Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.9921,1.9921,1.8517,1.8517,1254,0
2005-02-28,1.8341,1.9569,1.7725,1.7725,3680,0
2005-03-01,1.9569,1.9569,1.7725,1.7725,1883,0
2005-03-02,1.8164,2.0008,1.7725,1.8955,2507,0
2005-03-03,1.8164,1.8867,1.7639,1.7639,1937,0
2005-03-04,1.7989,1.7989,1.7989,1.7989,2621,0
2005-03-07,1.8605,1.9305,1.7639,1.8517,7635,0
2005-03-08,1.9218,1.9218,1.7376,1.7551,9800,0
2005-03-10,1.7551,1.8605,1.7376,1.8605,4242,0
2005-03-11,1.7551,1.7551,1.7464,1.7464,912,0
2005-03-15,1.7464,1.7464,1.7376,1.7376,1140,0
2005-03-17,1.7376,1.7376,1.7199,1.7199,878,0
2005-03-21,1.7112,1.7112,1.5883,1.6673,11966,0
2005-03-22,1.7376,1.7376,1.7376,1.7376,342,0
2005-03-23,1.7376,1.7989,1.7376,1.7901,4102,0
2005-03-24,1.641,1.641,1.641,1.641,229,0
2005-03-28,1.6323,1.6323,1.448,1.5357,20683,0
2005-03-30,1.4918,1.5532,1.4918,1.5532,2370,0
2005-03-31,1.5444,1.5444,1.5444,1.5444,342,0
2005-04-01,1.562,1.6148,1.562,1.6148,11395,0
2005-04-04,1.9305,1.9305,1.6586,1.6673,1596,0
2005-04-05,1.6236,1.6848,1.6236,1.6236,1026,0
2005-04-06,1.6236,1.6236,1.5883,1.5883,2849,0
2005-04-07,1.5883,1.597,1.5883,1.597,454,0
2005-04-08,1.6673,1.6761,1.6673,1.6673,3761,0
2005-04-11,1.7199,1.7199,1.7112,1.7112,3506,0
2005-04-12,1.597,1.597,1.597,1.597,571,0
2005-04-13,1.597,1.597,1.597,1.597,1140,0
2005-04-15,1.6059,1.6059,1.6059,1.6059,1254,0
2005-04-19,1.6059,1.6059,1.6059,1.6059,342,0
2005-04-20,1.6148,1.6236,1.6059,1.6059,2735,0
2005-04-22,1.6323,1.6323,1.5795,1.5795,2279,0
2005-04-25,1.5795,1.5795,1.5795,1.5795,1597,0
2005-04-27,1.562,1.562,1.562,1.562,230,0
2005-05-02,1.5007,1.5007,1.5007,1.5007,2279,0
2005-05-05,1.5795,1.7287,1.5795,1.7287,1140,0
2005-05-06,1.5007,1.5007,1.5007,1.5007,13053,0
2005-05-09,1.5095,1.5095,1.5095,1.5095,5735,0
2005-05-10,1.5095,1.5095,1.5095,1.5095,1140,0
2005-05-12,1.4391,1.6059,1.4391,1.6059,5128,0
2005-05-13,1.4304,1.4304,1.3338,1.3338,7669,0
2005-05-17,1.4918,1.4918,1.4918,1.4918,1596,0
2005-05-18,1.4918,1.4918,1.4918,1.4918,1140,0
2005-05-19,1.6586,1.6673,1.6498,1.6673,3874,0
2005-05-20,1.5007,1.6323,1.4041,1.6323,4331,0
2005-05-23,1.5795,1.6673,1.5795,1.5795,2849,0
2005-05-24,1.5795,1.6848,1.5795,1.6848,2279,0
2005-05-25,1.6848,1.6848,1.5795,1.5795,6609,0
2005-05-26,1.5795,1.5795,1.5795,1.5795,912,0
2005-05-27,1.6673,1.6673,1.6059,1.6059,1254,0
2005-05-31,1.6236,1.6236,1.5357,1.5357,1368,0
2005-06-01,1.5795,1.5795,1.5795,1.5795,189,0
2005-06-03,1.7024,1.7639,1.7024,1.7551,16597,0
2005-06-07,1.7551,1.7551,1.7551,1.7551,2393,0
2005-06-08,1.7287,1.7287,1.7287,1.7287,854,0
2005-06-09,1.7287,1.8077,1.7287,1.8077,4097,0
2005-06-10,1.7551,1.7725,1.7551,1.7551,2793,0
2005-06-13,1.7287,1.7287,1.7287,1.7287,229,0
2005-06-15,1.7376,1.8341,1.7376,1.7551,5213,0
2005-06-16,1.8341,1.8428,1.8341,1.8428,1709,0
