6271,0.64,0.5624,0.6012,91250,0
2009-08-25,0.543,0.5947,0.543,0.5624,99475,0
2009-08-26,0.556,0.6012,0.5495,0.6012,89044,0
2009-08-27,0.6012,0.6012,0.5624,0.5754,21734,0
2009-08-28,0.5754,0.5883,0.5624,0.5818,34880,0
2009-08-31,0.5624,0.5624,0.543,0.5495,107392,0
2009-09-01,0.5172,0.5689,0.5172,0.5624,78736,0
2009-09-02,0.556,0.5624,0.5366,0.5366,24817,0
2009-09-03,0.543,0.5624,0.543,0.556,11292,0
2009-09-04,0.5754,0.5754,0.5366,0.543,24894,0
2009-09-08,0.543,0.5624,0.5366,0.5624,7889,0
2009-09-09,0.5624,0.5624,0.543,0.556,14692,0
2009-09-10,0.5495,0.5624,0.5495,0.5624,10161,0
2009-09-11,0.5624,0.5624,0.543,0.543,5105,0
2009-09-14,0.5495,0.5495,0.5366,0.543,37589,0
2009-09-15,0.543,0.5495,0.5366,0.543,10062,0
2009-09-16,0.543,0.556,0.5301,0.556,38692,0
2009-09-17,0.5366,0.556,0.5301,0.5366,34186,0
2009-09-18,0.5366,0.5495,0.5366,0.5366,15750,0
2009-09-21,0.5301,0.5689,0.5301,0.5689,48699,0
2009-09-22,0.5624,0.5624,0.5495,0.5624,7270,0
2009-09-23,0.5624,0.5624,0.5495,0.556,2707,0
2009-09-24,0.556,0.5624,0.5495,0.556,1934,0
2009-09-25,0.556,0.5947,0.5495,0.5495,6611,0
2009-09-28,0.5495,0.556,0.543,0.5495,9281,0
2009-09-29,0.5495,0.5495,0.5301,0.5495,14231,0
2009-09-30,0.5495,0.5495,0.543,0.543,16165,0
2009-10-01,0.543,0.543,0.5366,0.5366,14850,0
2009-10-02,0.5366,0.5366,0.5301,0.5301,13613,0
2009-10-05,0.5495,0.6077,0.5495,0.5689,103099,0
2009-10-06,0.5754,0.6012,0.5754,0.5818,47791,0
2009-10-07,0.5818,0.5818,0.5754,0.5818,7479,0
2009-10-08,0.5818,0.5883,0.5818,0.5818,12531,0
2009-10-09,0.5818,0.5818,0.5624,0.5624,28447,0
2009-10-12,0.5624,0.6012,0.5624,0.5754,28215,0
2009-10-13,0.5754,0.5754,0.5754,0.5754,3094,0
2009-10-14,0.5754,0.6012,0.5754,0.5883,13636,0
2009-10-15,0.5947,0.5947,0.5883,0.5883,18443,0
2009-10-16,0.5818,0.6012,0.5689,0.6012,51509,0
2009-10-19,0.6012,0.6271,0.6012,0.6012,68519,0
2009-10-20,0.6012,0.6077,0.6012,0.6012,4950,0
2009-10-21,0.6077,0.6206,0.5624,0.6012,41286,0
2009-10-22,0.5947,0.6012,0.5883,0.5883,24037,0
2009-10-23,0.5883,0.5883,0.5624,0.5689,15778,0
2009-10-26,0.5689,0.6012,0.5624,0.5754,37283,0
2009-10-27,0.5883,0.6077,0.5754,0.5754,13316,0
2009-10-28,0.5689,0.5754,0.5624,0.5624,46692,0
2009-10-29,0.5689,0.5689,0.556,0.5624,43854,0
2009-10-30,0.5624,0.5754,0.5624,0.5689,47690,0
2009-11-02,0.5754,0.6141,0.5624,0.5947,66896,0
2009-11-03,0.6012,0.6012,0.5689,0.5947,29236,0
2009-11-04,0.5754,0.5883,0.5754,0.5754,19520,0
2009-11-05,0.5754,0.5883,0.5754,0.5883,3248,0
2009-11-06,0.5883,0.5947,0.5883,0.5947,11292,0
2009-11-09,0.5883,0.6335,0.5883,0.6012,32330,0
2009-11-10,0.6012,0.6141,0.5818,0.6077,77353,0
2009-11-11,0.7758,0.9503,0.6917,0.8339,746830,0
2009-11-12,0.8339,0.8339,0.737,0.7693,110769,0
2009-11-13,0.7499,0.8016,0.7434,0.7758,59199,0
2009-11-16,0.7887,0.7887,0.7499,0.7887,24230,0
2009-11-17,0.7628,0.7887,0.7628,0.7887,60181,0
2009-11-18,0.7887,0.8727,0.7628,0.8598,85220,0
2009-11-19,0.8727,0.8727,0.7822,0.8081,27117,0
2009-11-20,0.7887,0.8598,0.7693,0.8339,52379,0
2009-11-23,0.821,0.8404,0.7952,0.8275,26626,0
2009-11-24,0.8081,0.8469,0.7887,0.8339,10256,0
2009-11-25,0.821,0.8469,0.7952,0.8469,20103,0
2009-11-27,0.8339,0.8469,0.7628,0.8404,3403,0
2009-11-30,0.8598,0.8598,0.8339,0.8469,12375,0
2009-12-01,0.8275,0.8469,0.8081,0.8339,15562,0
2009-12-02,0.8469,0.8663,0.8469,0.8598,29855,0
2009-12-03,0.8727,0.8727,0.7822,0.8533,19280,0
2009-12-04,0.8469,0.8533,0.8275,0.8469,38904,0
2009-12-07,0.8275,0.8598,0.8275,0.8598,45316,0
2009-12-08,0.8598,0.8598,0.8339,0.8469,15569,0
2009-12-09,0.8469,0.8598,0.8404,0.8598,46870,0
2009-12-10,0.8598,0.8792,0.8469,0.8792,72878,0
2009-12-11,0.8857,0.8857,0.8016,0.8598,36042,0
2009-12-14,0.8469,0.8727,0.8016,0.8727,25214,0
2009-12-15,0.8727,0.8921,0.8275,0.8727,33371,0
2009-12-16,0.8598,0.9115,0.8598,0.8986,81796,0
2009-12-17,0.8986,0.9115,0.8727,0.9115,52257,0
2009-12-18,0.9115,0.9503,0.9051,0.9503,44748,0
2009-12-21,0.9762,1.0731,0.9438,1.0473,165347,0
2009-12-22,1.0537,1.1055,1.0537,1.099,80928,0
2009-12-23,1.1184,1.1184,1.0731,1.099,30159,0
2009-12-24,1.0731,1.0925,1.0731,1.0925,26849,0
2009-12-28,1.1701,1.1701,1.0925,1.1184,72395,0
2009-12-29,1.1313,1.1378,1.0408,1.0731,121552,0
2009-12-30,1.1119,1.1248,1.0731,1.0731,28690,0
2009-12-31,1.0861,1.0861,0.9826,1.0085,36248,0
2010-01-04,1.0473,1.099,1.0343,1.0667,32059,0
2010-01-05,1.0731,1.0731,0.9438,1.0343,52934,0
2010-01-06,1.0343,1.0408,0.9891,1.0085,44906,0
2010-01-07,0.9891,1.0473,0.9438,0.9632,115132,0
2010-01-08,0.9438,1.0214,0.9438,1.0214,46159,0
2010-01-11,1.0473,1.0602,1.0085,1.0473,62653,0
2010-01-12,1.0602,1.0861,1.0473,1.0667,37592,0
2010-01-13,1.0667,1.0861,1.0537,1.0602,32614,0
2010-01-14,1.0731,1.1055,1.0473,1.0731,26810,0
2010-01-15,1.0473,1.0667,1.0214,1.0473,35261,0
2010-01-19,1.0279,1.0602,1.0214,1.0602,43815,0
2010-01-20,1.0602,1.0602,1.0343,1.0473,8415,0
2010-01-21,1.0602,1.0602,0.9374,0.9826,102771,0
2010-01-22,0.9632,0.9762,0.9115,0.9374,160827,0
2010-01-25,0.9244,0.9762,0.9244,0.9762,39484,0
2010-01-26,0.9762,1.0408,0.9697,0.9956,56461,0
2010-01-27,0.9891,1.0408,0.9762,1.0214,48611,0
2010-01-28,1.0343,1.0408,1.0149,1.0279,41048,0
2010-01-29,1.0473,1.0473,0.9956,0.9956,29050,0
2010-02-01,1.0149,1.0408,1.0085,1.0343,26266,0
2010-02-02,1.0343,1.0796,1.0343,1.0537,55980,0
2010-02-03,1.0473,1.099,1.0408,1.099,14154,0
2010-02-04,1.1055,1.1055,1.0279,1.0343,111559,0
2010-02-05,1.0602,1.0602,0.9891,1.0214,76074,0
2010-02-08,1.0214,1.0602,1.002,1.0537,15791,0
2010-02-09,1.0731,1.0731,1.0085,1.0214,50796,0
2010-02-10,1.0149,1.0602,1.0149,1.0214,10525,0
2010-02-11,1.002,1.002,0.9568,0.9956,16861,0
2010-02-12,1.0861,1.0861,0.9826,1.0214,190092,0
2010-02-16,1.0861,1.0861,0.9956,0.9956,96630,0
2010-02-17,1.0214,1.0279,0.9826,0.9956,65710,0
2010-02-18,1.0214,1.0214,0.9568,0.9762,177105,0
2010-02-19,0.9632,0.9956,0.9568,0.9762,48666,0
2010-02-22,0.9956,1.0149,0.8792,0.8986,207196,0
2010-02-23,0.8857,0.9309,0.8727,0.9244,58197,0
2010-02-24,0.9244,0.9762,0.9244,0.9568,75333,0
2010-02-25,0.9632,0.9697,0.9568,0.9697,18929,0
2010-02-26,0.9503,0.9826,0.9503,0.9762,18416,0
2010-03-01,0.9762,0.9762,0.9309,0.9632,26608,0
2010-03-02,0.9632,1.4869,0.9244,1.1895,3791488,0
2010-03-03,1.2477,1.4158,1.2477,1.3576,2880905,0
2010-03-04,1.3834,1.5321,1.3834,1.5127,2853321,0
2010-03-05,1.5515,1.6291,1.5321,1.5774,1959335,0
2010-03-08,1.6549,1.8424,1.6291,1.8424,3927242,0
2010-03-09,1.8683,2.0299,1.7067,1.9717,5151402,0
2010-03-10,1.9782,2.0299,1.8295,1.8812,2855372,0
2010-03-11,1.9071,1.9071,1.6226,1.6549,1937930,0
2010-03-12,1.6679,1.739,1.5451,1.6291,1743308,0
2010-03-15,1.6679,1.6679,1.5515,1.6032,811733,0
2010-03-16,1.4739,1.4739,1.28,1.377,2865782,0
2010-03-17,1.4028,1.5127,1.364,1.4804,1370049,0
2010-03-18,1.5257,1.5451,1.3964,1.5321,763296,0
2010-03-19,1.5192,1.5515,1.4093,1.5257,641692,0
2010-03-22,1.4869,1.5063,1.4222,1.4352,405790,0
2010-03-23,1.4222,1.4416,1.3446,1.3446,607481,0
2010-03-24,1.3446,1.4028,1.2606,1.364,1086197,0
2010-03-25,1.5515,1.6162,1.4869,1.5257,2057980,0
2010-03-26,1.5321,1.6097,1.5192,1.5774,676173,0
2010-03-29,1.5515,1.6032,1.5321,1.5321,747886,0
2010-03-30,1.5386,1.5386,1.4093,1.4352,720847,0
2010-03-31,1.3899,1.4481,1.3834,1.4028,403617,0
2010-04-01,1.3705,1.4222,1.3511,1.3899,337576,0
2010-04-05,1.3705,1.4869,1.3188,1.4481,493543,0
2010-04-06,1.4804,1.4804,1.2283,1.4287,273093,0
2010-04-07,1.4804,1.558,1.4804,1.4933,678427,0
2010-04-08,1.5257,1.5515,1.4739,1.5127,274360,0
2010-04-09,1.5451,1.5451,1.4869,1.5127,138662,0
2010-04-12,1.5515,1.5515,1.4222,1.4481,480712,0
2010-04-13,1.4222,1.4481,1.3964,1.4093,204577,0
2010-04-14,1.4287,1.4545,1.3899,1.4545,231668,0
2010-04-15,1.4222,1.4416,1.3899,1.3899,363844,0
2010-04-16,1.3899,1.4222,1.364,1.3899,219251,0
2010-04-19,1.3576,1.4093,1.3576,1.377,263074,0
2010-04-20,1.4028,1.4352,1.3576,1.4352,220004,0
2010-04-21,1.4481,1.4804,1.3899,1.3899,188725,0
2010-04-22,1.4222,1.4222,1.364,1.4093,157964,0
2010-04-23,1.4222,1.4222,1.3899,1.4028,134741,0
2010-04-26,1.3834,1.4222,1.3705,1.3964,234480,0
2010-04-27,1.3964,1.4158,1.3511,1.364,234421,0
2010-04-28,1.3446,1.3705,1.3188,1.364,149948,0
2010-04-29,1.3511,1.3705,1.3123,1.3705,182332,0
2010-04-30,1.3899,1.4158,1.3446,1.3511,165547,0
2010-05-03,1.377,1.377,1.3059,1.3511,197807,0
2010-05-04,1.3446,1.3576,1.2154,1.2541,224532,0
2010-05-05,1.2606,1.2606,1.0279,1.1572,348936,0
2010-05-06,1.099,1.1636,1.0214,1.099,220589,0
2010-05-07,1.0861,1.0861,1.002,1.0602,213450,0
2010-05-10,1.099,1.1507,1.0796,1.1378,139414,0
2010-05-11,1.1572,1.2218,1.1442,1.2218,133788,0
2010-05-12,1.196,1.2865,1.196,1.2735,102143,0
2010-05-13,1.2929,1.3188,1.2541,1.2929,113494,0
2010-05-14,1.3059,1.3059,1.1636,1.2347,147156,0
2010-05-17,1.2154,1.2477,1.1636,1.2154,77859,0
2010-05-18,1.2154,1.2477,1.1378,1.1442,62325,0
2010-05-19,1.1636,1.1895,1.0149,1.0731,137398,0
2010-05-20,1.0279,1.0731,1.0149,1.0473,111078,0
2010-05-21,1.0343,1.1313,1.002,1.0925,93736,0
2010-05-24,1.1055,1.1442,0.9826,1.0861,96171,0
2010-05-25,1.1055,1.1313,1.0214,1.0861,90536,0
2010-05-26,1.0731,1.1507,1.0731,1.099,60919,0
2010-05-27,1.1313,1.1572,1.0861,1.1378,100756,0
2010-05-28,1.1507,1.183,1.1119,1.1248,44646,0
2010-06-01,1.1507,1.1636,1.099,1.1313,71579,0
2010-06-02,1.1248,1.1701,1.1184,1.1636,93625,0
2010-06-03,1.1766,1.2024,1.1119,1.1636,59402,0
2010-06-04,1.1766,1.183,1.1055,1.1313,36042,0
2010-06-07,1.1055,1.1378,1.0667,1.0861,129435,0
2010-06-08,1.0667,1.1184,1.0343,1.0408,68602,0
2010-06-09,1.0731,1.099,1.0602,1.0796,50103,0
2010-06-10,1.099,1.1313,1.099,1.1184,39886,0
2010-06-11,1.1442,1.1636,1.1055,1.1248,34650,0
2010-06-14,1.1248,1.1636,1.1119,1.1442,59938,0
2010-06-15,1.1378,1.1636,1.1248,1.1507,62936,0
2010-06-16,1.1636,1.1636,1.1313,1.1636,11679,0
2010-06-17,1.1636,1.1636,1.1313,1.1507,19761,0
2010-06-18,1.1572,1.1636,1.1313,1.1378,33744,0
2010-06-21,1.1378,1.1636,1.1313,1.1442,36667,0
2010-06-22,1.1442,1.1572,1.1313,1.1507,32794,0
2010-06-23,1.1313,1.1636,1.1184,1.1636,33810,0
2010-06-24,1.1636,1.1701,1.0731,1.1313,110353,0
2010-06-25,1.1442,1.1701,1.1248,1.1507,62947,0
2010-06-28,1.1636,1.1636,1.1184,1.1313,31668,0
2010-06-29,1.099,1.1248,1.0214,1.0796,66961,0
2010-06-30,1.0602,1.1313,1.0408,1.099,112165,0
2010-07-01,1.099,1.1184,1.0149,1.0796,109929,0
2010-07-02,1.0925,1.0925,1.0667,1.0925,10183,0
2010-07-06,1.099,1.099,1.0473,1.0602,55579,0
2010-07-07,1.0473,1.0731,1.0408,1.0537,26668,0
2010-07-08,1.0602,1.0667,1.0408,1.0602,42694,0
2010-07-09,1.0667,1.0731,1.0279,1.0667,45613,0
2010-07-12,1.0731,1.1248,1.0731,1.1248,70584,0
2010-07-13,1.1248,1.1636,1.1248,1.1572,82224,0
2010-07-14,1.1507,1.183,1.1313,1.1442,201648,0
2010-07-15,1.4545,1.5386,1.3446,1.3705,1083818,0
2010-07-16,1.3964,1.4352,1.3059,1.3576,219523,0
2010-07-19,1.4545,1.4545,1.364,1.364,185903,0
2010-07-20,1.4158,1.4158,1.3576,1.3964,81916,0
2010-07-21,1.4481,1.4481,1.3705,1.3705,101266,0
2010-07-22,1.377,1.4352,1.377,1.4158,276657,0
2010-07-23,1.4222,1.4416,1.3899,1.3899,110532,0
2010-07-26,1.377,1.461,1.377,1.4545,230048,0
2010-07-27,1.4739,1.4998,1.4481,1.4804,140821,0
2010-07-28,1.4481,1.4869,1.4287,1.4869,120140,0
2010-07-29,1.4804,1.4933,1.4028,1.4222,130262,0
2010-07-30,1.4222,1.4804,1.4222,1.4545,111418,0
2010-08-02,1.5192,1.5774,1.4869,1.5321,197258,0
2010-08-03,1.5386,1.5644,1.4869,1.5644,163961,0
2010-08-04,1.5774,1.6356,1.5644,1.6032,196066,0
2010-08-05,1.6937,1.6937,1.6097,1.6162,90884,0
2010-08-06,1.6162,1.6485,1.5127,1.6162,90413,0
2010-08-09,1.6356,1.6485,1.6097,1.6097,68271,0