2005-06-21,1.6236,1.7199,1.6236,1.7199,2507,0
2005-06-22,1.6323,1.7376,1.6323,1.7376,2153,0
2005-06-24,1.6236,1.641,1.6236,1.6236,2809,0
2005-06-27,1.8428,1.8428,1.7287,1.7287,10257,0
2005-06-28,1.6236,1.6236,1.6236,1.6236,1140,0
2005-06-30,1.6673,1.6673,1.6236,1.6236,2248,0
2005-07-01,1.5883,1.5883,1.5883,1.5883,193,0
2005-07-06,1.5795,1.6848,1.5795,1.6848,1596,0
2005-07-08,1.7551,1.7989,1.7551,1.7989,1254,0
2005-07-19,1.7901,1.7989,1.5795,1.7901,5602,0
2005-07-20,1.5883,1.5883,1.5883,1.5883,342,0
2005-07-22,1.7814,1.7901,1.7814,1.7901,1043,0
2005-07-25,1.5795,1.7814,1.5795,1.7814,1938,0
2005-07-26,1.6323,1.6323,1.6323,1.6323,9231,0
2005-07-27,1.8428,1.8428,1.6673,1.6673,2118,0
2005-08-02,1.6673,1.7551,1.6673,1.7551,4198,0
2005-08-03,1.7551,1.7551,1.6673,1.6673,912,0
2005-08-05,1.7551,1.7551,1.6761,1.6761,1805,0
2005-08-09,1.7112,1.7112,1.6673,1.6673,3761,0
2005-08-10,1.6673,1.6673,1.6673,1.6673,571,0
2005-08-12,1.6937,1.6937,1.6937,1.6937,3305,0
2005-08-16,1.7464,1.7464,1.7464,1.7464,5243,0
2005-08-17,1.7112,1.7112,1.7112,1.7112,4444,0
2005-08-18,1.6673,1.6673,1.5883,1.5883,4500,0
2005-08-19,1.6236,1.6236,1.6236,1.6236,2621,0
2005-08-22,1.6586,1.6586,1.6586,1.6586,1140,0
2005-08-24,1.6236,1.6236,1.6236,1.6236,342,0
2005-08-29,1.6236,1.6236,1.6236,1.6236,566,0
2005-08-30,1.6236,1.6236,1.6236,1.6236,117,0
2005-08-31,1.5883,1.641,1.5883,1.597,1973,0
2005-09-02,1.597,1.597,1.562,1.5795,8318,0
2005-09-06,1.5707,1.5707,1.4918,1.4918,7976,0
2005-09-07,1.5007,1.5007,1.5007,1.5007,2279,0
2005-09-09,1.5707,1.5707,1.5357,1.5357,2997,0
2005-09-12,1.5707,1.5795,1.5707,1.5795,1938,0
2005-09-13,1.5707,1.5707,1.562,1.562,454,0
2005-09-16,1.562,1.5707,1.562,1.5707,3419,0
2005-09-20,1.5707,1.5707,1.5444,1.5444,1596,0
2005-09-22,1.5357,1.5357,1.5357,1.5357,2279,0
2005-09-23,1.6586,1.6586,1.5707,1.5707,2621,0
2005-09-26,1.5357,1.5357,1.5357,1.5357,1368,0
2005-09-27,1.562,1.562,1.562,1.562,113,0
2005-09-28,1.5707,1.5707,1.5707,1.5707,571,0
2005-10-03,1.5357,1.5707,1.5357,1.5707,3077,0
2005-10-04,1.562,1.562,1.562,1.562,1140,0
2005-10-06,1.5357,1.5357,1.5357,1.5357,1140,0
2005-10-07,1.562,1.6673,1.5532,1.6673,12672,0
2005-10-10,1.5532,1.5707,1.5532,1.5707,1481,0
2005-10-11,1.5707,1.5707,1.5532,1.5707,4558,0
2005-10-12,1.5707,1.6673,1.5707,1.5707,14016,0
2005-10-17,1.5357,1.5707,1.5357,1.5707,1527,0
2005-10-18,1.5795,1.6673,1.5707,1.5707,14586,0
2005-10-20,1.5532,1.562,1.5532,1.562,1254,0
2005-10-24,1.562,1.597,1.562,1.597,4184,0
2005-10-25,1.5707,1.5883,1.5707,1.5883,505,0
2005-10-26,1.562,1.6236,1.562,1.6236,5128,0
2005-10-27,1.562,1.5883,1.562,1.5883,11395,0
2005-10-28,1.5532,1.6323,1.5532,1.6323,3419,0
2005-10-31,1.6059,1.6059,1.5532,1.5532,3990,0
2005-11-02,1.597,1.6059,1.5532,1.5532,4444,0
2005-11-03,1.6059,1.6673,1.6059,1.6673,1133,0