2010-08-10,1.5838,1.6097,1.4933,1.5838,147779,0
2010-08-11,1.5838,1.5968,1.4869,1.5709,216558,0
2010-08-12,1.5774,1.6162,1.5515,1.5838,65004,0
2010-08-13,1.6162,1.6485,1.5903,1.6162,95835,0
2010-08-16,1.836,1.836,1.5774,1.6032,499552,0
2010-08-17,1.5709,1.6356,1.5709,1.6162,150308,0
2010-08-18,1.6097,1.6743,1.5968,1.6291,132440,0
2010-08-19,1.6549,1.6808,1.4933,1.4933,151450,0
2010-08-20,1.4998,1.6549,1.4804,1.6162,226982,0
2010-08-23,1.6226,1.6743,1.5903,1.5968,64472,0
2010-08-24,1.558,1.6097,1.558,1.5774,282933,0
2010-08-25,1.5903,1.6097,1.5903,1.6032,32429,0
2010-08-26,1.6162,1.6162,1.5968,1.6097,87152,0
2010-08-27,1.6162,1.6162,1.5968,1.6032,37278,0
2010-08-30,1.6032,1.6162,1.5968,1.5968,62670,0
2010-08-31,1.6032,1.6097,1.5838,1.5968,197519,0
2010-09-01,1.6032,1.6162,1.5968,1.6032,96706,0
2010-09-02,1.6032,1.6162,1.5903,1.5968,48375,0
2010-09-03,1.6032,1.6162,1.5903,1.6162,166397,0
2010-09-07,1.6162,1.6162,1.5968,1.6097,41077,0
2010-09-08,1.6097,1.6097,1.5774,1.6032,206053,0
2010-09-09,1.6162,1.6162,1.5838,1.6032,64279,0
2010-09-10,1.6032,1.6097,1.4739,1.5644,101489,0
2010-09-13,1.5515,1.5968,1.5321,1.5774,53398,0
2010-09-14,1.5774,1.5968,1.5709,1.5968,90313,0
2010-09-15,1.5968,1.6032,1.5644,1.5709,180234,0
2010-09-16,1.5709,1.5968,1.5386,1.558,13455,0
2010-09-17,1.5644,1.5774,1.5063,1.5321,74156,0
2010-09-20,1.5451,1.5515,1.5257,1.5451,63688,0
2010-09-21,1.5451,1.5838,1.5257,1.5709,82301,0
2010-09-22,1.5515,1.5515,1.5257,1.5321,27988,0
2010-09-23,1.5321,1.5321,1.4869,1.5192,37637,0
2010-09-24,1.5192,1.5192,1.4093,1.4933,80628,0
2010-09-27,1.4675,1.4998,1.4222,1.4481,52595,0
2010-09-28,1.4352,1.461,1.4093,1.461,188855,0
2010-09-29,1.4481,1.461,1.4287,1.4545,37871,0
2010-09-30,1.4545,1.461,1.4416,1.4545,117600,0
2010-10-01,1.4545,1.461,1.4352,1.4352,12307,0
2010-10-04,1.4222,1.4352,1.2347,1.2735,275591,0
2010-10-05,1.2929,1.3317,1.28,1.3188,126310,0
2010-10-06,1.3188,1.3253,1.3059,1.3123,54612,0
2010-10-07,1.3059,1.3253,1.2735,1.28,49627,0
2010-10-08,1.2929,1.3317,1.2735,1.3317,63318,0
2010-10-11,1.3382,1.3382,1.28,1.2929,164439,0
2010-10-12,1.2865,1.3253,1.2283,1.2283,159155,0
2010-10-13,1.2283,1.2865,1.2283,1.2283,222665,0
2010-10-14,1.2283,1.2671,1.2283,1.2606,85850,0
2010-10-15,1.2606,1.2606,1.2154,1.2412,259150,0
2010-10-18,1.2606,1.3059,1.2606,1.2865,117279,0
2010-10-19,1.28,1.2865,1.2154,1.2347,174272,0
2010-10-20,1.2477,1.2477,1.196,1.2283,272569,0
2010-10-21,1.2347,1.2671,1.2218,1.2412,153564,0
2010-10-22,1.2606,1.2671,1.2283,1.2412,55974,0
2010-10-25,1.2929,1.2929,1.2541,1.2671,107359,0
2010-10-26,1.2735,1.3059,1.2347,1.2994,144019,0
2010-10-27,1.2994,1.3446,1.2929,1.3317,142558,0
2010-10-28,1.3317,1.3576,1.3188,1.3446,72612,0
2010-10-29,1.3576,1.3705,1.3253,1.3253,100590,0
2010-11-01,1.3253,1.3511,1.2477,1.2606,158439,0
2010-11-02,1.2929,1.2994,1.2671,1.2929,126593,0
2010-11-03,1.2994,1.3253,1.2606,1.2606,87058,0
2010-11-04,1.2865,1.2929,1.2671,1.2735,120703,0
2010-11-05,1.2606,1.3059,1.2606,1.2929,128463,0
2010-11-08,1.3123,1.3188,1.2735,1.2865,147518,0
2010-11-09,1.2865,1.3511,1.2865,1.3446,88271,0
2010-11-10,1.3511,1.3705,1.3253,1.3511,53810,0
2010-11-11,1.2994,1.3834,1.2929,1.3446,84962,0
2010-11-12,1.3576,1.3834,1.3382,1.377,108792,0
2010-11-15,1.3964,1.4481,1.377,1.3899,125249,0
2010-11-16,1.377,1.3899,1.3446,1.3899,204087,0
2010-11-17,1.3834,1.4416,1.3834,1.3964,199603,0
2010-11-18,1.3964,1.4287,1.3446,1.3899,156757,0
2010-11-19,1.4093,1.4093,1.3446,1.3511,171409,0
2010-11-22,1.3382,1.3576,1.3253,1.3253,49200,0
2010-11-23,1.3253,1.3705,1.3253,1.3576,89765,0
2010-11-24,1.364,1.3964,1.3576,1.3705,157408,0
2010-11-26,1.3576,1.4028,1.3576,1.3899,81573,0
2010-11-29,1.3899,1.3899,1.3511,1.3576,106669,0
2010-11-30,1.3576,1.3705,1.3253,1.3511,86504,0
2010-12-01,1.3446,1.3964,1.3123,1.3188,138189,0
2010-12-02,1.3188,1.3382,1.2994,1.3059,201623,0
2010-12-03,1.3317,1.3317,1.2929,1.3123,64421,0
2010-12-06,1.2929,1.3253,1.2735,1.3188,136479,0
2010-12-07,1.3188,1.3511,1.2929,1.3123,151103,0
2010-12-08,1.3059,1.3253,1.28,1.2929,161944,0
2010-12-09,1.3188,1.3317,1.2929,1.3123,52007,0
2010-12-10,1.3188,1.3188,1.2865,1.2929,105935,0
2010-12-13,1.3059,1.3059,1.2865,1.2994,91521,0
2010-12-14,1.2994,1.3059,1.2541,1.2541,170212,0
2010-12-15,1.2671,1.2929,1.2671,1.2735,46870,0
2010-12-16,1.2606,1.2929,1.2218,1.2541,136394,0
2010-12-17,1.2929,1.2929,1.2283,1.2412,121991,0
2010-12-20,1.2541,1.3123,1.2412,1.28,241899,0
2010-12-21,1.2865,1.2929,1.2541,1.2541,126669,0
2010-12-22,1.2477,1.2929,1.2347,1.2412,157158,0
2010-12-23,1.2477,1.28,1.2477,1.2735,39510,0
2010-12-27,1.28,1.2929,1.2671,1.2735,74555,0
2010-12-28,1.2735,1.2994,1.2671,1.2929,79052,0
2010-12-29,1.2929,1.2994,1.2735,1.28,50837,0
2010-12-30,1.2735,1.2929,1.2735,1.2865,94548,0
2010-12-31,1.2865,1.2994,1.2606,1.28,60554,0
2011-01-03,1.2929,1.3317,1.2929,1.3188,110909,0
2011-01-04,1.3123,1.3253,1.2735,1.2929,90157,0
2011-01-05,1.2929,1.3188,1.2735,1.3123,138173,0
2011-01-06,1.2929,1.3059,1.2735,1.2929,94001,0
2011-01-07,1.2994,1.3123,1.28,1.2994,50164,0
2011-01-10,1.3059,1.3188,1.2865,1.2994,62245,0
2011-01-11,1.3188,1.3317,1.2865,1.2929,252585,0
2011-01-12,1.2994,1.3317,1.2929,1.2994,104843,0
2011-01-13,1.3123,1.3382,1.2994,1.3059,89615,0
2011-01-14,1.3188,1.3382,1.2994,1.2994,93741,0
2011-01-18,1.2994,1.3382,1.2994,1.3317,71401,0
2011-01-19,1.3123,1.3317,1.3059,1.3317,145286,0
2011-01-20,1.3317,1.3446,1.3059,1.3446,137443,0
2011-01-21,1.3511,1.3899,1.3188,1.3576,150386,0
2011-01-24,1.3576,1.3899,1.3446,1.3834,191760,0
2011-01-25,1.3834,1.4028,1.3705,1.3899,164584,0
2011-01-26,1.3899,1.3899,1.364,1.3705,143327,0
2011-01-27,1.4093,1.4093,1.2994,1.3317,156896,0
2011-01-28,1.364,1.3834,1.3188,1.3576,83777,0
2011-01-31,1.3511,1.3834,1.3446,1.377,118053,0
2011-02-01,1.377,1.3834,1.364,1.377,81367,0
2011-02-02,1.3576,1.3834,1.3576,1.3705,68800,0
2011-02-03,1.364,1.377,1.3382,1.3446,30422,0
2011-02-04,1.3446,1.364,1.3382,1.3446,75291,0
2011-02-07,1.3576,1.3964,1.3382,1.3964,255367,0
2011-02-08,1.3964,1.4287,1.3899,1.4222,148119,0
2011-02-09,1.4222,1.4287,1.4093,1.4222,44029,0
2011-02-10,1.4093,1.4222,1.3964,1.4158,44927,0
2011-02-11,1.4093,1.4545,1.4093,1.4287,97043,0
2011-02-14,1.4416,1.4869,1.4287,1.4739,212927,0
2011-02-15,1.5515,1.5774,1.4933,1.5515,421101,0
2011-02-16,1.5515,1.5774,1.4481,1.5127,248934,0
2011-02-18,1.5321,1.5451,1.4675,1.5257,77628,0
2011-02-22,1.5321,1.5644,1.5127,1.558,152441,0
2011-02-23,1.5451,1.5838,1.5127,1.5774,145757,0
2011-02-24,1.5644,1.5774,1.5515,1.5709,37125,0
2011-02-25,1.5838,1.6032,1.5709,1.5968,106617,0
2011-02-28,1.6032,1.7067,1.5709,1.7067,212547,0
2011-03-01,1.7067,1.7455,1.5774,1.7455,306326,0
2011-03-02,1.739,1.7972,1.7196,1.7778,184236,0
2011-03-03,1.8036,1.8618,1.7842,1.8489,152267,0
2011-03-04,1.8618,1.9071,1.836,1.8683,154120,0
2011-03-07,1.8812,1.9135,1.7002,1.7131,185572,0
2011-03-08,1.7455,1.8101,1.7196,1.7907,113519,0
2011-03-09,1.7778,1.8295,1.7648,1.8036,93544,0
2011-03-10,1.7972,1.7972,1.6808,1.6937,124429,0
2011-03-11,1.7002,1.7002,1.5903,1.6485,171412,0
2011-03-14,1.6097,1.6485,1.6097,1.6356,101430,0
2011-03-15,1.4869,1.5903,1.4416,1.5838,142896,0
2011-03-16,1.5903,1.6097,1.5451,1.5644,68366,0
2011-03-17,1.5709,1.6356,1.5709,1.6356,47825,0
2011-03-18,1.6485,1.6808,1.6291,1.6549,34588,0
2011-03-21,1.6679,1.7131,1.6162,1.642,90525,0
2011-03-22,1.6356,1.6356,1.5903,1.6032,40397,0
2011-03-23,1.6032,1.6097,1.5709,1.5838,25793,0
2011-03-24,1.5903,1.5968,1.5515,1.5838,21613,0
2011-03-25,1.5774,1.6226,1.5515,1.6032,21172,0
2011-03-28,1.6032,1.6291,1.5774,1.5774,35018,0
2011-03-29,1.5903,1.5903,1.558,1.558,70369,0
2011-03-30,1.5644,1.5903,1.558,1.5838,54597,0
2011-03-31,1.5903,1.5968,1.558,1.5644,19707,0
2011-04-01,1.558,1.5774,1.4933,1.5515,116410,0
2011-04-04,1.5644,1.6032,1.5451,1.5838,80864,0
2011-04-05,1.5968,1.642,1.5838,1.642,60238,0
2011-04-06,1.6549,1.6549,1.6032,1.6291,35388,0
2011-04-07,1.6162,1.6356,1.5838,1.5968,13476,0
2011-04-08,1.6549,1.6549,1.558,1.5644,39144,0
2011-04-11,1.558,1.5903,1.558,1.5644,13922,0
2011-04-12,1.5709,1.5709,1.5257,1.5386,42043,0
2011-04-13,1.5515,1.5838,1.5321,1.5386,32375,0
2011-04-14,1.5257,1.5644,1.4998,1.558,35235,0
2011-04-15,1.5515,1.5774,1.5257,1.5774,16706,0
2011-04-18,1.5709,1.5709,1.5515,1.5515,28101,0
2011-04-19,1.5515,1.5968,1.5451,1.5968,40616,0
2011-04-20,1.6097,1.642,1.5451,1.5709,62536,0
2011-04-21,1.5644,1.5774,1.5192,1.5709,25296,0
2011-04-25,1.5515,1.558,1.5321,1.5451,120554,0
2011-04-26,1.558,1.5644,1.5515,1.5515,13767,0
2011-04-27,1.5451,1.5774,1.5257,1.5515,39798,0
2011-04-28,1.5515,1.5644,1.5515,1.558,17874,0
2011-04-29,1.5644,1.5774,1.5644,1.5774,14788,0
2011-05-02,1.5774,1.5968,1.5709,1.5709,35368,0
2011-05-03,1.5774,1.5838,1.5644,1.5774,25093,0
2011-05-04,1.558,1.5774,1.5386,1.5644,79443,0
2011-05-05,1.558,1.5644,1.5515,1.558,32910,0
2011-05-06,1.558,1.558,1.5321,1.5515,38701,0
2011-05-09,1.5451,1.5644,1.5321,1.5515,52142,0
2011-05-10,1.5515,1.5515,1.4933,1.5386,40442,0
2011-05-11,1.5386,1.558,1.5386,1.558,22208,0
2011-05-12,1.558,1.558,1.4998,1.5515,58395,0
2011-05-13,1.5386,1.5451,1.5192,1.5386,51735,0
2011-05-16,1.5192,1.5192,1.4933,1.4998,56329,0
2011-05-17,1.4675,1.5386,1.4675,1.5386,82790,0
2011-05-18,1.5644,1.5644,1.4739,1.5127,30964,0
2011-05-19,1.4933,1.5386,1.4869,1.4933,39827,0
2011-05-20,1.4869,1.4933,1.4739,1.4869,12522,0
2011-05-23,1.4869,1.4998,1.4804,1.4933,52475,0
2011-05-24,1.4998,1.5321,1.4869,1.4998,20451,0
2011-05-25,1.4998,1.558,1.4998,1.558,33026,0
2011-05-26,1.5515,1.5774,1.5257,1.5774,43096,0
2011-05-27,1.5709,1.6032,1.5192,1.5515,66189,0
2011-05-31,1.5386,1.5515,1.5127,1.5386,26150,0
2011-06-01,1.5257,1.5386,1.4416,1.461,263153,0
2011-06-02,1.4545,1.4545,1.3899,1.4158,138108,0
2011-06-03,1.3899,1.4028,1.377,1.4028,74272,0
2011-06-06,1.4093,1.4093,1.3317,1.3446,57386,0
2011-06-07,1.3446,1.364,1.3253,1.3382,38007,0
2011-06-08,1.3317,1.3446,1.2865,1.2929,82459,0
2011-06-09,1.2994,1.3253,1.2735,1.2994,52493,0
2011-06-10,1.3382,1.3382,1.2994,1.3123,52269,0
2011-06-13,1.3123,1.3188,1.2606,1.2865,57324,0
2011-06-14,1.2865,1.2865,1.2218,1.2412,89448,0
2011-06-15,1.2283,1.28,1.2154,1.2283,45275,0
2011-06-16,1.2218,1.2412,1.1636,1.2089,39054,0
2011-06-17,1.2154,1.2606,1.2154,1.2606,77152,0
2011-06-20,1.2477,1.2929,1.2477,1.2929,90554,0
2011-06-21,1.2929,1.2929,1.2541,1.2541,83740,0
2011-06-22,1.2541,1.28,1.2283,1.2412,16887,0
2011-06-23,1.2283,1.2606,1.2283,1.2347,34359,0
2011-06-24,1.2412,1.2412,1.2154,1.2347,86554,0
2011-06-27,1.2477,1.2929,1.2218,1.2283,42875,0
2011-06-28,1.2412,1.2929,1.2154,1.2929,57363,0
2011-06-29,1.3059,1.377,1.2606,1.3576,95563,0
2011-06-30,1.3899,1.3899,1.3059,1.3059,29214,0
2011-07-01,1.2929,1.2994,1.2412,1.2606,77816,0
2011-07-05,1.2671,1.2994,1.2671,1.28,103314,0
2011-07-06,1.2606,1.3059,1.2606,1.2865,15345,0
2011-07-07,1.2735,1.2929,1.2735,1.2735,29352,0
2011-07-08,1.2994,1.3123,1.2929,1.2929,48513,0
2011-07-11,1.2929,1.2929,1.28,1.28,4200,0
2011-07-12,1.2994,1.3059,1.2735,1.2735,167556,0
2011-07-13,1.2735,1.2994,1.2671,1.2929,41006,0
2011-07-14,1.2929,1.2929,1.2541,1.2929,63250,0
2011-07-15,1.2218,1.2735,1.0925,1.2089,598289,0
2011-07-18,1.2218,1.2283,1.196,1.196,65688,0
2011-07-19,1.196,1.2154,1.1766,1.196,40092,0
2011-07-20,1.2089,1.2477,1.196,1.2347,71283,0
2011-07-21,1.2412,1.2606,1.1766,1.2283,120788,0
2011-07-22,1.2347,1.2412,1.2024,1.2283,12117,0
2011-07-25,1.1895,1.2154,1.1766,1.1766,63160,0