2005-11-04,1.6673,1.7989,1.6673,1.7989,1709,0
2005-11-07,1.5532,1.7551,1.5532,1.7464,5303,0
2005-11-14,1.7464,1.7464,1.7464,1.7464,2279,0
2005-11-17,1.5883,1.6236,1.5795,1.5795,2621,0
2005-11-18,1.6059,1.6236,1.6059,1.6236,2735,0
2005-11-21,1.7464,1.7464,1.6323,1.6673,4755,0
2005-11-28,1.6673,1.6673,1.6673,1.6673,6268,0
2005-11-29,1.6148,1.6148,1.6059,1.6059,342,0
2005-11-30,1.6059,1.6586,1.6059,1.6586,6495,0
2005-12-01,1.6148,1.6148,1.5795,1.5795,1709,0
2005-12-02,1.5795,1.5795,1.5795,1.5795,1759,0
2005-12-05,1.5795,1.5795,1.5532,1.5532,553,0
2005-12-06,1.5532,1.5532,1.5532,1.5532,1823,0
2005-12-13,1.5532,1.5532,1.5532,1.5532,1026,0
2005-12-14,1.6236,1.6236,1.6236,1.6236,1140,0
2005-12-16,1.6236,1.6236,1.6236,1.6236,571,0
2005-12-19,1.5532,1.5883,1.5357,1.5883,2779,0
2005-12-20,1.597,1.6059,1.597,1.6059,571,0
2005-12-22,1.5883,1.5883,1.5883,1.5883,2621,0
2005-12-23,1.5357,1.5357,1.5357,1.5357,571,0
2005-12-27,1.5357,1.5357,1.5357,1.5357,4102,0
2005-12-28,1.5357,1.5357,1.5357,1.5357,1026,0
2005-12-29,1.5707,1.5707,1.5707,1.5707,3383,0
2006-01-03,1.5795,1.5795,1.5795,1.5795,735,0
2006-01-04,1.7024,1.7024,1.7024,1.7024,571,0
2006-01-05,1.5357,1.5357,1.5357,1.5357,342,0
2006-01-06,1.7464,1.7464,1.7464,1.7464,571,0
2006-01-18,1.7376,1.7376,1.6498,1.6498,2050,0
2006-01-19,1.7551,1.7551,1.7551,1.7551,4558,0
2006-01-20,1.641,1.641,1.641,1.641,1709,0
2006-01-23,1.7464,1.7464,1.7464,1.7464,2302,0
2006-01-24,1.7464,1.7989,1.7464,1.7989,18892,0
2006-01-25,1.7989,1.9569,1.7989,1.9569,31566,0
2006-01-26,1.7551,2.0447,1.7551,2.0447,5699,0
2006-01-27,2.1938,2.1938,1.9745,1.9832,40543,0
2006-02-01,1.8692,1.8867,1.8692,1.8867,3874,0
2006-02-02,1.9921,2.0623,1.9745,2.027,21226,0
2006-02-03,1.9745,2.0623,1.9657,2.0447,6495,0
2006-02-06,1.9218,1.9218,1.8428,1.8428,408,0
2006-02-07,1.8077,1.8077,1.8077,1.8077,113,0
2006-02-08,1.9657,1.9657,1.8077,1.8077,571,0
2006-02-13,1.9569,1.9745,1.9569,1.9745,1709,0
2006-02-14,1.8517,1.8517,1.8428,1.8428,797,0
2006-02-15,1.8517,1.8517,1.8517,1.8517,113,0
2006-02-17,1.8867,1.8867,1.8428,1.8428,3419,0
2006-02-22,1.8605,1.8605,1.8605,1.8605,2997,0
2006-02-23,1.8605,1.8605,1.8605,1.8605,3419,0
2006-02-24,1.8605,1.9745,1.8517,1.9745,1481,0
2006-02-27,1.9305,1.9305,1.9305,1.9305,1140,0
2006-02-28,1.9043,1.9745,1.9043,1.9745,3077,0
2006-03-01,2.0096,2.0096,1.9043,1.9394,2279,0
2006-03-03,1.8517,1.8517,1.8517,1.8517,571,0
2006-03-06,2.0008,2.0008,2.0008,2.0008,1709,0
2006-03-14,1.8692,2.0008,1.8428,1.9921,7181,0
2006-03-15,1.9657,1.9657,1.9657,1.9657,454,0
2006-03-16,1.8867,1.8867,1.8692,1.8692,1709,0
2006-03-17,1.9305,2.0008,1.9305,2.0008,797,0
2006-03-20,1.9832,1.9832,1.9832,1.9832,342,0
2006-03-21,1.9921,2.0008,1.913,1.9394,3761,0
2006-03-23,1.8692,1.878,1.8428,1.878,12125,0
2006-03-24,1.9832,2.0447,1.9832,2.0447,24444,0