2011-07-26,1.183,1.2089,1.1248,1.1442,132771,0
2011-07-27,1.1572,1.1572,1.1248,1.1442,61686,0
2011-07-28,1.1378,1.1636,1.1313,1.1442,39213,0
2011-07-29,1.1313,1.1636,1.1313,1.1442,21073,0
2011-08-01,1.1507,1.183,1.1313,1.1378,14145,0
2011-08-02,1.1378,1.1636,1.1119,1.1313,39258,0
2011-08-03,1.1378,1.1507,1.1313,1.1378,14771,0
2011-08-04,1.1313,1.1442,1.0667,1.0925,287966,0
2011-08-05,1.1119,1.1119,1.0731,1.0925,130247,0
2011-08-08,1.0925,1.1119,1.0731,1.0925,57802,0
2011-08-09,1.0796,1.1895,1.0731,1.1895,57960,0
2011-08-10,1.2347,1.2347,1.1313,1.1701,281748,0
2011-08-11,1.196,1.2154,1.1701,1.196,45808,0
2011-08-12,1.2218,1.2218,1.1184,1.1184,34959,0
2011-08-15,1.1442,1.183,1.1313,1.1636,9946,0
2011-08-16,1.1572,1.1572,1.1119,1.1184,139567,0
2011-08-17,1.1313,1.1442,1.1055,1.1442,17718,0
2011-08-18,1.1442,1.1572,1.0796,1.0925,51681,0
2011-08-19,1.0796,1.1184,1.0796,1.099,6265,0
2011-08-22,1.099,1.099,1.0602,1.0731,35343,0
2011-08-23,1.0861,1.0861,1.0343,1.0602,43424,0
2011-08-24,1.0667,1.0667,1.0473,1.0667,39492,0
2011-08-25,1.0602,1.0667,1.0537,1.0537,7038,0
2011-08-26,1.0214,1.0667,1.002,1.0149,83890,0
2011-08-29,1.0214,1.0473,1.0149,1.0408,39291,0
2011-08-30,1.0602,1.0602,1.0149,1.0279,14825,0
2011-08-31,1.0408,1.0667,1.0343,1.0473,16664,0
2011-09-01,1.0408,1.0473,1.0343,1.0473,14078,0
2011-09-02,1.0602,1.0925,1.0602,1.0731,25369,0
2011-09-06,1.0279,1.0473,1.0149,1.0343,26858,0
2011-09-07,1.0602,1.0602,1.0149,1.0279,9823,0
2011-09-08,1.002,1.0473,1.002,1.0343,21873,0
2011-09-09,1.0214,1.0343,0.9697,1.0214,54775,0
2011-09-12,1.002,1.0149,1.002,1.002,25180,0
2011-09-13,1.002,1.0473,1.002,1.0149,11979,0
2011-09-14,1.002,1.0279,1.002,1.0214,14055,0
2011-09-15,1.0214,1.1119,1.0149,1.0408,21228,0
2011-09-16,1.0343,1.0473,1.002,1.0473,8843,0
2011-09-19,1.0343,1.0343,1.0085,1.0214,8933,0
2011-09-20,1.0343,1.0473,1.0279,1.0343,51975,0
2011-09-21,1.0343,1.0343,0.9762,1.0214,8183,0
2011-09-22,1.002,1.002,1.002,1.002,88388,0
2011-09-23,1.002,1.0149,0.9568,0.9697,81273,0
2011-09-26,0.9826,1.002,0.9697,1.002,34775,0
2011-09-27,1.002,1.002,0.9697,0.9697,2630,0
2011-09-28,0.9697,0.9956,0.9697,0.9697,69264,0
2011-09-29,0.9697,0.9956,0.9697,0.9697,17320,0
2011-09-30,0.9697,0.9891,0.9697,0.9891,5109,0
2011-10-04,0.9956,0.9956,0.8727,0.9762,28834,0
2011-10-05,0.9697,0.9826,0.9697,0.9826,16165,0
2011-10-06,0.9826,0.9956,0.9826,0.9891,5569,0
2011-10-07,1.002,1.0667,0.9891,1.0085,10519,0
2011-10-10,1.002,1.0149,1.002,1.002,1354,0
2011-10-11,1.002,1.002,1.002,1.002,464,0
2011-10-12,1.002,1.0149,1.002,1.0085,9730,0
2011-10-13,1.0085,1.0214,1.002,1.0214,2642,0
2011-10-14,1.0214,1.0214,0.9891,1.002,8121,0
2011-10-17,1.0085,1.0214,1.002,1.0149,27995,0
2011-10-18,1.0214,1.0279,1.0085,1.0149,7827,0
2011-10-19,1.0214,1.0473,1.0214,1.0473,13127,0
2011-10-20,1.0537,1.0796,1.0473,1.0731,22405,0
2011-10-21,1.0667,1.0796,1.0343,1.0473,19800,0
2011-10-24,1.0861,1.0861,1.0473,1.0667,10571,0
2011-10-25,1.0473,1.0473,1.0343,1.0343,28036,0
2011-10-26,1.0537,1.0537,1.0343,1.0343,204802,0
2011-10-27,1.0473,1.0602,1.0279,1.0473,307700,0
2011-10-28,1.0343,1.1055,1.0343,1.0925,241817,0
2011-10-31,1.099,1.1119,1.0861,1.099,5889,0
2011-11-01,1.0861,1.0861,1.0602,1.0667,20125,0
2011-11-02,1.0667,1.0796,1.0667,1.0796,464,0
2011-11-03,1.099,1.1119,1.0861,1.1119,15020,0
2011-11-04,1.1055,1.1248,1.1055,1.1248,2630,0
2011-11-07,1.099,1.1248,1.0731,1.0925,53316,0
2011-11-08,1.099,1.1119,1.0343,1.0343,16601,0
2011-11-09,1.0343,1.0473,1.0343,1.0473,25129,0
2011-11-10,1.0473,1.0473,1.0343,1.0343,30176,0
2011-11-11,1.0343,1.0731,1.0343,1.0473,68462,0
2011-11-14,1.0473,1.0602,1.0343,1.0408,4517,0
2011-11-15,1.002,1.0408,1.002,1.0149,68295,0
2011-11-16,1.0214,1.0408,1.0149,1.0408,25755,0
2011-11-17,1.0343,1.0408,1.0343,1.0408,39445,0
2011-11-18,1.0408,1.0408,1.0408,1.0408,2939,0
2011-11-21,1.0473,1.0473,1.0343,1.0473,36367,0
2011-11-22,1.0408,1.0537,1.0085,1.0473,5723,0
2011-11-23,1.0343,1.0602,0.9956,1.0343,29564,0
2011-11-25,1.0343,1.0343,1.0343,1.0343,24905,0
2011-11-28,1.0085,1.0537,1.002,1.0408,49774,0
2011-11-29,1.0343,1.0473,1.0214,1.0279,35884,0
2011-11-30,1.0279,1.0279,1.0149,1.0214,20190,0
2011-12-01,1.0214,1.0279,1.0214,1.0214,19710,0
2011-12-02,1.0149,1.0279,1.0149,1.0214,4795,0
2011-12-05,1.0214,1.0602,1.0149,1.0473,65284,0
2011-12-06,1.0473,1.0473,1.0343,1.0408,2498,0
2011-12-07,1.0214,1.0343,1.0149,1.0149,27293,0
2011-12-08,1.0214,1.0473,1.0149,1.0279,22829,0
2011-12-09,1.0279,1.0279,1.0214,1.0279,3584,0
2011-12-12,1.0149,1.0473,1.0149,1.0343,33768,0
2011-12-13,1.0343,1.0343,1.0149,1.0343,7994,0
2011-12-14,1.0279,1.0279,1.0149,1.0214,7580,0
2011-12-15,1.0343,1.0343,1.0149,1.0149,8503,0
2011-12-16,1.0149,1.0343,1.0149,1.0343,9784,0
2011-12-19,1.0149,1.0343,1.0085,1.0279,65948,0
2011-12-20,1.0149,1.0343,1.002,1.0085,22971,0
2011-12-21,1.0085,1.0408,1.002,1.0408,123015,0
2011-12-22,1.0214,1.0279,1.0149,1.0149,20850,0
2011-12-23,1.0149,1.0408,0.9956,1.0214,42635,0
2011-12-27,1.0214,1.0279,1.0149,1.0149,9745,0
2011-12-28,1.0085,1.0149,1.002,1.002,28678,0
2011-12-29,1.0149,1.0731,1.002,1.0214,62359,0
2011-12-30,1.0214,1.0279,1.0085,1.0279,53191,0
2012-01-03,1.0408,1.0473,1.0408,1.0473,3248,0
2012-01-04,1.0602,1.1313,1.0473,1.1313,17607,0
2012-01-05,1.1184,1.1184,1.0925,1.1184,12491,0
2012-01-06,1.1184,1.1636,1.0667,1.1636,63239,0
2012-01-09,1.1507,1.183,1.1378,1.183,26158,0
2012-01-10,1.196,1.2477,1.196,1.2024,40904,0
2012-01-11,1.2024,1.2154,1.2024,1.2154,16389,0
2012-01-12,1.2347,1.2412,1.2283,1.2347,22928,0
2012-01-13,1.2347,1.2347,1.2283,1.2347,3969,0
2012-01-17,1.2347,1.2412,1.1313,1.196,31286,0
2012-01-18,1.1636,1.1636,1.1313,1.1378,18986,0
2012-01-19,1.1572,1.1895,1.1507,1.1636,11943,0
2012-01-20,1.1378,1.2024,1.1378,1.1895,25137,0
2012-01-23,1.2154,1.2154,1.1766,1.1766,28880,0
2012-01-24,1.1766,1.1766,1.1313,1.1636,44623,0
2012-01-25,1.1313,1.1378,1.1119,1.1119,98643,0
2012-01-26,1.1119,1.1313,1.1119,1.1248,72224,0
2012-01-27,1.1184,1.1313,1.1119,1.1248,13303,0
2012-01-30,1.1184,1.1313,1.1055,1.1184,24974,0
2012-01-31,1.1313,1.1507,1.1119,1.1442,13288,0
2012-02-01,1.1442,1.1766,1.1442,1.1442,73585,0
2012-02-02,1.1701,1.1766,1.1572,1.1572,17132,0
2012-02-03,1.1507,1.1572,1.1378,1.1442,18833,0
2012-02-06,1.1313,1.1572,1.1313,1.1442,29251,0
2012-02-07,1.1507,1.1701,1.1507,1.1636,34727,0
2012-02-08,1.1636,1.1701,1.1572,1.1636,25765,0
2012-02-09,1.1636,1.1766,1.1313,1.1636,26085,0
2012-02-10,1.1636,1.1701,1.1442,1.1636,142003,0
2012-02-13,1.1766,1.1766,1.1636,1.1766,11240,0
2012-02-14,1.1766,1.2154,1.1701,1.2154,41537,0
2012-02-15,1.196,1.3059,1.183,1.2929,60995,0
2012-02-16,1.2865,1.2929,1.2606,1.2671,31355,0
2012-02-17,1.2412,1.2735,1.2412,1.2541,59369,0
2012-02-21,1.2541,1.3253,1.2541,1.3059,55705,0
2012-02-22,1.3123,1.3511,1.2994,1.3446,45221,0
2012-02-23,1.3382,1.3382,1.2929,1.2929,31547,0
2012-02-24,1.3123,1.3253,1.2994,1.3059,27729,0
2012-02-27,1.3188,1.3188,1.2994,1.3059,6420,0
2012-02-28,1.3059,1.3253,1.2994,1.3253,32746,0
2012-02-29,1.3253,1.3382,1.3123,1.3123,20703,0
2012-03-01,1.3317,1.3317,1.3059,1.3253,11633,0
2012-03-02,1.3188,1.3188,1.2929,1.2929,12452,0
2012-03-05,1.3123,1.3382,1.3059,1.3317,16915,0
2012-03-06,1.3123,1.3317,1.2929,1.2994,14078,0
2012-03-07,1.2994,1.3059,1.2929,1.3059,12530,0
2012-03-08,1.2929,1.2929,1.2218,1.2283,79308,0
2012-03-09,1.2089,1.2541,1.2089,1.2541,29856,0
2012-03-12,1.2994,1.3253,1.2541,1.2671,36266,0
2012-03-13,1.2929,1.3059,1.28,1.2929,30064,0
2012-03-14,1.2929,1.3059,1.2929,1.3059,27310,0
2012-03-15,1.2994,1.3123,1.2865,1.3123,34667,0
2012-03-16,1.2994,1.3188,1.2865,1.3188,23216,0
2012-03-19,1.2994,1.3253,1.28,1.3059,66969,0
2012-03-20,1.2994,1.3059,1.2929,1.3059,29909,0
2012-03-21,1.2994,1.3123,1.2929,1.2929,22445,0
2012-03-22,1.3123,1.3253,1.3059,1.3253,18030,0
2012-03-23,1.3253,1.3253,1.2929,1.3123,47013,0
2012-03-26,1.2994,1.3253,1.2929,1.2994,18779,0
2012-03-27,1.3059,1.3253,1.28,1.3188,12131,0
2012-03-28,1.3188,1.3188,1.28,1.2929,9753,0
2012-03-29,1.2929,1.3059,1.2929,1.3059,11465,0
2012-03-30,1.2929,1.3059,1.2929,1.2994,11900,0
2012-04-02,1.3123,1.3253,1.2994,1.3059,26622,0
2012-04-03,1.28,1.3123,1.28,1.2929,13100,0
2012-04-04,1.3059,1.3123,1.2929,1.3123,9281,0
2012-04-05,1.3059,1.3123,1.2929,1.3059,4868,0
2012-04-09,1.2671,1.3059,1.2671,1.2929,17520,0
2012-04-10,1.2929,1.3123,1.2865,1.3123,59067,0
2012-04-11,1.3253,1.3253,1.2929,1.2994,19387,0
2012-04-12,1.2994,1.3253,1.2994,1.3188,23874,0
2012-04-13,1.3253,1.3253,1.3123,1.3188,10929,0
2012-04-16,1.3059,1.3253,1.2865,1.3059,28311,0
2012-04-17,1.2994,1.3123,1.2929,1.2929,15469,0
2012-04-18,1.2929,1.3059,1.2929,1.2994,4146,0
2012-04-19,1.2994,1.3059,1.2929,1.3059,13001,0
2012-04-20,1.2994,1.3123,1.2865,1.2865,35001,0
2012-04-23,1.2994,1.3059,1.2929,1.2994,21486,0
2012-04-24,1.2929,1.3253,1.28,1.3253,22270,0
2012-04-25,1.3253,1.3253,1.2994,1.3123,26220,0
2012-04-26,1.3059,1.3253,1.2865,1.2994,13449,0
2012-04-27,1.3059,1.3253,1.3059,1.3188,6149,0
2012-04-30,1.3123,1.3253,1.2929,1.3123,20345,0
2012-05-01,1.3188,1.3188,1.2865,1.2994,36506,0
2012-05-02,1.2929,1.2994,1.2865,1.2994,36715,0
2012-05-03,1.2929,1.3123,1.2929,1.3059,15453,0
2012-05-04,1.2929,1.3188,1.2865,1.2929,15181,0
2012-05-07,1.3059,1.3059,1.2865,1.3059,14340,0
2012-05-08,1.3059,1.3123,1.2994,1.2994,14917,0
2012-05-09,1.2994,1.3123,1.2929,1.3123,6574,0
2012-05-10,1.2994,1.2994,1.2865,1.2929,33332,0
2012-05-11,1.2865,1.2994,1.2865,1.2929,31711,0
2012-05-14,1.2929,1.2994,1.28,1.2929,55845,0
2012-05-15,1.2735,1.2994,1.2735,1.2994,3248,0
2012-05-16,1.2865,1.2994,1.2735,1.2865,7280,0
2012-05-17,1.2929,1.2929,1.28,1.2929,10209,0
2012-05-18,1.28,1.2929,1.2735,1.28,22244,0
2012-05-21,1.2541,1.28,1.2541,1.28,17118,0
2012-05-22,1.2735,1.3317,1.2735,1.3317,66492,0
2012-05-23,1.3317,1.3576,1.3253,1.3576,70236,0
2012-05-24,1.3253,1.3446,1.3059,1.3059,25935,0
2012-05-25,1.3317,1.3576,1.2994,1.3576,27356,0
2012-05-29,1.3446,1.3576,1.3382,1.3382,16298,0
2012-05-30,1.3253,1.3253,1.2865,1.2994,12684,0
2012-05-31,1.3123,1.3253,1.3059,1.3253,5208,0
2012-06-01,1.3123,1.3123,1.2865,1.2865,3094,0
2012-06-04,1.2865,1.3317,1.2735,1.2735,92627,0
2012-06-05,1.2865,1.3059,1.2735,1.2929,23977,0
2012-06-06,1.2865,1.2865,1.2735,1.28,4486,0
2012-06-07,1.2735,1.2735,1.2283,1.2606,41582,0
2012-06-08,1.2606,1.2735,1.2606,1.2671,7929,0
2012-06-11,1.2671,1.28,1.2671,1.28,5597,0
2012-06-12,1.2735,1.28,1.2541,1.2735,6877,0
2012-06-14,1.2671,1.2865,1.2606,1.2865,5136,0
2012-06-15,1.2735,1.28,1.2606,1.2606,17890,0
2012-06-18,1.2477,1.2865,1.2477,1.2735,12367,0
2012-06-19,1.2541,1.2606,1.2347,1.2606,47699,0
2012-06-20,1.2541,1.2671,1.2541,1.2606,15962,0
2012-06-21,1.28,1.3059,1.28,1.3059,23304,0
2012-06-22,1.3123,1.3446,1.3123,1.3317,19347,0
2012-06-25,1.3446,1.3576,1.2929,1.3382,30982,0
2012-06-26,1.3446,1.3511,1.3317,1.3511,3171,0
2012-06-27,1.3446,1.3446,1.2929,1.3188,7461,0
2012-06-28,1.3188,1.3317,1.2929,1.2929,7676,0
2012-06-29,1.3188,1.3382,1.2994,1.3253,6683,0
2012-07-02,1.3123,1.3188,1.1895,1.28,93165,0
2012-07-03,1.2865,1.3059,1.2865,1.3059,27997,0
2012-07-05,1.3059,1.3059,1.2994,1.3059,9745,0
2012-07-06,1.2929,1.3123,1.2929,1.2929,15611,0
2012-07-09,1.2865,1.3123,1.2865,1.3059,16556,0
2012-07-10,1.2994,1.3446,1.2929,1.3382,38542,0
2012-07-11,1.3511,1.3576,1.3446,1.3576,21314,0
2012-07-12,1.3446,1.3576,1.3317,1.3576,14386,0
2012-07-13,1.3576,1.3576,1.2929,1.3576,18276,0
2012-07-16,1.3317,1.3317,1.2929,1.3059,338302,0
2012-07-17,1.3317,1.3317,1.2994,1.3059,3607,0