2006-03-27,2.0182,2.0447,1.9921,2.0447,2573,0
2006-03-28,2.0447,2.185,2.0182,2.185,9036,0
2006-03-29,2.1762,2.1762,2.1411,2.1411,1640,0
2006-03-30,2.15,2.15,2.0447,2.0447,571,0
2006-03-31,2.15,2.185,2.15,2.185,1987,0
2006-04-03,2.1762,2.1938,2.0447,2.1938,2366,0
2006-04-04,2.0008,2.1587,2.0008,2.0359,2985,0
2006-04-06,1.9832,2.185,1.9832,2.185,9458,0
2006-04-07,2.185,2.185,2.027,2.1149,4866,0
2006-04-10,1.9394,2.1675,1.9394,2.1149,797,0
2006-04-12,1.9043,2.1062,1.9043,2.1062,307,0
2006-04-13,2.15,2.15,2.15,2.15,2050,0
2006-04-17,1.9745,2.0008,1.9745,1.9745,4102,0
2006-04-18,2.0008,2.0096,1.9305,1.9305,4843,0
2006-04-19,1.8517,1.8517,1.8517,1.8517,113,0
2006-04-20,1.8955,1.8955,1.8605,1.8605,3305,0
2006-04-21,1.913,2.0535,1.913,1.9218,5357,0
2006-04-24,2.0535,2.1062,1.9657,2.027,4264,0
2006-04-25,1.9832,2.15,1.878,2.15,26130,0
2006-04-26,1.9745,2.1324,1.9745,2.1324,2896,0
2006-04-27,1.9921,2.1411,1.9921,2.1324,454,0
2006-04-28,1.8428,2.1324,1.8428,2.1324,8375,0
2006-05-01,1.9043,2.0008,1.9043,1.9043,1026,0
2006-05-02,1.9657,2.1237,1.9657,2.0008,1938,0
2006-05-05,2.1324,2.1324,2.1324,2.1324,229,0
2006-05-09,1.8867,2.1324,1.8867,2.1324,7293,0
2006-05-10,1.9569,1.9569,1.9569,1.9569,113,0
2006-05-12,2.1324,2.1324,2.1324,2.1324,229,0
2006-05-15,1.9394,1.9394,1.8955,1.8955,2283,0
2006-05-16,2.0182,2.027,1.9305,1.9305,2735,0
2006-05-17,1.8605,2.027,1.8605,2.027,2621,0
2006-05-19,1.8605,1.9832,1.8605,1.9832,1481,0
2006-05-23,2.0885,2.0885,1.8605,2.0096,1486,0
2006-05-30,1.8605,2.0096,1.8605,2.0096,798,0
2006-06-02,1.8955,1.9657,1.8955,1.9394,797,0
2006-06-05,1.9745,2.0008,1.8955,1.8955,4123,0
2006-06-06,1.913,1.913,1.913,1.913,113,0
2006-06-07,1.9394,1.9394,1.913,1.913,342,0
2006-06-08,1.8955,1.8955,1.8955,1.8955,229,0
2006-06-09,1.8955,1.9394,1.8955,1.9394,571,0
2006-06-12,1.8605,1.8605,1.7814,1.7814,31287,0
2006-06-13,1.7551,1.7551,1.7112,1.7112,1481,0
2006-06-14,1.6937,1.6937,1.641,1.6937,1481,0
2006-06-15,1.7464,1.7464,1.7112,1.7464,6495,0
2006-06-16,1.6848,1.7551,1.6323,1.6323,5811,0
2006-06-19,1.6673,1.6673,1.6673,1.6673,113,0
2006-06-21,1.6761,1.6761,1.6761,1.6761,2279,0
2006-06-22,1.6323,1.9043,1.6323,1.641,2967,0
2006-06-23,1.6761,1.7989,1.6761,1.7551,3530,0
2006-06-26,1.7199,1.8517,1.7199,1.8517,342,0
2006-06-27,1.7287,1.9657,1.7112,1.7112,3990,0
2006-07-05,1.7639,1.7639,1.6323,1.7112,1190,0
2006-07-10,1.6673,1.8692,1.6673,1.8692,237,0
2006-07-11,1.7551,1.7551,1.6761,1.6761,1252,0
2006-07-14,1.8341,1.8341,1.7464,1.8341,2280,0
2006-07-19,1.7376,1.8164,1.7112,1.8164,2802,0
2006-07-20,1.7287,1.7464,1.7287,1.7464,571,0
2006-07-21,1.7551,1.7551,1.7551,1.7551,2621,0
2006-07-24,1.7199,1.7199,1.5883,1.6761,4536,0
2006-07-27,1.6323,1.6323,1.5883,1.597,16615,0
2006-07-28,1.7464,1.878,1.7376,1.8428,4330,0