2012-07-18,1.3123,1.3188,1.3059,1.3059,5105,0
2012-07-19,1.3253,1.3511,1.3253,1.3511,19772,0
2012-07-20,1.3317,1.3382,1.3188,1.3382,4177,0
2012-07-23,1.3188,1.3188,1.2929,1.2929,15159,0
2012-07-24,1.2929,1.3188,1.2929,1.2929,51550,0
2012-07-25,1.2929,1.3059,1.2929,1.3059,10673,0
2012-07-26,1.2929,1.3059,1.28,1.2929,55804,0
2012-07-27,1.2929,1.3059,1.2865,1.2994,49345,0
2012-07-30,1.2929,1.3059,1.2865,1.2994,3867,0
2012-07-31,1.3059,1.3123,1.2929,1.2994,8044,0
2012-08-01,1.2994,1.3188,1.2929,1.2929,20621,0
2012-08-02,1.2929,1.3123,1.2929,1.3059,11138,0
2012-08-03,1.2929,1.3059,1.2929,1.3059,5567,0
2012-08-06,1.2929,1.3059,1.2929,1.2929,11506,0
2012-08-07,1.2929,1.364,1.2865,1.3123,35693,0
2012-08-08,1.3059,1.3253,1.2347,1.3059,37823,0
2012-08-09,1.3059,1.3123,1.2929,1.2929,43313,0
2012-08-10,1.2929,1.3188,1.2929,1.2929,49836,0
2012-08-13,1.2865,1.3188,1.2865,1.2994,13070,0
2012-08-14,1.2929,1.3188,1.2929,1.2929,8393,0
2012-08-15,1.2929,1.3188,1.2865,1.3123,118543,0
2012-08-16,1.2994,1.3188,1.2929,1.2994,3945,0
2012-08-17,1.2865,1.3253,1.2865,1.3253,37827,0
2012-08-20,1.2865,1.3253,1.2865,1.3123,20049,0
2012-08-21,1.2994,1.3576,1.2606,1.2994,134943,0
2012-08-22,1.2929,1.3253,1.28,1.3253,27435,0
2012-08-23,1.3253,1.3576,1.2994,1.3317,13613,0
2012-08-24,1.3382,1.3576,1.2929,1.2929,7812,0
2012-08-27,1.3059,1.3317,1.2929,1.3059,11138,0
2012-08-28,1.3188,1.3511,1.2929,1.2994,14810,0
2012-08-29,1.3123,1.3123,1.2994,1.2994,1238,0
2012-08-30,1.2994,1.3123,1.2929,1.2929,21959,0
2012-08-31,1.2929,1.3382,1.2929,1.2994,4252,0
2012-09-04,1.2994,1.3253,1.28,1.3059,30610,0
2012-09-05,1.2994,1.3059,1.2994,1.3059,2637,0
2012-09-06,1.2994,1.3059,1.2929,1.2929,46374,0
2012-09-07,1.2929,1.3059,1.2735,1.2865,65159,0
2012-09-10,1.2929,1.3059,1.2865,1.2929,74979,0
2012-09-11,1.3059,1.3059,1.2929,1.3059,30009,0
2012-09-12,1.3059,1.3188,1.2929,1.2929,30504,0
2012-09-13,1.2929,1.3123,1.2929,1.3059,17170,0
2012-09-14,1.3059,1.3059,1.2929,1.3059,15736,0
2012-09-17,1.2929,1.3059,1.2929,1.3059,12839,0
2012-09-18,1.3188,1.3188,1.3059,1.3188,24097,0
2012-09-19,1.3123,1.3382,1.3059,1.3188,84846,0
2012-09-20,1.3253,1.3382,1.3059,1.3382,23896,0
2012-09-21,1.3705,1.3705,1.2929,1.2929,58218,0
2012-09-24,1.2929,1.3253,1.2929,1.2929,29661,0
2012-09-25,1.2994,1.3511,1.2994,1.3382,16668,0
2012-09-26,1.3253,1.3382,1.3253,1.3382,1470,0
2012-09-27,1.3188,1.3511,1.2994,1.3511,7021,0
2012-09-28,1.3511,1.3511,1.3188,1.3188,2784,0
2012-10-01,1.3123,1.3446,1.3123,1.3317,10264,0
2012-10-02,1.3253,1.3511,1.2994,1.3253,12230,0
2012-10-03,1.3253,1.3317,1.3253,1.3317,1856,0
2012-10-04,1.3059,1.3317,1.3059,1.3317,2475,0
2012-10-05,1.3123,1.3446,1.3123,1.3382,9281,0
2012-10-08,1.3188,1.3446,1.2994,1.3188,77407,0
2012-10-09,1.3188,1.3382,1.2929,1.3382,9891,0
2012-10-10,1.3382,1.3382,1.3253,1.3253,7668,0
2012-10-11,1.3317,1.3899,1.3123,1.3123,32610,0
2012-10-12,1.3317,1.364,1.3253,1.364,19568,0
2012-10-15,1.3576,1.3899,1.3446,1.3705,27398,0
2012-10-16,1.3834,1.4028,1.3834,1.3899,5887,0
2012-10-17,1.377,1.3834,1.3705,1.3705,3094,0
2012-10-18,1.3705,1.3834,1.3705,1.3834,46685,0
2012-10-19,1.364,1.3834,1.364,1.377,40641,0
2012-10-22,1.3188,1.3253,1.002,1.1313,205109,0
2012-10-23,1.1119,1.1313,1.099,1.1313,28161,0
2012-10-24,1.1378,1.1636,1.1313,1.1313,5470,0
2012-10-25,1.1313,1.1378,1.1313,1.1313,7734,0
2012-10-26,1.1313,1.1895,1.0537,1.0537,45529,0
2012-10-31,1.0602,1.099,1.0537,1.099,27946,0
2012-11-01,1.0925,1.1055,1.0537,1.0861,48205,0
2012-11-02,1.0731,1.099,1.0731,1.099,5645,0
2012-11-05,1.1119,1.1119,1.002,1.0731,10573,0
2012-11-06,1.0731,1.099,1.0537,1.0537,7464,0
2012-11-07,1.0602,1.0602,1.0537,1.0602,5205,0
2012-11-08,1.0537,1.0537,1.0343,1.0343,35900,0
2012-11-09,1.0343,1.0537,1.0343,1.0537,2630,0
2012-11-12,1.0343,1.0473,1.0343,1.0343,38672,0
2012-11-13,1.0343,1.0473,1.0343,1.0473,10055,0
2012-11-14,1.0602,1.1055,1.0602,1.0667,22872,0
2012-11-15,1.0861,1.0861,1.0602,1.0667,5222,0
2012-11-16,1.0667,1.1055,1.0408,1.0861,29391,0
2012-11-19,1.0925,1.0925,1.0925,1.0925,155,0
2012-11-20,1.0731,1.0796,1.0667,1.0796,2712,0
2012-11-21,1.0602,1.1184,1.0602,1.0731,5895,0
2012-11-23,1.0925,1.1119,1.0796,1.0925,4025,0
2012-11-26,1.0796,1.1055,1.0731,1.0731,20122,0
2012-11-27,1.0667,1.0861,1.0667,1.0861,4022,0
2012-11-28,1.099,1.1378,1.0667,1.1378,9745,0
2012-11-29,1.1313,1.1572,1.0796,1.1313,16731,0
2012-11-30,1.1119,1.1119,1.0925,1.0925,309,0
2012-12-03,1.0861,1.1313,1.0796,1.1184,16552,0
2012-12-04,1.1313,1.1507,1.1313,1.1442,5476,0
2012-12-05,1.0925,1.1636,1.0667,1.1636,13885,0
2012-12-06,1.1313,1.1313,1.1055,1.1055,4965,0
2012-12-07,1.0925,1.1507,1.0925,1.1507,5476,0
2012-12-10,1.1248,1.1313,1.1248,1.1313,2088,0
2012-12-11,1.1378,1.1572,1.1248,1.1507,3722,0
2012-12-12,1.1378,1.1572,1.0796,1.1248,15636,0
2012-12-13,1.1184,1.1184,1.0667,1.1184,16900,0
2012-12-17,1.1378,1.1572,1.1378,1.1572,5027,0
2012-12-18,1.1378,1.1442,1.1184,1.1313,8345,0
2012-12-19,1.1119,1.1184,1.1119,1.1119,1921,0
2012-12-20,1.099,1.099,1.0861,1.099,12923,0
2012-12-21,1.0861,1.099,1.0667,1.0667,31227,0
2012-12-24,1.0861,1.1636,1.0861,1.1572,7029,0
2012-12-26,1.1636,1.1636,1.0861,1.1119,19438,0
2012-12-27,1.1119,1.1313,1.099,1.1184,26187,0
2012-12-28,1.1378,1.2154,1.099,1.1701,29055,0
2012-12-31,1.0861,1.1313,1.0796,1.1184,45492,0
2013-01-02,1.099,1.1313,1.0861,1.1313,55531,0
2013-01-03,1.1184,1.1184,1.099,1.1055,22235,0
2013-01-04,1.099,1.1055,1.0861,1.1055,14207,0
2013-01-07,1.099,1.1507,1.099,1.1119,19768,0
2013-01-08,1.099,1.1184,1.0861,1.1184,9973,0
2013-01-09,1.1378,1.1442,1.0925,1.099,10482,0
2013-01-10,1.0861,1.1572,1.0861,1.1055,7348,0
2013-01-11,1.1055,1.1184,1.0861,1.1055,14975,0
2013-01-14,1.1119,1.1248,1.1119,1.1248,12059,0
2013-01-15,1.1055,1.1248,1.1055,1.1248,19865,0
2013-01-16,1.0925,1.1378,1.0796,1.0796,61023,0
2013-01-17,1.099,1.1119,1.0861,1.1119,12994,0
2013-01-18,1.0861,1.099,1.0861,1.099,6188,0
2013-01-22,1.0861,1.0861,1.0667,1.0796,15546,0
2013-01-23,1.0861,1.1055,1.0861,1.1055,6989,0
2013-01-24,1.1184,1.1184,1.0861,1.099,7860,0
2013-01-25,1.1184,1.1184,1.0925,1.1055,18253,0
2013-01-28,1.1248,1.1248,1.099,1.1055,29669,0
2013-01-29,1.1119,1.1184,1.0667,1.0667,55360,0
2013-01-30,1.0861,1.0861,1.0667,1.0796,14695,0
2013-01-31,1.0796,1.1055,1.0667,1.1055,16734,0
2013-02-01,1.0796,1.099,1.0667,1.0861,15408,0
2013-02-04,1.099,1.1119,1.0796,1.0796,9900,0
2013-02-05,1.0796,1.0796,1.0667,1.0731,9247,0
2013-02-06,1.0667,1.1119,1.0667,1.0925,23279,0
2013-02-07,1.1055,1.1055,1.0731,1.1055,6497,0
2013-02-08,1.1055,1.1119,1.0731,1.1055,11775,0
2013-02-11,1.1119,1.1119,1.0796,1.0861,27641,0
2013-02-12,1.0796,1.1119,1.0667,1.0925,62593,0
2013-02-13,1.099,1.1055,1.0667,1.0731,39224,0
2013-02-14,1.0667,1.0861,1.0667,1.0796,36181,0
2013-02-15,1.0731,1.0925,1.0667,1.0731,37666,0
2013-02-19,1.0796,1.1119,1.0731,1.1119,93883,0
2013-02-20,1.1119,1.1119,1.0925,1.1119,23952,0
2013-02-21,1.1119,1.1248,1.0731,1.1248,34633,0
2013-02-22,1.1378,1.1378,1.1055,1.1184,29135,0
2013-02-25,1.1378,1.1507,1.099,1.099,12932,0
2013-02-26,1.099,1.1248,1.099,1.1184,24946,0
2013-02-27,1.1119,1.1248,1.0861,1.1248,19749,0
2013-02-28,1.1248,1.1248,1.0602,1.0667,421424,0
2013-03-01,1.0667,1.1055,1.0667,1.0667,371088,0
2013-03-04,1.0861,1.1055,1.0537,1.0667,36896,0
2013-03-05,0.918,1.0667,0.918,1.0667,20883,0
2013-03-06,1.0667,1.0667,1.0343,1.0343,32588,0
2013-03-07,1.0343,1.0537,1.0343,1.0473,33344,0
2013-03-08,1.0408,1.0731,1.0408,1.0731,12460,0
2013-03-11,1.0731,1.0731,1.0343,1.0537,14695,0
2013-03-12,1.0408,1.0473,0.9891,1.0343,58348,0
2013-03-13,1.0214,1.0408,0.9891,1.0279,61566,0
2013-03-14,1.0149,1.0279,1.0149,1.0279,3627,0
2013-03-15,1.0149,1.0667,0.9891,0.9891,148675,0
2013-03-18,1.0214,1.0343,0.8404,1.0149,29504,0
2013-03-19,1.0279,1.0279,1.0085,1.0279,48174,0
2013-03-20,1.0279,1.0343,1.002,1.0149,55842,0
2013-03-21,1.0149,1.0279,1.0149,1.0279,189105,0
2013-03-22,1.0279,1.0279,1.0149,1.0149,42098,0
2013-03-25,1.0279,1.0279,1.0085,1.0149,163613,0
2013-03-26,1.0343,1.0667,1.0343,1.0537,10318,0
2013-03-27,1.0408,1.0602,1.0408,1.0537,5988,0
2013-03-28,1.0602,1.0667,1.0602,1.0667,33722,0
2013-04-01,1.0667,1.0796,1.0667,1.0796,35375,0
2013-04-02,1.0731,1.0731,1.0537,1.0602,69388,0
2013-04-03,1.0602,1.0796,1.0602,1.0602,7145,0
2013-04-04,1.0602,1.0925,1.0602,1.0667,36415,0
2013-04-05,1.0731,1.0796,1.0602,1.0667,11227,0
2013-04-08,1.0667,1.0861,1.0667,1.0667,70395,0
2013-04-09,1.0731,1.0796,1.0602,1.0667,69068,0
2013-04-10,1.0796,1.0861,1.0731,1.0731,11919,0
2013-04-11,1.0861,1.099,1.0731,1.099,22543,0
2013-04-12,1.099,1.1055,1.0667,1.0667,112385,0
2013-04-15,1.0731,1.0925,1.0602,1.0602,7153,0
2013-04-16,1.0343,1.0731,1.0343,1.0731,15220,0
2013-04-17,1.0343,1.0925,1.0343,1.0731,100129,0
2013-04-18,1.0602,1.0861,1.0085,1.0731,76168,0
2013-04-19,1.0731,1.0861,1.0667,1.0667,45014,0
2013-04-22,1.0796,1.0861,1.0731,1.0731,13128,0
2013-04-23,1.0796,1.0861,1.0731,1.0796,13736,0
2013-04-24,1.0796,1.0796,1.0602,1.0602,18991,0
2013-04-25,1.0473,1.0602,1.0214,1.0473,310031,0
2013-04-26,1.0796,1.0796,1.0214,1.0343,40921,0
2013-04-29,1.0343,1.0796,1.0343,1.0667,11373,0
2013-04-30,1.0537,1.0731,1.0214,1.0537,209503,0
2013-05-01,1.0408,1.0731,1.0214,1.0731,15094,0
2013-05-02,1.0667,1.0667,1.0279,1.0343,44914,0
2013-05-03,1.0473,1.0602,1.0343,1.0343,42536,0
2013-05-06,1.0343,1.0537,1.0343,1.0343,69469,0
2013-05-07,1.0473,1.0473,1.0279,1.0343,67561,0
2013-05-08,1.0473,1.0473,1.0343,1.0343,131701,0
2013-05-09,1.0537,1.0537,1.0279,1.0279,56716,0
2013-05-10,1.0279,1.0473,1.0149,1.0343,124854,0
2013-05-13,1.0149,1.0343,0.9956,1.0343,54435,0
2013-05-14,1.0408,1.0473,0.9956,1.0343,15390,0
2013-05-15,1.0343,1.0343,1.0279,1.0279,63708,0
2013-05-16,1.0343,1.0343,1.0214,1.0343,22275,0
2013-05-17,1.0279,1.0537,1.0214,1.0343,96896,0
2013-05-20,1.0537,1.0537,1.0214,1.0343,35589,0
2013-05-21,1.0279,1.0343,1.0214,1.0214,37201,0
2013-05-22,1.0343,1.0343,1.0279,1.0279,10983,0
2013-05-23,1.0214,1.0343,1.002,1.0149,27225,0
2013-05-24,1.0279,1.0343,1.0214,1.0214,1856,0
2013-05-28,1.0214,1.0408,1.0149,1.0279,25723,0
2013-05-29,1.0408,1.0473,1.0214,1.0279,60129,0
2013-05-30,1.0343,1.0473,1.0279,1.0343,24475,0
2013-05-31,1.0279,1.0343,0.9697,1.0343,76436,0
2013-06-03,1.002,1.0343,1.002,1.0214,4641,0
2013-06-04,1.0149,1.0149,0.9762,0.9826,177946,0
2013-06-05,0.9891,1.002,0.9762,1.002,22041,0
2013-06-06,1.002,1.002,1.002,1.002,9425,0
2013-06-07,1.002,1.0343,0.9826,0.9826,56790,0
2013-06-10,0.9762,1.0343,0.9697,0.9891,91427,0
2013-06-11,1.0214,1.0214,0.9697,0.9891,16474,0
2013-06-12,1.0149,1.0149,0.9697,0.9956,29649,0
2013-06-13,1.0149,1.0731,1.0149,1.0667,82803,0
2013-06-14,1.0667,1.1055,1.0473,1.0861,187263,0
2013-06-17,1.099,1.1442,1.099,1.1184,237498,0
2013-06-18,1.1313,1.1313,1.0149,1.0408,81721,0
2013-06-19,1.0408,1.0731,1.0408,1.0602,28783,0
2013-06-20,1.0343,1.0667,1.0343,1.0343,53813,0
2013-06-21,1.0214,1.0602,1.0149,1.0473,12046,0
2013-06-24,1.0602,1.0602,1.0214,1.0343,13367,0
2013-06-25,1.0731,1.0861,1.0537,1.0667,58322,0
2013-06-26,1.0667,1.0667,1.0602,1.0667,4178,0
2013-06-27,1.0667,1.0731,1.0537,1.0667,17893,0
2013-06-28,1.0731,1.0796,1.0602,1.0796,17441,0
2013-07-01,1.099,1.2024,1.099,1.1701,98828,0
2013-07-02,1.1442,1.1572,1.1313,1.1572,33671,0
2013-07-03,1.1313,1.1701,1.1248,1.1248,3146,0
2013-07-05,1.099,1.1313,1.0796,1.099,22765,0
2013-07-08,1.099,1.1313,1.099,1.1184,38460,0
2013-07-09,1.1313,1.1507,1.1248,1.1507,79922,0
2013-07-10,1.1507,1.1507,1.1313,1.1442,22543,0