2006-07-31,1.6848,1.6937,1.6848,1.6848,3645,0
2006-08-04,1.6673,1.6673,1.6673,1.6673,523,0
2006-08-07,1.8164,1.8252,1.7112,1.7112,3010,0
2006-08-08,1.6673,1.6761,1.5007,1.6761,10276,0
2006-08-09,1.6673,1.6673,1.6673,1.6673,455,0
2006-08-10,1.6673,1.6673,1.6148,1.6148,1254,0
2006-08-11,1.6848,1.6848,1.6848,1.6848,113,0
2006-08-14,1.7376,1.7376,1.6586,1.6673,683,0
2006-08-15,1.6323,1.7639,1.6323,1.7551,9688,0
2006-08-16,1.7551,1.7551,1.7551,1.7551,2849,0
2006-08-17,1.6848,1.6848,1.6673,1.6673,3650,0
2006-08-18,1.641,1.7814,1.641,1.7814,229,0
2006-08-31,1.6586,1.6761,1.6498,1.6761,2735,0
2006-09-05,1.6498,1.6498,1.6498,1.6498,342,0
2006-09-08,1.6498,1.6498,1.6498,1.6498,1140,0
2006-09-11,1.7112,1.7901,1.7112,1.7901,1254,0
2006-09-12,1.6236,1.6586,1.562,1.5883,15281,0
2006-09-13,1.597,1.7464,1.5883,1.7464,7747,0
2006-09-14,1.7024,1.7024,1.5795,1.5883,16309,0
2006-09-19,1.5795,1.5795,1.5795,1.5795,1140,0
2006-09-20,1.597,1.6673,1.597,1.6673,364,0
2006-09-21,1.6673,1.6673,1.6498,1.6498,1026,0
2006-09-25,1.6586,1.7464,1.6586,1.7376,1140,0
2006-09-26,1.7376,1.7376,1.7376,1.7376,1140,0
2006-09-27,1.8164,1.8164,1.8164,1.8164,113,0
2006-09-28,1.8164,1.8252,1.8164,1.8252,451,0
2006-09-29,1.8164,1.8252,1.8164,1.8252,2277,0
2006-10-02,1.8164,1.8252,1.8164,1.8252,1140,0
2006-10-03,1.8252,1.8867,1.6586,1.6673,6963,0
2006-10-06,1.6586,1.6586,1.6148,1.6323,452,0
2006-10-09,1.6148,1.8867,1.6148,1.8867,4661,0
2006-10-12,1.8605,1.878,1.7112,1.7112,7181,0
2006-10-17,1.7551,1.7551,1.7551,1.7551,2279,0
2006-10-18,1.641,1.6586,1.6323,1.6586,1709,0
2006-10-19,1.7376,1.7551,1.6673,1.7551,4317,0
2006-10-26,1.7989,1.7989,1.7639,1.7989,1481,0
2006-10-27,1.7989,1.7989,1.7989,1.7989,571,0
2006-10-30,1.8692,1.8867,1.8077,1.8341,5289,0
2006-10-31,1.8605,1.8605,1.8605,1.8605,1140,0
2006-11-01,1.8428,1.9043,1.8428,1.878,1938,0
2006-11-02,1.9043,1.9043,1.8605,1.878,454,0
2006-11-03,1.8605,2.0182,1.8605,2.0182,671,0
2006-11-06,1.9043,2.0182,1.9043,1.9394,4558,0
2006-11-07,1.9043,2.0182,1.8428,1.8428,8148,0
2006-11-09,1.9657,1.9745,1.9305,1.9305,2279,0
2006-11-10,1.8428,1.9745,1.7639,1.9745,9635,0
2006-11-13,1.9832,2.0096,1.9832,2.0096,229,0
2006-11-14,2.0447,2.0709,1.913,1.9921,3874,0
2006-11-15,1.9921,2.0096,1.8077,2.0096,7522,0
2006-11-16,2.0008,2.1938,1.8867,2.0974,10369,0
2006-11-17,2.0182,2.0359,2.0096,2.027,3761,0
2006-11-20,2.0447,2.0447,2.0447,2.0447,113,0
2006-11-21,2.0447,2.185,2.0008,2.0623,3532,0
2006-11-22,1.9832,2.0709,1.9832,2.0709,229,0
2006-11-24,2.15,2.15,2.0182,2.0798,912,0
2006-11-27,2.0535,2.0974,1.9481,2.0974,1481,0
2006-11-28,2.1062,2.1062,2.1062,2.1062,113,0
2006-11-29,2.15,2.15,1.9481,2.0709,3305,0
2006-11-30,2.15,2.1762,1.9305,2.15,5698,0
2006-12-04,2.0885,2.1938,2.0885,2.1938,3077,0
2006-12-05,2.15,2.15,1.9305,1.9305,3761,0
2006-12-06,2.1411,2.185,2.1411,2.185,229,0