2013-07-11,1.1636,1.1701,1.1055,1.1119,50250,0
2013-07-12,1.1119,1.1184,1.0925,1.0925,45809,0
2013-07-15,1.1313,1.1701,1.1248,1.1442,39125,0
2013-07-16,1.1507,1.1507,1.1442,1.1442,36678,0
2013-07-17,1.1248,1.1248,1.0279,1.0408,536237,0
2013-07-18,1.0408,1.0408,1.002,1.0279,258325,0
2013-07-19,1.0214,1.1055,1.0214,1.1055,88011,0
2013-07-22,1.099,1.099,1.0602,1.099,50736,0
2013-07-23,1.0861,1.1055,1.0731,1.1055,27457,0
2013-07-24,1.0861,1.1119,1.0796,1.099,22465,0
2013-07-25,1.1119,1.1248,1.1055,1.1184,25678,0
2013-07-26,1.1055,1.1119,1.0796,1.0925,57904,0
2013-07-29,1.0731,1.1184,1.0667,1.099,15241,0
2013-07-30,1.0731,1.1313,1.0667,1.1248,10573,0
2013-07-31,1.1184,1.1248,1.099,1.1184,24283,0
2013-08-01,1.1313,1.1313,1.0796,1.0796,10247,0
2013-08-02,1.0861,1.1507,1.0731,1.1378,130863,0
2013-08-05,1.1378,1.1378,1.099,1.1313,44188,0
2013-08-06,1.1119,1.1313,1.0925,1.1248,39329,0
2013-08-07,1.1378,1.1378,1.0796,1.0925,54784,0
2013-08-08,1.1378,1.1378,1.0731,1.1055,13973,0
2013-08-09,1.0796,1.1119,1.0667,1.0731,31584,0
2013-08-12,1.0796,1.1248,1.0796,1.0861,17311,0
2013-08-13,1.0667,1.1378,1.0667,1.0796,15156,0
2013-08-14,1.0925,1.1313,1.0925,1.099,9745,0
2013-08-15,1.0796,1.1119,1.0602,1.0796,7502,0
2013-08-16,1.0861,1.0861,1.0731,1.0796,4088,0
2013-08-19,1.1055,1.1119,1.0731,1.0861,34670,0
2013-08-20,1.0731,1.1184,1.0731,1.099,78137,0
2013-08-21,1.0796,1.0861,1.0731,1.0861,33304,0
2013-08-22,1.0731,1.1119,1.0731,1.099,28710,0
2013-08-23,1.0731,1.099,1.0731,1.0925,41727,0
2013-08-26,1.099,1.1055,1.0861,1.1055,30039,0
2013-08-27,1.0861,1.1055,1.0731,1.0796,9637,0
2013-08-28,1.0861,1.099,1.0667,1.0861,26438,0
2013-08-29,1.099,1.1184,1.0731,1.0731,17789,0
2013-08-30,1.0861,1.0925,1.0796,1.0861,17116,0
2013-09-03,1.0731,1.099,1.0731,1.0861,39612,0
2013-09-04,1.1119,1.1248,1.1119,1.1119,98449,0
2013-09-05,1.0925,1.1248,1.0925,1.1119,2616,0
2013-09-06,1.1055,1.1184,1.0861,1.1119,37589,0
2013-09-09,1.1184,1.1248,1.1184,1.1184,29943,0
2013-09-10,1.1313,1.1572,1.1313,1.1572,64352,0
2013-09-11,1.1572,1.1572,1.1313,1.1572,8602,0
2013-09-12,1.1572,1.1636,1.1378,1.1378,8735,0
2013-09-13,1.1248,1.1701,1.1248,1.1636,21879,0
2013-09-16,1.1636,1.1636,1.1442,1.1572,7338,0
2013-09-17,1.1636,1.1701,1.1572,1.1701,17491,0
2013-09-18,1.1701,1.2412,1.1507,1.2218,87603,0
2013-09-19,1.2477,1.3834,1.2477,1.3253,234013,0
2013-09-20,1.3253,1.3576,1.2994,1.3446,65238,0
2013-09-23,1.3123,1.3576,1.2541,1.2994,41645,0
2013-09-24,1.2541,1.2735,1.2477,1.2606,29236,0
2013-09-25,1.2671,1.2671,1.2089,1.2412,30713,0
2013-09-26,1.2541,1.2606,1.196,1.2347,21594,0
2013-09-27,1.2347,1.2347,1.2024,1.2154,15393,0
2013-09-30,1.2283,1.2283,1.2089,1.2154,34644,0
2013-10-01,1.2089,1.2283,1.196,1.2089,69266,0
2013-10-02,1.2218,1.2671,1.2218,1.2671,33205,0
2013-10-03,1.2606,1.2606,1.2218,1.2541,15967,0
2013-10-04,1.2412,1.2541,1.2347,1.2477,3810,0
2013-10-07,1.2218,1.2541,1.2024,1.2024,12457,0
2013-10-08,1.2283,1.2283,1.2024,1.2024,13083,0
2013-10-09,1.2154,1.3446,1.2089,1.2929,151634,0
2013-10-10,1.3253,1.3576,1.2154,1.2477,75987,0
2013-10-11,1.2477,1.2994,1.2154,1.2994,8155,0
2013-10-14,1.2929,1.2994,1.28,1.2994,17944,0
2013-10-15,1.2929,1.2994,1.2477,1.2929,18830,0
2013-10-16,1.3446,1.3446,1.2154,1.2735,13467,0
2013-10-17,1.2671,1.2929,1.2283,1.2283,3776,0
2013-10-18,1.2671,1.3446,1.2218,1.2283,144579,0
2013-10-21,1.2347,1.28,1.2154,1.2477,47907,0
2013-10-22,1.2347,1.28,1.2089,1.2283,164881,0
2013-10-23,1.2283,1.2606,1.2218,1.2606,37444,0
2013-10-24,1.2347,1.2347,1.2089,1.2154,134915,0
2013-10-25,1.2347,1.2671,1.2089,1.2671,7796,0
2013-10-28,1.2606,1.2606,1.2024,1.2218,25839,0
2013-10-29,1.2283,1.2283,1.196,1.2218,28903,0
2013-10-30,1.2024,1.2412,1.1701,1.1701,6956,0
2013-10-31,1.2024,1.2477,1.196,1.2347,15159,0
2013-11-01,1.2477,1.2477,1.196,1.196,23489,0
2013-11-04,1.196,1.2283,1.196,1.2024,25833,0
2013-11-05,1.2347,1.28,1.2283,1.2735,59009,0
2013-11-06,1.28,1.28,1.2347,1.2477,52554,0
2013-11-07,1.2606,1.2929,1.2606,1.2671,218261,0
2013-11-08,1.2606,1.2606,1.2218,1.2283,8701,0
2013-11-11,1.2671,1.2671,1.2218,1.2541,66361,0
2013-11-12,1.2347,1.2671,1.2283,1.2283,20417,0
2013-11-13,1.2154,1.2606,1.2089,1.2347,22151,0
2013-11-14,1.2154,1.2477,1.2154,1.2477,37513,0
2013-11-15,1.2477,1.2477,1.2024,1.2477,73125,0
2013-11-18,1.2477,1.2477,1.2283,1.2283,20949,0
2013-11-19,1.2283,1.2606,1.2218,1.2412,149604,0
2013-11-20,1.2347,1.2606,1.2283,1.2477,38242,0
2013-11-21,1.2606,1.2735,1.2283,1.2283,30204,0
2013-11-22,1.2218,1.2671,1.2218,1.2283,13220,0
2013-11-25,1.183,1.2089,1.1701,1.1895,30545,0
2013-11-26,1.2024,1.2412,1.2024,1.2024,8079,0
2013-11-27,1.2154,1.2218,1.1895,1.2089,5719,0
2013-11-29,1.2089,1.2412,1.2089,1.2412,29525,0
2013-12-02,1.2283,1.2347,1.196,1.196,8016,0
2013-12-03,1.196,1.2606,1.1636,1.2606,38581,0
2013-12-04,1.2541,1.2541,1.196,1.2024,8353,0
2013-12-05,1.2283,1.2283,1.2218,1.2218,1344,0
2013-12-06,1.2347,1.2477,1.183,1.2024,7860,0
2013-12-09,1.2089,1.2283,1.196,1.2283,7396,0
2013-12-10,1.2089,1.2283,1.196,1.2089,16609,0
2013-12-11,1.2089,1.2218,1.1766,1.2218,9795,0
2013-12-12,1.2089,1.2347,1.1701,1.2218,18491,0
2013-12-13,1.2024,1.2154,1.183,1.2154,6551,0
2013-12-16,1.196,1.2283,1.196,1.2283,19192,0
2013-12-17,1.2477,1.2477,1.196,1.2218,58469,0
2013-12-18,1.2154,1.2283,1.183,1.183,10352,0
2013-12-19,1.2024,1.2283,1.1766,1.2283,20937,0
2013-12-20,1.2283,1.2347,1.2089,1.2154,18006,0
2013-12-23,1.2089,1.2283,1.2089,1.2283,10578,0
2013-12-24,1.2283,1.2283,1.2154,1.2218,25749,0
2013-12-26,1.2347,1.2347,1.2089,1.2347,11291,0
2013-12-27,1.2154,1.2347,1.2154,1.2347,24503,0
2013-12-30,1.2347,1.2347,1.2089,1.2347,19070,0
2013-12-31,1.2154,1.2283,1.196,1.2283,35733,0
2014-01-02,1.2154,1.2283,1.196,1.2283,72275,0
2014-01-03,1.2154,1.2283,1.2154,1.2283,26835,0
2014-01-06,1.2283,1.2283,1.196,1.2283,10475,0
2014-01-07,1.2154,1.2347,1.2154,1.2347,96158,0
2014-01-08,1.2283,1.2347,1.2218,1.2347,81083,0
2014-01-09,1.2477,1.2477,1.2218,1.2218,43201,0
2014-01-10,1.2477,1.2477,1.2218,1.2347,16397,0
2014-01-13,1.2218,1.2477,1.2218,1.2412,60825,0
2014-01-14,1.2412,1.2606,1.2347,1.2606,58388,0
2014-01-15,1.2541,1.4352,1.2541,1.3576,256818,0
2014-01-16,1.3576,1.5386,1.3382,1.4222,62333,0
2014-01-17,1.4158,1.4933,1.377,1.4869,96847,0
2014-01-21,1.4545,1.4739,1.4222,1.4545,45291,0
2014-01-22,1.4416,1.4545,1.4028,1.4222,47783,0
2014-01-23,1.4352,1.4352,1.3253,1.3899,60676,0
2014-01-24,1.3899,1.4222,1.3253,1.3899,236392,0
2014-01-27,1.3899,1.4028,1.3317,1.3834,40172,0
2014-01-28,1.3317,1.377,1.3253,1.3511,29070,0
2014-01-29,1.3834,1.4675,1.3705,1.4481,85603,0
2014-01-30,1.4675,1.4675,1.3899,1.3899,41640,0
2014-01-31,1.4222,1.4287,1.3964,1.4093,24849,0
2014-02-03,1.4287,1.4416,1.377,1.4093,24563,0
2014-02-04,1.4158,1.4158,1.377,1.3899,25929,0
2014-02-05,1.3576,1.3834,1.3576,1.364,40559,0
2014-02-06,1.3705,1.3899,1.3576,1.3576,6206,0
2014-02-07,1.377,1.4028,1.3446,1.3446,18001,0
2014-02-10,1.3576,1.4093,1.3576,1.4028,35713,0
2014-02-11,1.3964,1.4093,1.3576,1.4093,36522,0
2014-02-12,1.3899,1.4287,1.364,1.4287,31029,0
2014-02-13,1.4222,1.4222,1.3705,1.4158,38771,0
2014-02-14,1.364,1.4028,1.364,1.3964,16109,0
2014-02-18,1.3576,1.3705,1.3253,1.3705,683527,0
2014-02-19,1.3511,1.3705,1.3123,1.3576,11419,0
2014-02-20,1.3511,1.3511,1.3317,1.3382,10112,0
2014-02-21,1.3253,1.3511,1.3188,1.3511,26172,0
2014-02-24,1.3511,1.364,1.3253,1.364,25743,0
2014-02-25,1.364,1.364,1.3253,1.364,9962,0
2014-02-26,1.3511,1.3834,1.3382,1.3382,30016,0
2014-02-27,1.3317,1.3705,1.3253,1.3705,33768,0
2014-02-28,1.377,1.3899,1.364,1.3899,4364,0
2014-03-03,1.3576,1.3899,1.3446,1.3899,29671,0
2014-03-04,1.3576,1.364,1.3446,1.364,20887,0
2014-03-05,1.3382,1.3899,1.3382,1.3899,56187,0
2014-03-06,1.3705,1.4416,1.3705,1.4416,155220,0
2014-03-07,1.4222,1.4869,1.4158,1.4481,805118,0
2014-03-10,1.4804,1.4804,1.3317,1.3511,129781,0
2014-03-11,1.3576,1.4287,1.3446,1.3511,152822,0
2014-03-12,1.3705,1.3899,1.3188,1.3317,79782,0
2014-03-13,1.3317,1.3511,1.3188,1.3188,207267,0
2014-03-14,1.3511,1.4222,1.3382,1.4093,323877,0
2014-03-17,1.4028,1.4287,1.377,1.377,178065,0
2014-03-18,1.4222,1.4222,1.3576,1.3576,28586,0
2014-03-19,1.3059,1.4158,1.3059,1.3834,34700,0
2014-03-20,1.4028,1.4093,1.3964,1.3964,14731,0
2014-03-21,1.4093,1.4093,1.377,1.3899,13118,0
2014-03-24,1.3899,1.4093,1.377,1.377,38986,0
2014-03-25,1.364,1.4093,1.3511,1.3705,8212,0
2014-03-26,1.4028,1.4028,1.3511,1.3511,19645,0
2014-03-27,1.377,1.4093,1.3382,1.4093,22170,0
2014-03-28,1.3705,1.4093,1.3188,1.364,73512,0
2014-03-31,1.3834,1.3834,1.2994,1.3446,16122,0
2014-04-01,1.3253,1.3511,1.3253,1.3317,19675,0
2014-04-02,1.3511,1.3576,1.3446,1.3446,6078,0
2014-04-03,1.3511,1.3511,1.3059,1.3188,81930,0
2014-04-04,1.2994,1.3446,1.2929,1.3253,9461,0
2014-04-07,1.3188,1.364,1.3059,1.3576,35748,0
2014-04-08,1.3576,1.364,1.3123,1.364,18660,0
2014-04-09,1.3382,1.377,1.3382,1.3511,3094,0
2014-04-10,1.3253,1.364,1.3253,1.3446,13432,0
2014-04-11,1.3446,1.3446,1.3382,1.3382,1044,0
2014-04-14,1.3123,1.3834,1.3123,1.3834,6526,0
2014-04-15,1.3123,1.3576,1.3123,1.3576,80640,0
2014-04-16,1.3576,1.3576,1.3576,1.3576,311,0
2014-04-17,1.3446,1.364,1.3123,1.3382,51867,0
2014-04-21,1.3188,1.3382,1.2735,1.3253,24597,0
2014-04-22,1.3253,1.3253,1.3059,1.3123,2320,0
2014-04-23,1.3382,1.3382,1.3382,1.3382,3094,0
2014-04-24,1.2994,1.3576,1.2735,1.3511,26436,0
2014-04-25,1.3576,1.3576,1.3059,1.3317,9335,0
2014-04-28,1.3123,1.3253,1.3123,1.3253,3094,0
2014-04-29,1.3059,1.3382,1.2994,1.3253,30164,0
2014-04-30,1.3123,1.3123,1.2994,1.3123,12264,0
2014-05-01,1.2994,1.3059,1.28,1.2865,25350,0
2014-05-02,1.2929,1.4028,1.2865,1.3576,106082,0
2014-05-05,1.3899,1.3899,1.2606,1.3253,64633,0
2014-05-06,1.3446,1.3511,1.2477,1.3123,60969,0
2014-05-07,1.3382,1.3382,1.2865,1.2865,12533,0
2014-05-08,1.2994,1.3123,1.28,1.3123,36457,0
2014-05-09,1.3059,1.3317,1.3059,1.3059,4853,0
2014-05-12,1.2929,1.3123,1.2929,1.3123,17200,0
2014-05-13,1.3059,1.3253,1.3059,1.3123,9668,0
2014-05-14,1.2671,1.3317,1.2671,1.28,8899,0
2014-05-15,1.2735,1.2865,1.2283,1.2671,10833,0
2014-05-16,1.2477,1.2671,1.183,1.2477,73436,0
2014-05-19,1.2412,1.2671,1.2347,1.2606,9561,0
2014-05-20,1.2089,1.4222,1.2089,1.2929,75574,0
2014-05-21,1.3123,1.3123,1.3059,1.3059,4215,0
2014-05-22,1.2929,1.2994,1.2477,1.2477,4729,0
2014-05-23,1.2606,1.2994,1.2283,1.2477,97402,0
2014-05-27,1.2477,1.2735,1.2412,1.2541,8284,0
2014-05-28,1.2541,1.2606,1.2154,1.2606,23449,0
2014-05-29,1.2412,1.2412,1.2154,1.2154,9943,0
2014-05-30,1.2218,1.2218,1.1895,1.1895,5626,0
2014-06-02,1.1895,1.1895,1.1507,1.1507,55912,0
2014-06-03,1.1378,1.1766,1.099,1.1701,147061,0
2014-06-04,1.196,1.196,1.1572,1.1636,35252,0
2014-06-05,1.1636,1.1766,1.1313,1.1636,33490,0
2014-06-06,1.1313,1.183,1.1313,1.1701,18270,0
2014-06-09,1.1636,1.1766,1.1248,1.1313,54493,0
2014-06-10,1.1055,1.1378,1.1055,1.1184,97261,0
2014-06-11,1.1378,1.1378,1.1119,1.1313,11792,0
2014-06-12,1.1313,1.1313,1.099,1.1313,12537,0
2014-06-13,1.1055,1.1313,1.099,1.1313,9294,0
2014-06-16,1.1313,1.1313,1.1248,1.1248,16479,0
2014-06-17,1.1119,1.1636,1.1055,1.1507,185198,0
2014-06-18,1.1507,1.1507,1.1313,1.1507,33290,0
2014-06-19,1.1507,1.1507,1.1313,1.1378,21693,0
2014-06-20,1.1442,1.1442,1.1313,1.1313,8152,0
2014-06-23,1.1442,1.1507,1.1313,1.1442,14111,0
2014-06-24,1.1507,1.1507,1.1313,1.1442,37222,0
2014-06-25,1.1442,1.1507,1.1313,1.1507,10851,0
2014-06-26,1.1507,1.1766,1.1313,1.1313,17922,0
2014-06-27,1.1313,1.2024,1.1313,1.2024,179909,0