2006-12-11,2.1149,2.1149,2.1062,2.1062,1823,0
2006-12-13,2.0709,2.1062,2.0709,2.1062,3077,0
2006-12-14,1.9394,1.9569,1.7199,1.9569,11490,0
2006-12-15,1.9394,1.9394,1.9394,1.9394,815,0
2006-12-18,1.8252,1.8692,1.8252,1.8692,1140,0
2006-12-19,1.7989,1.8428,1.7989,1.8428,1254,0
2006-12-20,1.8252,1.8517,1.8252,1.8252,1368,0
2006-12-22,1.7814,2.1587,1.7814,2.0182,12434,0
2006-12-26,2.1587,2.1587,1.9745,2.15,5469,0
2006-12-28,2.15,2.15,1.9657,2.0008,5372,0
2006-12-29,1.9657,2.0447,1.9657,2.0447,2050,0
2007-01-05,2.0974,2.0974,1.9394,1.9394,1823,0
2007-01-08,1.9305,1.9305,1.8341,1.8428,5359,0
2007-01-10,2.0623,2.1675,2.0182,2.15,37581,0
2007-01-11,2.1675,2.1675,2.0535,2.0623,6117,0
2007-01-12,2.0096,2.1324,2.0096,2.1324,5595,0
2007-01-16,2.1938,2.8432,2.1938,2.3957,124816,0
2007-01-17,2.5098,3.045,2.4219,2.501,168981,0
2007-01-18,2.4571,2.9399,2.4571,2.7642,72809,0
2007-01-19,2.8082,2.9486,2.6325,2.7993,72723,0
2007-01-22,2.8521,2.9222,2.5537,2.58,33109,0
2007-01-23,2.8345,2.8345,2.6238,2.6676,7036,0
2007-01-24,2.6501,2.7292,2.4835,2.6764,25061,0
2007-01-25,2.6064,2.6764,2.6064,2.6325,9526,0
2007-01-26,2.6325,2.6942,2.6325,2.6942,2473,0
2007-01-29,2.6325,2.7204,2.4835,2.5185,14245,0
2007-01-30,2.5976,2.5976,2.4395,2.5272,12990,0
2007-01-31,2.6064,2.6064,2.5712,2.5712,1596,0
2007-02-01,2.5712,2.5712,2.5361,2.5448,2753,0
2007-02-02,2.6325,2.6501,2.5448,2.6413,8164,0
2007-02-05,2.5888,2.6149,2.3868,2.5272,32579,0
2007-02-06,2.4835,2.5712,2.4747,2.5624,10825,0
2007-02-07,2.6764,2.6764,2.5098,2.5888,4102,0
2007-02-08,2.58,2.58,2.5448,2.5448,1596,0
2007-02-09,2.6238,2.6238,2.6149,2.6149,854,0
2007-02-12,2.6149,2.6149,2.4395,2.4659,6896,0
2007-02-13,2.5361,2.5448,2.4131,2.4131,2393,0
2007-02-14,2.4307,2.4571,2.4307,2.4571,1197,0
2007-02-15,2.4571,2.4571,2.4571,2.4571,571,0
2007-02-16,2.4659,2.4659,2.4131,2.4219,3077,0
2007-02-20,2.4131,2.4922,2.4131,2.4131,4598,0
2007-02-21,2.3781,2.3781,2.2202,2.308,26948,0
2007-02-22,2.2553,2.308,2.1938,2.1938,12024,0
2007-02-23,2.1938,2.501,2.1938,2.4659,9546,0
2007-02-26,2.4571,2.58,2.3957,2.3957,7515,0
2007-02-27,2.3255,2.3868,2.2904,2.3255,7419,0
2007-02-28,2.2904,2.4571,2.2904,2.3519,7066,0
2007-03-01,2.3166,2.3166,2.2026,2.2026,7976,0
2007-03-02,2.5361,2.5361,2.4131,2.4131,1623,0
2007-03-05,2.2114,2.5448,2.2114,2.2728,5128,0
2007-03-06,2.2816,2.308,2.2816,2.2816,21964,0
2007-03-07,2.3166,2.3166,2.3166,2.3166,113,0
2007-03-08,2.3431,2.3431,2.3255,2.3255,625,0
2007-03-09,2.4219,2.4219,2.3255,2.3255,5804,0
2007-03-12,2.2553,2.3431,2.2026,2.3343,32994,0
2007-03-13,2.3957,2.4484,2.2816,2.2904,8091,0
2007-03-14,2.2904,2.2904,2.2026,2.2816,2050,0
2007-03-15,2.2816,2.2816,2.2114,2.2465,1140,0
2007-03-16,2.2465,2.4395,2.2465,2.4395,2279,0
2007-03-19,2.4747,2.4747,2.4571,2.4659,7293,0