2014-06-30,1.1895,1.1895,1.1442,1.1507,66802,0
2014-07-01,1.1442,1.1636,1.1442,1.1572,20666,0
2014-07-02,1.1572,1.1572,1.1507,1.1572,37434,0
2014-07-03,1.1572,1.1636,1.1507,1.1572,35683,0
2014-07-07,1.1701,1.1701,1.099,1.1313,66655,0
2014-07-08,1.1119,1.1313,1.099,1.099,99930,0
2014-07-09,1.099,1.1248,1.099,1.1119,59974,0
2014-07-10,1.1313,1.1507,1.1248,1.1378,29977,0
2014-07-11,1.1636,1.1636,1.0408,1.0602,303659,0
2014-07-14,1.099,1.099,1.0408,1.0667,127775,0
2014-07-15,1.0473,1.0861,1.0214,1.0473,170374,0
2014-07-16,1.0473,1.0537,1.0343,1.0343,39783,0
2014-07-17,1.0343,1.0408,1.0214,1.0214,27800,0
2014-07-18,1.0214,1.0214,1.0085,1.0214,50292,0
2014-07-21,1.0214,1.0473,1.0085,1.0343,161283,0
2014-07-22,1.0537,1.0537,1.0408,1.0408,18050,0
2014-07-23,1.0343,1.0537,1.0279,1.0343,181897,0
2014-07-24,1.0473,1.0537,1.0343,1.0343,27525,0
2014-07-25,1.0537,1.0602,1.0473,1.0602,41518,0
2014-07-28,1.0667,1.0667,1.0602,1.0667,104078,0
2014-07-29,1.0473,1.0602,1.0473,1.0537,41810,0
2014-07-30,1.0408,1.0537,1.0408,1.0408,17105,0
2014-07-31,1.0602,1.0602,1.0279,1.0408,3453,0
2014-08-01,1.0667,1.0667,1.0343,1.0408,32794,0
2014-08-04,1.0602,1.0602,1.0279,1.0343,4894,0
2014-08-05,1.0279,1.0473,1.0279,1.0343,27163,0
2014-08-06,1.0343,1.0473,1.0343,1.0343,26865,0
2014-08-07,1.0408,1.0537,1.0279,1.0343,11911,0
2014-08-08,1.0343,1.0537,1.0279,1.0343,14053,0
2014-08-11,1.0343,1.0861,1.0343,1.0408,74143,0
2014-08-12,1.0408,1.0473,1.0214,1.0279,18609,0
2014-08-13,1.0279,1.0602,1.0279,1.0279,47599,0
2014-08-14,1.0343,1.0343,1.0085,1.0149,24414,0
2014-08-15,1.0149,1.0473,1.0149,1.0214,55466,0
2014-08-18,1.0149,1.0343,1.0149,1.0343,3719,0
2014-08-19,1.0473,1.0473,1.0343,1.0408,11232,0
2014-08-20,1.0408,1.0667,1.0279,1.0408,7188,0
2014-08-21,1.0408,1.0408,1.0214,1.0343,12983,0
2014-08-22,1.196,1.3511,1.183,1.2412,3117727,0
2014-08-25,1.2994,1.4093,1.2606,1.377,1797585,0
2014-08-26,1.4222,1.5127,1.4222,1.4416,2040808,0
2014-08-27,1.4804,1.4869,1.3899,1.4545,663953,0
2014-08-28,1.4545,1.4869,1.3834,1.4028,574652,0
2014-08-29,1.4158,1.4222,1.3576,1.4093,423414,0
2014-09-02,1.4287,1.4352,1.3899,1.4158,377340,0
2014-09-03,1.3899,1.4352,1.3576,1.4158,378466,0
2014-09-04,1.4158,1.4158,1.364,1.4158,237134,0
2014-09-05,1.4028,1.4545,1.3834,1.4093,525511,0
2014-09-08,1.4287,1.4352,1.4028,1.4158,385491,0
2014-09-09,1.4158,1.4352,1.4028,1.4093,517903,0
2014-09-10,1.4222,1.4222,1.3899,1.4093,380661,0
2014-09-11,1.4093,1.4481,1.3899,1.4352,249896,0
2014-09-12,1.4545,1.4739,1.3899,1.4222,673181,0
2014-09-15,1.3059,1.3253,1.1701,1.2671,1964663,0
2014-09-16,1.2412,1.28,1.2347,1.2671,212236,0
2014-09-17,1.2606,1.3253,1.2606,1.2735,305788,0
2014-09-18,1.3123,1.3123,1.2929,1.2929,182259,0
2014-09-19,1.2994,1.3059,1.28,1.28,142549,0
2014-09-22,1.2929,1.2994,1.2865,1.2865,96898,0
2014-09-23,1.2606,1.2994,1.2606,1.2929,80348,0
2014-09-24,1.2671,1.2929,1.2671,1.2671,96138,0
2014-09-25,1.2671,1.2865,1.2477,1.2606,111923,0
2014-09-26,1.2541,1.2671,1.2283,1.2412,52422,0
2014-09-29,1.2477,1.2994,1.2412,1.2929,250810,0
2014-09-30,1.2606,1.3059,1.2606,1.28,234116,0
2014-10-01,1.32,1.38,1.25,1.26,525678,0
2014-10-02,1.29,1.3,1.22,1.24,255295,0
2014-10-03,1.23,1.27,1.18,1.2,193977,0
2014-10-06,1.2,1.21,1.12,1.16,729683,0
2014-10-07,1.2,1.24,1.11,1.15,1282160,0
2014-10-08,1.14,1.18,1.12,1.15,590616,0
2014-10-09,1.17,1.17,1.12,1.15,66988,0
2014-10-10,1.15,1.17,1.11,1.13,211118,0
2014-10-13,1.14,1.18,1.06,1.14,270026,0
2014-10-14,1.16,1.2,1.11,1.16,98817,0
2014-10-15,1.12,1.14,1.11,1.12,33141,0
2014-10-16,1.11,1.17,1.11,1.17,79430,0
2014-10-17,1.16,1.17,1.13,1.15,16426,0
2014-10-20,1.18,1.18,1.13,1.15,22003,0
2014-10-21,1.15,1.15,1.11,1.12,48349,0
2014-10-22,1.14,1.15,1.12,1.13,25227,0
2014-10-23,1.15,1.15,1.11,1.14,70304,0
2014-10-24,1.14,1.14,1.11,1.13,11874,0
2014-10-27,1.11,1.13,1.11,1.13,30687,0
2014-10-28,1.13,1.13,1.11,1.12,31633,0
2014-10-29,1.12,1.14,1.12,1.14,8848,0
2014-10-30,1.12,1.15,1.11,1.15,34936,0
2014-10-31,1.13,1.14,1.1,1.14,26401,0
2014-11-03,1.13,1.15,1.12,1.13,50053,0
2014-11-04,1.12,1.15,1.02,1.13,130430,0
2014-11-05,1.16,1.16,1.13,1.13,12712,0
2014-11-06,1.14,1.15,1.13,1.14,34551,0
2014-11-07,1.14,1.15,1.13,1.14,44607,0
2014-11-10,1.14,1.15,1.12,1.12,34290,0
2014-11-11,1.14,1.15,1.12,1.12,32952,0
2014-11-12,1.14,1.15,1.11,1.12,10607,0
2014-11-13,1.13,1.15,1.11,1.12,35157,0
2014-11-14,1.13,1.14,1.12,1.13,17268,0
2014-11-17,1.13,1.14,1.11,1.13,28628,0
2014-11-18,1.12,1.15,1.12,1.12,83442,0
2014-11-19,1.12,1.14,1.1,1.13,60892,0
2014-11-20,1.12,1.13,1.12,1.13,26956,0
2014-11-21,1.14,1.14,1.1,1.11,21052,0
2014-11-24,1.13,1.14,1.07,1.09,130054,0
2014-11-25,1.1,1.1,1.04,1.07,74476,0
2014-11-26,1.07,1.14,1.06,1.09,121137,0
2014-11-28,1.12,1.13,1.08,1.09,27025,0
2014-12-01,1.12,1.12,1.07,1.08,46810,0
2014-12-02,1.09,1.12,1.09,1.09,18871,0
2014-12-03,1.09,1.1,1.06,1.07,21280,0
2014-12-04,1.08,1.1,1.06,1.1,27916,0
2014-12-05,1.09,1.09,1.07,1.08,17622,0
2014-12-08,1.07,1.08,1.06,1.06,32224,0
2014-12-09,1.04,1.05,1.01,1.04,72463,0
2014-12-10,1.01,1.09,1.01,1.03,13518,0
2014-12-11,1,1.07,1,1.05,20938,0
2014-12-12,1.07,1.07,1,1.01,13627,0
2014-12-15,1,1.06,1,1.05,37935,0
2014-12-16,1.03,1.05,1.01,1.03,19857,0
2014-12-17,1.03,1.05,1,1.05,120638,0
2014-12-18,1.05,1.05,1.02,1.03,61356,0
2014-12-19,1.04,1.1,1,1.1,64249,0
2014-12-22,1.07,1.07,1.02,1.07,36577,0
2014-12-23,1.06,1.08,1.04,1.08,5673,0
2014-12-24,1.06,1.08,1.04,1.05,12177,0
2014-12-26,1.04,1.06,1.03,1.06,3955,0
2014-12-29,1.08,1.08,1.02,1.03,73744,0
2014-12-30,1,1.04,1,1.04,53060,0
2014-12-31,1.04,1.05,1,1.05,83484,0
2015-01-02,1.05,1.05,1.02,1.04,36826,0
2015-01-05,1.02,1.05,1.01,1.05,31825,0
2015-01-06,1.02,1.06,1.01,1.06,43557,0
2015-01-07,1.04,1.06,1.03,1.05,15994,0
2015-01-08,1.04,1.06,1.01,1.01,23843,0
2015-01-09,1.07,1.07,1.03,1.06,28549,0
2015-01-12,1.01,1.12,1.01,1.03,91160,0
2015-01-13,1.06,1.06,1.02,1.05,17954,0
2015-01-14,1.06,1.09,1.02,1.08,67751,0
2015-01-15,1.06,1.07,1.06,1.07,8537,0
2015-01-16,1.07,1.07,1.06,1.07,8548,0
2015-01-20,1.02,1.07,1.02,1.06,40461,0
2015-01-21,1.07,1.07,1.02,1.07,4300,0
2015-01-22,1.03,1.07,1.03,1.04,20127,0
2015-01-23,1.04,1.05,1.04,1.05,1100,0
2015-01-26,1.05,1.06,1.03,1.03,38211,0
2015-01-27,1.04,1.06,1.04,1.06,16709,0
2015-01-28,1.05,1.08,1.05,1.06,19922,0
2015-01-29,1.04,1.07,1.04,1.05,8658,0
2015-01-30,1.05,1.05,1.04,1.05,14397,0
2015-02-02,1.03,1.06,1.03,1.04,12430,0
2015-02-03,1.04,1.06,1.03,1.04,27151,0
2015-02-04,1.04,1.05,1.04,1.05,13380,0
2015-02-05,1.04,1.06,1.04,1.06,14690,0
2015-02-06,1.06,1.06,1.05,1.05,10782,0
2015-02-09,1.06,1.07,1.05,1.06,2608,0
2015-02-10,1.08,1.08,1.04,1.05,10620,0
2015-02-11,1.04,1.06,1.04,1.05,4896,0
2015-02-12,1.05,1.05,1.04,1.05,15444,0
2015-02-13,1.05,1.07,1.04,1.07,12802,0
2015-02-17,1.07,1.07,1.05,1.06,49814,0
2015-02-18,1.38,1.46,1.32,1.35,511332,0
2015-02-19,1.36,1.36,1.28,1.3,165125,0
2015-02-20,1.32,1.37,1.3,1.34,96494,0
2015-02-23,1.37,1.38,1.34,1.35,45538,0
2015-02-24,1.37,1.39,1.34,1.34,45644,0
2015-02-25,1.34,1.36,1.34,1.34,21383,0
2015-02-26,1.34,1.36,1.34,1.34,3506,0
2015-02-27,1.34,1.36,1.34,1.34,30332,0
2015-03-02,1.36,1.36,1.34,1.34,27700,0
2015-03-03,1.35,1.36,1.34,1.36,20800,0
2015-03-04,1.36,1.36,1.34,1.36,68900,0
2015-03-05,1.36,1.36,1.35,1.35,26500,0
2015-03-06,1.36,1.36,1.33,1.35,98800,0
2015-03-09,1.36,1.36,1.33,1.35,105300,0
2015-03-10,1.32,1.35,1.32,1.33,27100,0
2015-03-11,1.33,1.34,1.3,1.3,40500,0
2015-03-12,1.31,1.31,1.3,1.3,57000,0
2015-03-13,1.32,1.35,1.3,1.31,14500,0
2015-03-16,1.33,1.34,1.31,1.31,22900,0
2015-03-17,1.31,1.33,1.31,1.32,15600,0
2015-03-18,1.3,1.31,1.3,1.3,27200,0
2015-03-19,1.3,1.31,1.3,1.3,22000,0
2015-03-20,1.3,1.33,1.3,1.3,25900,0
2015-03-23,1.31,1.34,1.31,1.31,88000,0
2015-03-24,1.3,1.33,1.3,1.33,14700,0
2015-03-25,1.32,1.34,1.3,1.3,14800,0
2015-03-26,1.3,1.33,1.3,1.31,34000,0
2015-03-27,1.3,1.33,1.3,1.32,16300,0
2015-03-30,1.34,1.34,1.31,1.31,50600,0
2015-03-31,1.33,1.36,1.31,1.32,64488,0
2015-04-01,1.32,1.38,1.31,1.35,75100,0
2015-04-02,1.37,1.45,1.36,1.45,117800,0
2015-04-06,1.41,1.45,1.39,1.45,95900,0
2015-04-07,1.46,1.46,1.37,1.43,81562,0
2015-04-08,1.41,1.41,1.38,1.38,36400,0
2015-04-09,1.36,1.4,1.36,1.37,6100,0
2015-04-10,1.35,1.37,1.35,1.37,24300,0
2015-04-13,1.37,1.38,1.35,1.36,30300,0
2015-04-14,1.35,1.37,1.34,1.37,23200,0
2015-04-15,1.37,1.37,1.33,1.36,15950,0
2015-04-16,1.36,1.39,1.33,1.38,24522,0
2015-04-17,1.38,1.38,1.35,1.36,29700,0
2015-04-20,1.35,1.36,1.34,1.34,19514,0
2015-04-21,1.36,1.38,1.36,1.37,8061,0
2015-04-22,1.35,1.37,1.34,1.37,1347,0
2015-04-23,1.37,1.41,1.37,1.37,48300,0
2015-04-24,1.4,1.41,1.37,1.37,29172,0
2015-04-27,1.39,1.4,1.35,1.35,10200,0
2015-04-28,1.36,1.4,1.36,1.39,13783,0
2015-04-29,1.39,1.39,1.38,1.39,3500,0
2015-04-30,1.38,1.4,1.38,1.39,10300,0
2015-05-01,1.38,1.39,1.38,1.39,20600,0
2015-05-04,1.37,1.39,1.36,1.37,17500,0
2015-05-05,1.39,1.39,1.36,1.36,28800,0
2015-05-06,1.36,1.38,1.36,1.38,5699,0
2015-05-07,1.36,1.38,1.36,1.36,4760,0
2015-05-08,1.38,1.39,1.37,1.39,3900,0
2015-05-11,1.36,1.38,1.36,1.38,26800,0
2015-05-12,1.36,1.38,1.36,1.37,11384,0
2015-05-13,1.36,1.38,1.36,1.38,12269,0
2015-05-14,1.37,1.38,1.34,1.35,29200,0
2015-05-15,1.37,1.37,1.35,1.36,1539,0
2015-05-18,1.35,1.37,1.35,1.36,11396,0
2015-05-19,1.37,1.38,1.36,1.36,10997,0
2015-05-20,1.38,1.38,1.35,1.35,17418,0
2015-05-21,1.38,1.38,1.35,1.36,10600,0
2015-05-22,1.36,1.38,1.36,1.38,13800,0
2015-05-26,1.38,1.38,1.37,1.38,4753,0
2015-05-27,1.38,1.38,1.36,1.36,3000,0
2015-05-28,1.38,1.38,1.36,1.38,12025,0
2015-05-29,1.37,1.37,1.36,1.37,9000,0
2015-06-01,1.37,1.37,1.32,1.35,40206,0
2015-06-02,1.35,1.37,1.34,1.37,9597,0
2015-06-03,1.37,1.38,1.35,1.38,32800,0
2015-06-04,1.37,1.37,1.36,1.37,11300,0
2015-06-05,1.37,1.38,1.37,1.38,12800,0
2015-06-08,1.38,1.38,1.34,1.37,16800,0
2015-06-09,1.38,1.38,1.34,1.35,38548,0
2015-06-10,1.35,1.37,1.35,1.36,3800,0
2015-06-11,1.36,1.37,1.35,1.35,9897,0
2015-06-12,1.37,1.37,1.34,1.37,24000,0
2015-06-15,1.37,1.37,1.35,1.37,16500,0
2015-06-16,1.36,1.36,1.33,1.35,86400,0
2015-06-17,1.35,1.37,1.35,1.36,7400,0
2015-06-18,1.36,1.36,1.32,1.34,35700,0
2015-06-19,1.35,1.35,1.34,1.35,3700,0
2015-06-22,1.33,1.35,1.33,1.34,9300,0
2015-06-23,1.35,1.35,1.33,1.33,9764,0
2015-06-24,1.34,1.34,1.31,1.31,37800,0
2015-06-25,1.31,1.33,1.31,1.31,2600,0
2015-06-26,1.31,1.31,1.12,1.12,99800,0
2015-06-29,1.17,1.25,1.17,1.21,101600,0
2015-06-30,1.21,1.21,1.16,1.16,50499,0
2015-07-01,1.17,1.17,1.12,1.14,58100,0
2015-07-02,1.16,1.18,1.14,1.14,22000,0
2015-07-06,1.15,1.16,1.12,1.12,84200,0
2015-07-07,1.12,1.13,1.09,1.09,80500,0
2015-07-08,1.12,1.12,1.08,1.09,37100,0
2015-07-09,1.07,1.08,1.07,1.07,25400,0
2015-07-10,1.08,1.11,1.08,1.1,38000,0
2015-07-13,1.09,1.12,1.07,1.12,22100,0
2015-07-14,1.1,1.11,1.07,1.09,104090,0
2015-07-15,1.06,1.18,1.05,1.14,150651,0
2015-07-16,1.2,1.21,1.11,1.11,69600,0
2015-07-17,1.1,1.17,1.1,1.16,42300,0
2015-07-20,1.19,1.19,1.14,1.14,27500,0
2015-07-21,1.15,1.17,1.15,1.16,5800,0
2015-07-22,1.17,1.17,1.14,1.15,46300,0
2015-07-23,1.17,1.17,1.12,1.15,66300,0
2015-07-24,1.14,1.16,1.12,1.15,4300,0
2015-07-27,1.15,1.17,1.12,1.15,17900,0
2015-07-28,1.15,1.2,1.15,1.17,74900,0
2015-07-29,1.2,1.24,1.2,1.21,42100,0
2015-07-30,1.21,1.28,1.21,1.27,25300,0
2015-07-31,1.27,1.29,1.25,1.27,8500,0
2015-08-03,1.27,1.28,1.22,1.22,16369,0
2015-08-04,1.24,1.24,1.24,1.24,1000,0
2015-08-05,1.27,1.27,1.24,1.24,13000,0
2015-08-06,1.22,1.27,1.22,1.26,9000,0
2015-08-07,1.22,1.27,1.22,1.26,9200,0