2007-03-21,2.4659,2.4659,2.4659,2.4659,286,0
2007-03-22,2.2991,2.3255,2.2202,2.3255,4350,0
2007-03-23,2.2289,2.4307,2.1938,2.2816,36087,0
2007-03-26,2.2816,2.2816,2.2465,2.2728,8773,0
2007-03-27,2.2816,2.3255,2.2289,2.2904,33482,0
2007-03-28,2.3166,2.3343,2.2026,2.2202,9722,0
2007-03-29,2.2289,2.3519,2.2289,2.3519,14359,0
2007-03-30,2.2289,2.2289,2.2289,2.2289,229,0
2007-04-02,2.2553,2.4044,2.2378,2.2553,13675,0
2007-04-03,2.2378,2.2378,2.1938,2.2289,1940,0
2007-04-05,2.2378,2.2904,2.1938,2.2641,14181,0
2007-04-09,2.2114,2.308,2.2114,2.2289,16363,0
2007-04-10,2.2991,2.4922,2.2816,2.4835,12965,0
2007-04-11,2.5098,2.5976,2.5098,2.5888,2449,0
2007-04-13,2.5888,2.5888,2.4747,2.4747,571,0
2007-04-16,2.4395,2.6064,2.3693,2.6064,5128,0
2007-04-17,2.6325,2.6325,2.5098,2.6325,1938,0
2007-04-18,2.6325,2.6325,2.5712,2.6238,18461,0
2007-04-19,2.5712,2.6325,2.5712,2.6325,7409,0
2007-04-20,2.5976,2.6325,2.5888,2.6325,4156,0
2007-04-23,2.6064,2.6064,2.5624,2.6064,5698,0
2007-04-24,2.5888,2.6064,2.3607,2.5448,9231,0
2007-04-25,2.5888,2.6064,2.5185,2.5272,2737,0
2007-04-26,2.3693,2.501,2.3693,2.501,683,0
2007-04-30,2.3781,2.5185,2.3693,2.5185,1698,0
2007-05-01,2.4659,2.501,2.3868,2.3868,6075,0
2007-05-02,2.3781,2.501,2.3781,2.501,2963,0
2007-05-04,2.4835,2.6238,2.4747,2.6238,20112,0
2007-05-07,2.5888,2.6325,2.5448,2.5448,5778,0
2007-05-08,2.5448,2.5448,2.5448,2.5448,662,0
2007-05-09,2.4571,2.5448,2.4571,2.5448,6537,0
2007-05-10,2.4571,2.501,2.4571,2.501,1026,0
2007-05-11,2.5624,2.6064,2.5624,2.6064,6950,0
2007-05-14,2.6064,2.6325,2.5537,2.6238,15385,0
2007-05-15,2.6064,2.6325,2.6064,2.6325,1823,0
2007-05-16,2.4131,2.4659,2.4131,2.4571,3853,0
2007-05-17,2.4571,2.4571,2.4571,2.4571,113,0
2007-05-18,2.4571,2.4571,2.4571,2.4571,571,0
2007-05-21,2.4571,2.4571,2.3343,2.3431,17225,0
2007-05-22,2.3431,2.3431,2.2202,2.2816,1938,0
2007-05-23,2.3957,2.3957,2.3957,2.3957,2279,0
2007-05-29,2.2991,2.308,2.2114,2.2114,2507,0
2007-05-30,2.2114,2.4044,2.2114,2.4044,13561,0
2007-05-31,2.3607,2.3607,2.3607,2.3607,113,0
2007-06-01,2.2904,2.4131,2.2904,2.4044,5395,0
2007-06-04,2.4044,2.4484,2.2641,2.4484,3094,0
2007-06-05,2.4307,2.5448,2.4131,2.4131,3191,0
2007-06-07,2.3693,2.4571,2.2114,2.4571,2449,0
2007-06-08,2.4571,2.4571,2.4571,2.4571,797,0
2007-06-13,2.2728,2.3693,2.2728,2.3343,1481,0
2007-06-14,2.3343,2.3693,2.3343,2.3693,4102,0
2007-06-15,2.4307,2.4484,2.4307,2.4484,342,0
2007-06-22,2.3781,2.3781,2.2816,2.2816,9389,0
2007-06-25,2.2816,2.2816,2.2114,2.2289,3138,0
2007-06-26,2.2289,2.2289,2.2289,2.2289,229,0
2007-06-29,2.2289,2.2465,2.2202,2.2289,6004,0
2007-07-02,2.2202,2.3166,2.2202,2.3166,571,0
2007-07-05,2.2816,2.2816,2.2816,2.2816,1364,0
2007-07-06,2.2202,2.3255,2.1938,2.2378,10369,0
2007-07-09,2.2378,2.2378,2.2026,2.2026,1045,0