2015-08-10,1.28,1.31,1.23,1.3,36100,0
2015-08-11,1.27,1.31,1.27,1.3,2792,0
2015-08-12,1.29,1.29,1.27,1.28,6100,0
2015-08-13,1.27,1.3,1.27,1.27,33300,0
2015-08-14,1.27,1.28,1.24,1.24,19300,0
2015-08-17,1.23,1.3,1.23,1.26,46000,0
2015-08-18,1.3,1.3,1.22,1.23,95500,0
2015-08-19,1.25,1.29,1.25,1.26,21000,0
2015-08-20,1.26,1.26,1.23,1.24,14400,0
2015-08-21,1.27,1.29,1.14,1.19,38800,0
2015-08-24,1.18,1.2,1.17,1.17,65575,0
2015-08-25,1.2,1.25,1.2,1.25,40700,0
2015-08-26,1.25,1.25,1.2,1.2,12700,0
2015-08-27,1.25,1.25,1.21,1.25,24100,0
2015-08-28,1.25,1.27,1.23,1.26,20800,0
2015-08-31,1.28,1.28,1.23,1.26,1700,0
2015-09-01,1.25,1.29,1.24,1.29,12400,0
2015-09-02,1.29,1.3,1.28,1.28,18000,0
2015-09-03,1.28,1.3,1.25,1.3,61700,0
2015-09-04,1.29,1.3,1.29,1.29,9900,0
2015-09-08,1.29,1.3,1.26,1.26,11600,0
2015-09-09,1.26,1.28,1.26,1.27,4500,0
2015-09-10,1.27,1.29,1.26,1.26,9904,0
2015-09-11,1.26,1.29,1.26,1.27,2400,0
2015-09-14,1.27,1.27,1.26,1.27,8400,0
2015-09-15,1.26,1.28,1.26,1.27,11700,0
2015-09-16,1.26,1.28,1.25,1.25,17800,0
2015-09-17,1.25,1.28,1.25,1.28,3043,0
2015-09-18,1.28,1.3,1.25,1.3,13600,0
2015-09-21,1.23,1.27,1.2,1.24,30800,0
2015-09-22,1.25,1.27,1.23,1.24,13000,0
2015-09-23,1.23,1.27,1.23,1.24,5315,0
2015-09-24,1.23,1.27,1.21,1.23,18498,0
2015-09-25,1.23,1.24,1.21,1.22,5500,0
2015-09-28,1.21,1.27,1.21,1.22,5766,0
2015-09-29,1.21,1.24,1.2,1.21,14100,0
2015-09-30,1.23,1.24,1.22,1.22,13600,0
2015-10-01,1.21,1.24,1.21,1.24,9900,0
2015-10-02,1.24,1.27,1.24,1.27,4500,0
2015-10-05,1.26,1.27,1.24,1.27,3495,0
2015-10-06,1.27,1.28,1.24,1.24,3300,0
2015-10-07,1.24,1.28,1.24,1.24,30110,0
2015-10-08,1.24,1.28,1.21,1.28,30900,0
2015-10-09,1.25,1.28,1.22,1.28,7600,0
2015-10-12,1.26,1.26,1.26,1.26,200,0
2015-10-13,1.25,1.25,1.24,1.25,800,0
2015-10-14,1.21,1.25,1.21,1.22,6900,0
2015-10-15,1.25,1.25,1.24,1.25,2100,0
2015-10-16,1.25,1.25,1.23,1.23,11700,0
2015-10-19,1.22,1.23,1.22,1.23,4150,0
2015-10-20,1.23,1.26,1.23,1.26,18800,0
2015-10-21,1.22,1.27,1.22,1.2699,1420,0
2015-10-22,1.22,1.24,1.22,1.22,1800,0
2015-10-23,1.22,1.26,1.22,1.26,5800,0
2015-10-26,1.26,1.26,1.22,1.23,7800,0
2015-10-27,1.22,1.25,1.22,1.22,17300,0
2015-10-28,1.22,1.25,1.22,1.25,3300,0
2015-10-29,1.22,1.25,1.22,1.25,4600,0
2015-10-30,1.26,1.26,1.25,1.25,4700,0
2015-11-02,1.26,1.27,1.22,1.24,39943,0
2015-11-03,1.26,1.26,1.24,1.25,1787,0
2015-11-04,1.26,1.26,1.22,1.26,8015,0
2015-11-05,1.23,1.24,1.22,1.24,12300,0
2015-11-06,1.25,1.25,1.24,1.24,2800,0
2015-11-09,1.23,1.23,1.19,1.19,14669,0
2015-11-10,1.2,1.23,1.18,1.23,19600,0
2015-11-11,1.18,1.19,1.13,1.18,8600,0
2015-11-12,1.18,1.22,1.15,1.16,19200,0
2015-11-13,1.17,1.22,1.17,1.22,1900,0
2015-11-16,1.21,1.21,1.15,1.2,3700,0
2015-11-17,1.2,1.2,1.14,1.15,16500,0
2015-11-18,1.1,1.14,1.05,1.08,74100,0
2015-11-19,1.12,1.15,1.01,1.03,125700,0
2015-11-20,1.07,1.07,1.01,1.04,33100,0
2015-11-23,1.03,1.04,1.02,1.04,16100,0
2015-11-24,1.04,1.07,1.02,1.05,8400,0
2015-11-25,1.02,1.06,1.02,1.03,14800,0
2015-11-27,1.03,1.03,1.02,1.03,49700,0
2015-11-30,1.07,1.07,1.02,1.07,24000,0
2015-12-01,1.03,1.11,1,1.01,95521,0
2015-12-02,1.01,1.08,1.01,1.02,29482,0
2015-12-03,1.02,1.05,1.01,1.02,7639,0
2015-12-04,1.01,1.02,1.01,1.02,24800,0
2015-12-07,0.99,1.01,0.99,1,40800,0
2015-12-08,0.95,1.01,0.95,1.01,34379,0
2015-12-09,1.01,1.01,0.98,0.98,6900,0
2015-12-10,1.01,1.01,0.96,0.98,14600,0
2015-12-11,0.99,1,0.98,0.98,7800,0
2015-12-14,0.98,1.02,0.95,0.97,28383,0
2015-12-15,0.97,0.99,0.96,0.97,12600,0
2015-12-16,0.97,1.02,0.97,0.99,21600,0
2015-12-17,0.97,1,0.95,1,6200,0
2015-12-18,0.99,1.02,0.96,1,49100,0
2015-12-21,0.99,1.03,0.97,0.99,2500,0
2015-12-22,0.99,1.02,0.98,1,25490,0
2015-12-23,0.9,0.95,0.82,0.91,204500,0
2015-12-24,0.91,0.9499,0.8938,0.9121,52468,0
2015-12-28,0.95,0.9599,0.9,0.93,42881,0
2015-12-29,0.9,0.93,0.9,0.9107,37463,0
2015-12-30,0.9001,1,0.9,0.96,19294,0
2015-12-31,0.96,0.9899,0.96,0.9899,7911,0
2016-01-04,0.99,1.03,0.94,1,42140,0
2016-01-05,1.04,1.05,0.9988,1.03,10225,0
2016-01-06,1.03,1.1,1.03,1.05,71652,0
2016-01-07,1.05,1.08,1.03,1.03,62729,0
2016-01-08,1.0306,1.042,0.992,1.03,26783,0
2016-01-11,1.05,1.09,1.014,1.05,77277,0
2016-01-12,1.08,1.08,1.02,1.05,7133,0
2016-01-13,1,1.06,1,1.0516,68652,0
2016-01-14,1.017,1.06,1.01,1.03,33600,0
2016-01-15,1.01,1.0597,1.01,1.02,24002,0
2016-01-19,1.04,1.05,0.99,1.01,17700,0
2016-01-20,1.0399,1.04,0.9903,1.01,27032,0
2016-01-21,1,1.06,0.9989,1.02,105763,0
2016-01-22,1,1.04,0.9501,0.96,39489,0
2016-01-25,0.96,1.04,0.947,0.97,6806,0
2016-01-26,0.9999,1.03,0.96,0.96,3138,0
2016-01-27,0.96,1.023,0.9316,1.02,70052,0
2016-01-28,1.03,1.03,0.9601,1,1692,0
2016-01-29,1.0001,1.03,0.95,0.98,51781,0
2016-02-01,0.98,1.03,0.94,1.01,4831,0
2016-02-02,1.01,1.01,0.9601,0.99,1716,0
2016-02-03,1,1.01,0.9105,1,8193,0
2016-02-04,1.02,1.02,0.97,0.9899,1594,0
2016-02-05,0.99,1,0.95,0.95,6607,0
2016-02-08,0.93,0.9768,0.93,0.9401,13925,0
2016-02-09,0.91,0.94,0.91,0.93,12981,0
2016-02-11,0.93,0.93,0.9105,0.92,7878,0
2016-02-12,0.915,0.9201,0.9105,0.92,5026,0
2016-02-16,0.9233,0.93,0.9233,0.93,2275,0
2016-02-17,0.98,0.98,0.93,0.95,21574,0
2016-02-18,0.953,0.9719,0.93,0.9331,6400,0
2016-02-19,0.93,0.972,0.92,0.95,9862,0
2016-02-22,0.94,0.94,0.92,0.92,2967,0
2016-02-23,0.92,0.9473,0.92,0.9264,4186,0
2016-02-24,0.92,0.9539,0.92,0.9539,4139,0
2016-02-25,0.925,0.9264,0.9201,0.9201,12032,0
2016-02-26,0.9309,0.9309,0.9106,0.9106,532,0
2016-02-29,0.92,0.93,0.92,0.92,5654,0
2016-03-01,0.93,0.93,0.85,0.8899,134915,0
2016-03-02,0.8801,0.91,0.8801,0.9003,2957,0
2016-03-03,0.9,0.9,0.88,0.88,14641,0
2016-03-04,0.9,0.9,0.88,0.88,20877,0
2016-03-07,0.92,0.92,0.861,0.87,14546,0
2016-03-08,0.87,0.88,0.86,0.87,4145,0
2016-03-09,0.899,0.9,0.8897,0.8928,3960,0
2016-03-10,0.9,0.9,0.8734,0.8734,6378,0
2016-03-11,0.9,0.9,0.9,0.9,440,0
2016-03-14,0.85,0.89,0.85,0.8855,8500,0
2016-03-15,0.8999,0.9,0.87,0.8999,10655,0
2016-03-16,0.9,0.9,0.86,0.9,37449,0
2016-03-17,0.89,0.89,0.88,0.88,1590,0
2016-03-18,0.87,0.9,0.87,0.87,8830,0
2016-03-21,0.89,0.9,0.87,0.87,8887,0
2016-03-22,0.88,0.88,0.86,0.86,14458,0
2016-03-23,0.8699,0.8899,0.86,0.86,25900,0
2016-03-24,0.85,0.9,0.85,0.899,7493,0
2016-03-28,0.9,0.9,0.87,0.89,10459,0
2016-03-29,0.8999,0.9,0.8603,0.88,7029,0
2016-03-30,0.88,0.88,0.851,0.87,248822,0
2016-03-31,0.88,0.88,0.83,0.84,70391,0
2016-04-01,0.84,0.87,0.84,0.85,3946,0
2016-04-04,0.87,0.87,0.855,0.86,38122,0
2016-04-05,0.86,0.86,0.85,0.853,17151,0
2016-04-06,0.85,0.86,0.85,0.85,65216,0
2016-04-07,0.854,0.86,0.8485,0.86,29393,0
2016-04-08,0.85,0.86,0.85,0.86,2123,0
2016-04-11,0.86,0.86,0.8401,0.85,6643,0
2016-04-12,0.845,0.8506,0.84,0.8506,57147,0
2016-04-13,0.86,0.86,0.8205,0.84,27351,0
2016-04-14,0.84,0.86,0.82,0.848,49459,0
2016-04-15,0.82,0.83,0.8,0.805,50059,0
2016-04-18,0.845,0.845,0.805,0.805,48234,0
2016-04-19,0.8447,0.8447,0.81,0.82,34899,0
2016-04-20,0.8031,0.84,0.8021,0.8272,56414,0
2016-04-21,0.82,0.82,0.7985,0.8046,100271,0
2016-04-22,0.81,0.8399,0.79,0.79,35699,0
2016-04-25,0.82,0.838,0.8,0.81,48173,0
2016-04-26,0.81,0.838,0.79,0.8,80803,0
2016-04-27,0.8,0.83,0.79,0.8,29174,0
2016-04-28,0.7901,0.8,0.79,0.79,35467,0
2016-04-29,0.7999,0.8,0.79,0.8,7064,0
2016-05-02,0.8,0.8,0.79,0.79,17437,0
2016-05-03,0.7801,0.8,0.7801,0.79,14533,0
2016-05-04,0.7999,0.8,0.78,0.78,24444,0
2016-05-05,0.7801,0.8,0.78,0.78,50289,0
2016-05-06,0.7997,0.8,0.77,0.799,29700,0
2016-05-09,0.799,0.799,0.78,0.799,20958,0
2016-05-10,0.799,0.799,0.76,0.798,19748,0
2016-05-11,0.798,0.798,0.76,0.76,51205,0
2016-05-12,0.7866,0.799,0.76,0.7663,9907,0
2016-05-13,0.78,0.79,0.74,0.779,65265,0
2016-05-16,0.787,0.787,0.736,0.77,13008,0
2016-05-17,0.77,0.77,0.73,0.73,36273,0
2016-05-18,0.75,0.769,0.74,0.74,20563,0
2016-05-19,0.75,0.75,0.73,0.747,17346,0
2016-05-20,0.74,0.747,0.73,0.735,6428,0
2016-05-23,0.75,0.75,0.7,0.735,76251,0
2016-05-24,0.72,0.7317,0.7039,0.7317,8982,0
2016-05-25,0.7299,0.7299,0.71,0.7101,72610,0
2016-05-26,0.7,0.7298,0.69,0.7,90646,0
2016-05-27,0.69,0.7,0.69,0.6903,17009,0
2016-05-31,0.69,0.6995,0.6701,0.671,63132,0
2016-06-01,0.7,0.7,0.68,0.6895,27138,0
2016-06-02,0.69,0.7,0.681,0.681,13967,0
2016-06-03,0.69,0.7,0.68,0.685,18708,0
2016-06-06,0.7,0.7,0.68,0.68,51531,0
2016-06-07,0.68,0.69,0.68,0.69,15183,0
2016-06-08,0.68,0.69,0.6702,0.6702,102306,0
2016-06-09,0.69,0.69,0.6721,0.6724,7975,0
2016-06-10,0.69,0.7,0.671,0.68,27120,0
2016-06-13,0.68,0.691,0.65,0.65,57763,0
2016-06-14,0.678,0.678,0.64,0.64,36993,0
2016-06-15,0.65,0.65,0.6301,0.6401,35998,0
2016-06-16,0.64,0.65,0.64,0.6473,13100,0
2016-06-17,0.66,0.66,0.6324,0.638,35617,0
2016-06-20,0.65,0.67,0.635,0.65,79899,0
2016-06-21,0.64,0.65,0.63,0.63,72239,0
2016-06-22,0.649,0.65,0.59,0.6,117968,0
2016-06-23,0.588,0.6299,0.586,0.5994,138709,0
2016-06-24,0.58,0.6248,0.58,0.6006,103893,0
2016-06-27,0.55,0.6111,0.55,0.5821,54941,0
2016-06-28,0.6196,0.62,0.571,0.5851,25338,0
2016-06-29,0.5617,0.61,0.5617,0.5901,58523,0
2016-06-30,0.5665,0.61,0.5665,0.575,36062,0
2016-07-01,0.598,0.61,0.5852,0.5892,47591,0
2016-07-05,0.6086,0.61,0.59,0.609,63178,0
2016-07-06,0.609,0.609,0.579,0.6014,32152,0
2016-07-07,0.6,0.6,0.5775,0.599,140733,0
2016-07-08,0.6,0.733,0.588,0.64,709920,0
2016-07-11,0.61,0.67,0.61,0.6584,63211,0
2016-07-12,0.64,0.66,0.61,0.65,17636,0
2016-07-13,0.6314,0.6689,0.63,0.6679,37307,0
2016-07-14,0.66,0.669,0.66,0.669,7591,0
2016-07-15,0.6615,0.669,0.65,0.6687,17301,0
2016-07-18,0.675,0.679,0.6625,0.675,69976,0
2016-07-19,0.679,0.679,0.66,0.679,15448,0
2016-07-20,0.6749,0.7,0.6674,0.6862,90852,0
2016-07-21,0.689,0.689,0.65,0.6589,29778,0
2016-07-22,0.68,0.6889,0.66,0.6851,10807,0
2016-07-25,0.7001,0.7001,0.6502,0.6743,45558,0
2016-07-26,0.694,0.695,0.67,0.67,2883,0
2016-07-27,0.67,0.6918,0.656,0.6601,36675,0
2016-07-28,0.66,0.675,0.6575,0.6575,7685,0
2016-07-29,0.6551,0.68,0.6551,0.68,6272,0
2016-08-01,0.6699,0.67,0.612,0.66,65241,0
2016-08-02,0.6573,0.6574,0.64,0.6499,49773,0
2016-08-03,0.669,0.669,0.64,0.6554,5646,0
2016-08-04,0.66,0.6999,0.6431,0.653,28596,0
2016-08-05,0.6729,0.6999,0.665,0.68,17495,0
2016-08-08,0.6999,0.6999,0.678,0.695,5148,0
2016-08-09,0.7149,0.7149,0.692,0.695,36446,0
2016-08-10,0.695,0.695,0.69,0.69,12604,0
2016-08-11,0.695,0.695,0.6905,0.695,1671,0
2016-08-12,0.69,0.695,0.69,0.69,3137,0
2016-08-15,0.695,0.695,0.6311,0.678,69301,0
2016-08-16,0.695,0.77,0.6949,0.75,309321,0
2016-08-17,0.74,0.8729,0.74,0.8624,141830,0
2016-08-18,0.8623,0.893,0.8461,0.8788,88955,0
2016-08-19,0.879,0.8899,0.7961,0.83,22718,0
2016-08-22,0.8299,0.8676,0.7899,0.8477,33976,0
2016-08-23,0.8466,0.87,0.8334,0.8466,13751,0
2016-08-24,0.83,0.9129,0.83,0.9,210742,0
2016-08-25,0.9199,0.92,0.9,0.9,17596,0
2016-08-26,0.927,0.933,0.8293,0.8293,65258,0
2016-08-29,0.8001,0.8999,0.8001,0.86,23309,0
2016-08-30,0.87,0.87,0.85,0.85,11436,0
2016-08-31,0.8401,0.86,0.8401,0.85,5976,0
2016-09-01,0.8499,0.88,0.8499,0.88,7321,0
2016-09-02,0.8944,0.92,0.8723,0.8832,4735,0
2016-09-06,0.8799,0.88,0.84,0.84,12536,0
2016-09-07,0.88,0.91,0.84,0.8501,15996,0
2016-09-08,0.88,0.9,0.84,0.87,6095,0
2016-09-09,0.87,0.87,0.82,0.84,44571,0
2016-09-12,0.87,0.91,0.82,0.8899,62734,0
2016-09-13,0.89,0.91,0.86,0.89,40215,0
2016-09-14,0.9001,0.91,0.86,0.86,16860,0
2016-09-15,0.86,1.0876,0.86,1.02,332994,0
2016-09-16,1.03,1.07,0.97,1.07,65884,0
2016-09-19,1.06,1.1,0.9416,1.03,79399,0
2016-09-20,1.05,1.05,1.0009,1.0101,7048,0
2016-09-21,1.01,1.06,0.96,1,109856,0
2016-09-22,0.99,1.06,0.97,1.03,37018,0
2016-09-23,1.03,1.06,1.01,1.05,53642,0
2016-09-26,1.07,1.07,1.02,1.03,7487,0
2016-09-27,1.05,1.07,1.0001,1.07,30957,0
2016-09-28,1.07,1.08,1,1.05,69479,0
2016-09-29,1.02,1.08,1,1.06,117290,0
2016-09-30,1.03,1.0518,1.004,1.0201,30685,0
2016-10-03,1.01,1.05,1.01,1.035,13894,0
2016-10-04,1.04,1.05,1,1.02,22478,0
2016-10-05,1.05,1.05,1.0044,1.03,22097,0
2016-10-06,1.04,1.05,1.02,1.02,16180,0
2016-10-07,1.04,1.04,1.01,1.02,6657,0
2016-10-10,1.03,1.03,1,1,38603,0
2016-10-11,1,1,0.9,0.9401,42635,0
2016-10-12,0.96,1,0.9301,0.95,21282,0
2016-10-13,0.9201,0.99,0.9201,0.9604,12618,0
2016-10-14,0.9803,0.99,0.9501,0.99,4306,0
2016-10-17,0.9999,0.9999,0.93,0.966,18644,0
2016-10-18,1,1,0.95,0.95,14277,0
2016-10-19,0.951,0.9975,0.95,0.9604,30610,0
2016-10-20,0.99,0.99,0.96,0.96,3836,0
2016-10-21,0.99,0.99,0.9405,0.98,2968,0
2016-10-24,0.98,0.98,0.94,0.94,1056,0
2016-10-25,0.9408,0.98,0.9408,0.95,3963,0
2016-10-26,0.93,0.9849,0.93,0.982,2259,0
2016-10-27,0.9623,0.97,0.962,0.962,6146,0
2016-10-28,0.9883,0.9883,0.9641,0.9641,1099,0
2016-10-31,0.9969,0.9969,0.9648,0.9648,5259,0
2016-11-01,0.97,0.97,0.97,0.97,1641,0
2016-11-02,0.9599,0.9599,0.9269,0.9492,9816,0
2016-11-03,0.9201,0.94,0.9201,0.9212,4440,0
2016-11-04,0.92,0.96,0.92,0.96,11341,0
2016-11-07,0.97,0.9746,0.91,0.91,5167,0
2016-11-08,0.9499,0.98,0.93,0.9604,15881,0
2016-11-09,0.9453,0.9801,0.9354,0.98,13979,0
2016-11-10,0.98,0.98,0.925,0.929,89887,0
2016-11-11,0.9,0.95,0.9,0.9048,3946,0
2016-11-14,0.9001,0.935,0.82,0.8551,63024,0
2016-11-15,0.89,0.896,0.69,0.8001,53184,0
2016-11-16,0.7801,0.8399,0.73,0.76,129583,0
2016-11-17,0.76,0.7801,0.76,0.78,64947,0
2016-11-18,0.7601,0.78,0.76,0.78,11389,0
2016-11-21,0.7801,0.79,0.777,0.777,13146,0
2016-11-22,0.8,0.8,0.7801,0.7806,7274,0
2016-11-23,0.7801,0.8,0.7801,0.79,26117,0
2016-11-25,0.83,0.83,0.791,0.8199,3981,0
2016-11-28,0.7901,0.8199,0.78,0.78,43834,0
2016-11-29,0.7801,0.7995,0.78,0.7951,15850,0
2016-11-30,0.7951,0.8287,0.7905,0.8099,24246,0
2016-12-01,0.81,0.82,0.78,0.7938,13289,0
2016-12-02,0.8,0.802,0.79,0.7901,11714,0
2016-12-05,0.832,0.832,0.77,0.784,15070,0
2016-12-06,0.8099,0.8099,0.78,0.79,56124,0
2016-12-07,0.7959,0.796,0.78,0.793,16313,0
2016-12-08,0.7879,0.823,0.7879,0.8101,10900,0
2016-12-09,0.82,0.8261,0.81,0.82,16666,0
2016-12-12,0.82,0.8479,0.82,0.8459,15162,0
2016-12-13,0.8458,0.846,0.82,0.846,14676,0
2016-12-14,0.83,0.8497,0.83,0.8497,2139,0
2016-12-15,0.8497,0.8497,0.84,0.84,4113,0
2016-12-16,0.8497,0.8497,0.82,0.846,19954,0
2016-12-19,0.85,1,0.85,0.9494,243414,0
2016-12-20,0.9776,1.0387,0.95,1.0023,72471,0
2016-12-21,0.9999,1.03,0.87,1,170206,0
2016-12-22,1.03,1.04,0.98,1.04,36763,0
2016-12-23,1.0246,1.0246,0.96,0.96,14102,0
2016-12-27,0.9999,1.01,0.98,1,55529,0
2016-12-28,1,1.04,0.9808,1.02,65592,0
2016-12-29,1.03,1.05,1.01,1.011,47567,0
2016-12-30,1.04,1.05,1.01,1.05,8331,0
2017-01-03,1.05,1.08,1.03,1.03,42911,0
2017-01-04,1.05,1.09,1.04,1.04,19910,0
2017-01-05,1.05,1.08,1.04,1.08,10726,0
2017-01-06,1.05,1.09,1.05,1.0701,17395,0
2017-01-09,1.1,1.1,1.05,1.0899,12349,0
2017-01-10,1.07,1.11,1.07,1.1,24814,0
2017-01-11,1.1,1.1226,1.1,1.111,52802,0
2017-01-12,1.1,1.14,1.07,1.12,26439,0
2017-01-13,1.1,1.12,1.0801,1.1,8266,0
2017-01-17,1.06,1.1468,1.06,1.07,46418,0
2017-01-18,1.08,1.11,1.05,1.1,9485,0
2017-01-19,1.09,1.11,1.06,1.06,11325,0
2017-01-20,1.07,1.1,1.04,1.04,23082,0
2017-01-23,1.08,1.1,1.02,1.06,26583,0
2017-01-24,1.08,1.09,1.02,1.03,12613,0
2017-01-25,1.04,1.08,1.04,1.07,24877,0
2017-01-26,1.05,1.08,1.05,1.0797,6311,0
2017-01-27,1.04,1.0899,1.02,1.06,8616,0
2017-01-30,1.06,1.1,1.051,1.09,14212,0
2017-01-31,1.1,1.13,1.1,1.12,76083,0
2017-02-01,1.1,1.13,1.1,1.1101,7785,0
2017-02-02,1.13,1.13,1.1,1.13,20599,0
2017-02-03,1.12,1.16,1.12,1.12,61245,0
2017-02-06,1.11,1.134,1.095,1.1,34498,0
2017-02-07,1.1,1.1491,1.08,1.12,22037,0
2017-02-08,1.15,1.15,1.1,1.1299,10711,0
2017-02-09,1.12,1.15,1.12,1.15,19518,0
2017-02-10,1.15,1.15,1.122,1.14,17477,0
2017-02-13,1.15,1.16,1.12,1.12,17727,0
2017-02-14,1.16,1.16,1.08,1.1499,237475,0
2017-02-15,1.15,1.16,1.1222,1.16,70267,0
2017-02-16,1.17,1.17,1.157,1.16,52356,0
2017-02-17,1.16,1.17,1.15,1.16,10679,0
2017-02-21,1.16,1.16,1.11,1.11,45614,0
2017-02-22,1.13,1.2,1,1.2,62902,0
2017-02-23,1.19,1.23,1.13,1.2292,74460,0
2017-02-24,1.21,1.2499,1.2,1.2201,25331,0
2017-02-27,1.23,1.29,1.23,1.29,49795,0
2017-02-28,1.28,1.3,1.24,1.25,38817,0
2017-03-01,1.27,1.3,1.2129,1.28,65778,0
2017-03-02,1.29,1.3,1.2,1.2999,32695,0
2017-03-03,1.27,1.32,1.26,1.3,37678,0
2017-03-06,1.28,1.32,1.28,1.3001,15333,0
2017-03-07,1.29,1.32,1.29,1.32,18617,0
2017-03-08,1.31,1.33,1.206,1.26,34751,0
2017-03-09,1.27,1.3,1.226,1.26,10697,0
2017-03-10,1.27,1.3,1.21,1.26,15371,0
2017-03-13,1.26,1.29,1.26,1.27,4704,0
2017-03-14,1.3,1.31,1.268,1.28,18543,0
2017-03-15,1.33,1.33,1.26,1.26,17768,0
2017-03-16,1.25,1.3199,1.22,1.29,47207,0
2017-03-17,1.28,1.32,1.25,1.25,33896,0
2017-03-20,1.26,1.3079,1.15,1.3,32485,0
2017-03-21,1.28,1.3999,1.27,1.3,33868,0
2017-03-22,1.29,1.3,1.27,1.3,29531,0
2017-03-23,1.27,1.3,1.27,1.2801,24810,0
2017-03-24,1.28,1.3099,1.2582,1.2899,7805,0
2017-03-27,1.3,1.3,1.29,1.29,14062,0
2017-03-28,1.3,1.335,1.26,1.31,32181,0
2017-03-29,1.3,1.3607,1.27,1.34,24130,0
2017-03-30,1.3625,1.37,1.34,1.35,22817,0
2017-03-31,1.37,1.4001,1.3325,1.36,26683,0
2017-04-03,1.35,1.37,1.26,1.27,42812,0
2017-04-04,1.25,1.33,1.24,1.25,24068,0
2017-04-05,1.25,1.31,1.25,1.25,7579,0
2017-04-06,1.25,1.33,1.25,1.2912,19028,0
2017-04-07,1.317,1.32,1.28,1.28,17280,0
2017-04-10,1.28,1.32,1.27,1.27,2706,0
2017-04-11,1.27,1.3,1.27,1.28,2075,0
2017-04-12,1.3,1.3,1.3,1.3,282,0
2017-04-13,1.3,1.3,1.15,1.27,19022,0
2017-04-17,1.22,1.26,1.1801,1.25,23359,0
2017-04-18,1.26,1.27,1.221,1.23,6294,0
2017-04-19,1.23,1.25,1.15,1.15,54310,0
2017-04-20,1.16,1.3007,1.16,1.28,51108,0
2017-04-21,1.29,1.2962,1.16,1.2,16646,0
2017-04-24,1.16,1.23,1.16,1.22,23974,0
2017-04-25,1.22,1.22,1.18,1.18,8636,0
2017-04-26,1.19,1.22,1.17,1.22,26616,0
2017-04-27,1.24,1.24,1.22,1.22,4283,0
2017-04-28,1.19,1.27,1.19,1.2478,14793,0
2017-05-01,1.25,1.31,1.2264,1.2529,83787,0
2017-05-02,1.28,1.3701,1.21,1.2501,54105,0
2017-05-03,1.29,1.32,1.24,1.24,4275,0
2017-05-04,1.23,1.2899,1.23,1.27,8626,0
2017-05-05,1.24,1.28,1.24,1.28,2260,0
2017-05-08,1.25,1.28,1.25,1.28,1315,0
2017-05-09,1.26,1.3,1.26,1.28,5217,0
2017-05-10,1.26,1.27,1.25,1.2601,12608,0
2017-05-11,1.27,1.2799,1.25,1.25,11348,0
2017-05-12,1.27,1.2899,1.25,1.26,22483,0
2017-05-15,1.25,1.27,1.25,1.27,13815,0
2017-05-16,1.26,1.27,1.25,1.25,27205,0
2017-05-17,1.25,1.27,1.25,1.27,7110,0
2017-05-18,1.25,1.27,1.2101,1.2101,40379,0
2017-05-19,1.23,1.27,1.23,1.27,6873,0
2017-05-22,1.32,1.35,1.24,1.31,31885,0
2017-05-23,1.33,1.33,1.26,1.2901,18411,0
2017-05-24,1.32,1.32,1.29,1.29,17156,0
2017-05-25,1.31,1.3165,1.308,1.3165,1694,0
2017-05-26,1.29,1.32,1.29,1.32,3352,0
2017-05-30,1.32,1.32,1.29,1.31,26611,0
2017-05-31,1.28,1.32,1.28,1.31,18135,0
2017-06-01,1.29,1.39,1.29,1.33,23919,0
2017-06-02,1.35,1.3599,1.34,1.3599,6986,0
2017-06-05,1.36,1.36,1.3401,1.3497,2536,0
2017-06-06,1.3474,1.3474,1.34,1.3418,2329,0
2017-06-07,1.34,1.3435,1.34,1.3401,3207,0
2017-06-08,1.36,1.36,1.35,1.35,22907,0
2017-06-09,1.39,1.39,1.3603,1.39,21278,0
2017-06-12,1.39,1.4,1.36,1.38,23741,0
2017-06-13,1.3731,1.3731,1.3731,1.3731,420,0
2017-06-14,1.4,1.4172,1.38,1.3921,6605,0
2017-06-15,1.38,1.4161,1.38,1.41,3802,0
2017-06-16,1.3901,1.4,1.39,1.39,4877,0
2017-06-19,1.39,1.39,1.37,1.3801,13313,0
2017-06-20,1.38,1.399,1.38,1.38,7253,0
2017-06-21,1.38,1.38,1.35,1.37,10377,0
2017-06-22,1.41,1.41,1.39,1.39,1526,0
2017-06-23,1.41,1.41,1.35,1.4,32783,0
2017-06-26,1.4,1.44,1.4,1.41,41438,0
2017-06-27,1.43,1.43,1.39,1.39,4243,0
2017-06-28,1.38,1.42,1.38,1.4,5882,0
2017-06-29,1.39,1.41,1.3601,1.3601,8824,0
2017-06-30,1.38,1.4014,1.3793,1.3901,10293,0
2017-07-03,1.39,1.4,1.39,1.3948,5523,0
2017-07-05,1.4,1.42,1.39,1.4,20798,0
2017-07-06,1.43,1.43,1.35,1.35,19166,0
2017-07-07,1.3612,1.43,1.36,1.38,14408,0
2017-07-10,1.4,1.4,1.38,1.385,8633,0
2017-07-11,1.39,1.41,1.39,1.39,5094,0
2017-07-12,1.4,1.41,1.39,1.39,2412,0
2017-07-13,1.4,1.41,1.4,1.4001,7150,0
2017-07-14,1.39,1.3999,1.32,1.32,36163,0
2017-07-17,1.32,1.3202,1.29,1.29,8478,0
2017-07-18,1.3,1.33,1.3,1.31,17265,0
2017-07-19,1.32,1.4,1.3195,1.35,6026,0
2017-07-20,1.38,1.3814,1.38,1.38,4375,0
2017-07-21,1.37,1.39,1.3527,1.3769,5903,0
2017-07-24,1.3,1.39,1.3,1.3203,17693,0
2017-07-25,1.32,1.37,1.3,1.3,12601,0
2017-07-26,1.3,1.31,1.23,1.2705,28781,0
2017-07-27,1.27,1.3103,1.27,1.27,36848,0
2017-07-28,1.23,1.28,1.23,1.2695,9286,0
2017-07-31,1.28,1.28,1.2519,1.27,17560,0
2017-08-01,1.28,1.28,1.25,1.25,12427,0
2017-08-02,1.26,1.2771,1.26,1.2638,3629,0
2017-08-03,1.35,1.35,1.27,1.29,10530,0
2017-08-04,1.3,1.301,1.29,1.29,2895,0
2017-08-07,1.25,1.25,1.2199,1.24,14423,0
2017-08-08,1.22,1.24,1.22,1.2261,7956,0
2017-08-09,1.22,1.33,1.22,1.22,4741,0
2017-08-10,1.22,1.23,1.22,1.23,32437,0
2017-08-11,1.25,1.25,1.14,1.14,3758,0
2017-08-14,1.17,1.3,1.17,1.3,2388,0
2017-08-15,1.3,1.3,1.2,1.21,23359,0
2017-08-16,1.29,1.3,1.22,1.22,26622,0
2017-08-17,1.26,1.28,1.26,1.27,47509,0
2017-08-18,1.26,1.26,1.22,1.26,13022,0
2017-08-21,1.27,1.27,1.215,1.26,16931,0
2017-08-22,1.27,1.27,1.24,1.24,10730,0
2017-08-23,1.2674,1.2758,1.1701,1.22,22876,0
2017-08-24,1.21,1.34,1.19,1.24,250571,0
2017-08-25,1.24,1.24,1.19,1.23,58149,0
2017-08-28,1.24,1.24,1.16,1.16,8576,0
2017-08-29,1.18,1.24,1.14,1.15,45381,0
2017-08-30,1.16,1.1724,1.12,1.13,53001,0
2017-08-31,1.14,1.2,1.1,1.1,36560,0
2017-09-01,1.11,1.1468,1.07,1.0999,24774,0
2017-09-05,1.1,1.2,1.1,1.19,41716,0
2017-09-06,1.21,1.29,1.2,1.29,137311,0
2017-09-07,1.29,1.33,1.24,1.24,17790,0
2017-09-08,1.29,1.34,1.24,1.3,26529,0
2017-09-11,1.3,1.33,1.28,1.3001,9540,0
2017-09-12,1.27,1.3307,1.27,1.33,14898,0
2017-09-13,1.29,1.36,1.29,1.35,58953,0
2017-09-14,1.33,1.36,1.33,1.33,5701,0
2017-09-15,1.34,1.37,1.34,1.37,10448,0
2017-09-18,1.37,1.381,1.36,1.37,25824,0
2017-09-19,1.37,1.4,1.36,1.36,35710,0
2017-09-20,1.34,1.4,1.34,1.3801,12244,0
2017-09-21,1.4,1.4,1.39,1.39,2735,0
2017-09-22,1.34,1.43,1.34,1.43,18812,0
2017-09-25,1.43,1.43,1.35,1.36,20956,0
2017-09-26,1.39,1.4,1.35,1.36,26306,0
2017-09-27,1.38,1.42,1.38,1.42,3718,0
2017-09-28,1.35,1.39,1.35,1.39,4689,0
2017-09-29,1.35,1.3523,1.34,1.34,1496,0
2017-10-02,1.37,1.37,1.34,1.3499,17419,0
2017-10-03,1.35,1.4,1.33,1.37,41147,0
2017-10-04,1.38,1.39,1.33,1.33,20918,0
2017-10-05,1.34,1.3799,1.34,1.3799,7206,0
2017-10-06,1.39,1.45,1.34,1.44,45183,0
2017-10-09,1.44,1.45,1.3825,1.42,47072,0
2017-10-10,1.4,1.89,1.4,1.55,551933,0
2017-10-11,1.55,1.59,1.39,1.4191,121354,0
2017-10-12,1.48,1.55,1.39,1.4,18579,0
2017-10-13,1.4,1.52,1.39,1.4,46328,0
2017-10-16,1.4,1.49,1.4,1.44,17915,0
2017-10-17,1.47,1.47,1.37,1.41,38506,0
2017-10-18,1.4,1.5444,1.4,1.46,58209,0
2017-10-19,1.42,1.49,1.42,1.42,33587,0
2017-10-20,1.4,1.52,1.4,1.41,9490,0
2017-10-23,1.4,1.43,1.4,1.41,2576,0
2017-10-24,1.4289,1.4661,1.4289,1.44,17017,0
2017-10-25,1.465,1.465,1.4132,1.45,10680,0
2017-10-26,1.44,1.52,1.44,1.45,2271,0
2017-10-27,1.43,1.48,1.43,1.48,5802,0
2017-10-30,1.49,1.49,1.43,1.4399,4649,0
2017-10-31,1.43,1.47,1.42,1.44,17387,0
2017-11-01,1.4287,1.5015,1.42,1.5015,30004,0
2017-11-02,1.46,1.5,1.45,1.46,25173,0
2017-11-03,1.4799,1.49,1.455,1.455,9530,0
2017-11-06,1.44,1.47,1.44,1.45,20135,0
2017-11-07,1.48,1.4893,1.47,1.4799,5328,0
2017-11-08,1.4771,1.49,1.461,1.49,12770,0
2017-11-09,1.49,1.49,1.46,1.4653,3281,0
2017-11-10,1.5,1.54,1.48,1.48,27115,0