2007-07-10,2.2026,2.2026,2.2026,2.2026,3419,0
2007-07-12,2.2816,2.2816,2.2816,2.2816,2279,0
2007-07-13,2.2816,2.2816,2.1938,2.1938,3454,0
2007-07-16,2.2816,2.2816,2.1938,2.1938,6468,0
2007-07-17,2.2114,2.2114,2.2114,2.2114,342,0
2007-07-18,2.3343,2.3343,2.3343,2.3343,113,0
2007-07-19,2.2991,2.3343,2.2114,2.3343,1197,0
2007-07-23,2.2816,2.2816,2.2816,2.2816,229,0
2007-07-25,2.2114,2.3166,2.2114,2.3166,797,0
2007-07-26,2.2202,2.2202,2.2202,2.2202,1140,0
2007-07-27,2.3166,2.3166,2.3166,2.3166,113,0
2007-07-30,2.2202,2.2289,1.5883,1.8428,61988,0
2007-07-31,2.0623,2.0623,1.9832,2.0182,11719,0
2007-08-01,2.0182,2.1062,2.0182,2.1062,5652,0
2007-08-06,1.9745,1.9832,1.9305,1.9305,2849,0
2007-08-07,1.9569,2.0182,1.9569,2.0182,1310,0
2007-08-08,1.9657,2.0974,1.9657,2.0974,1851,0
2007-08-10,1.9921,1.9921,1.9921,1.9921,627,0
2007-08-13,1.9657,1.9832,1.9657,1.9832,6869,0
2007-08-14,2.0447,2.0447,1.7814,1.7814,3990,0
2007-08-15,1.7376,1.7376,1.5707,1.5707,21446,0
2007-08-16,1.641,1.6498,1.5795,1.5795,12193,0
2007-08-17,1.5795,1.6498,1.5795,1.5883,2052,0
2007-08-20,1.5795,1.7376,1.5795,1.6059,12739,0
2007-08-21,1.6236,1.7287,1.6236,1.6236,1254,0
2007-08-22,1.6586,1.6586,1.6586,1.6586,342,0
2007-08-23,1.7112,1.7112,1.597,1.597,9181,0
2007-08-24,1.597,1.597,1.597,1.597,1364,0
2007-08-28,1.6236,1.6848,1.6236,1.6848,398,0
2007-08-29,1.7287,1.7551,1.7287,1.7551,4530,0
2007-09-05,1.7725,1.7725,1.7725,1.7725,683,0
2007-09-07,1.6236,1.7287,1.6236,1.7287,770,0
2007-09-10,1.7725,1.7814,1.7639,1.7639,1027,0
2007-09-12,1.7551,1.7639,1.7551,1.7551,5741,0
2007-09-13,1.7639,1.7639,1.7287,1.7287,1702,0
2007-09-18,1.8867,1.8867,1.7287,1.7464,2901,0
2007-09-19,1.7464,1.7464,1.7464,1.7464,1140,0
2007-09-20,1.6236,1.6236,1.6236,1.6236,525,0
2007-09-21,1.6761,1.6761,1.6236,1.6323,7723,0
2007-09-24,1.6323,1.6323,1.6323,1.6323,4558,0
2007-09-25,1.6236,1.6236,1.6236,1.6236,9086,0
2007-09-26,1.6236,1.6236,1.6236,1.6236,7720,0
2007-10-02,1.597,1.597,1.5795,1.5795,4672,0
2007-10-04,1.6148,1.6323,1.6148,1.6323,1965,0
2007-10-05,1.6323,1.6323,1.6148,1.6148,4216,0
2007-10-09,1.5795,1.6148,1.448,1.6059,10737,0
2007-10-12,1.5707,1.7464,1.5357,1.7024,11778,0
2007-10-15,1.5444,1.6586,1.5357,1.6059,2488,0
2007-10-16,1.5532,1.5532,1.5532,1.5532,571,0
2007-10-18,1.5444,1.5444,1.5444,1.5444,113,0
2007-10-19,1.5795,1.5795,1.5795,1.5795,2279,0
2007-10-22,1.5795,1.5795,1.5795,1.5795,9572,0
2007-10-23,1.5357,1.5357,1.5357,1.5357,9800,0
2007-10-24,1.5444,1.5707,1.5444,1.5707,1004,0
2007-10-25,1.5795,1.5883,1.5795,1.5883,683,0
2007-10-26,1.6236,1.7112,1.6236,1.7112,454,0
2007-10-29,1.597,1.597,1.597,1.597,1254,0
2007-10-30,1.5707,1.5707,1.5707,1.5707,785,0
2007-10-31,1.5707,1.5707,1.5444,1.5444,571,0
2007-11-01,1.5357,1.5444,1.5268,1.5357,12251,0
2007-11-05,1.4656,1.5007,1.4656,1.5007,3363,0
2007-11-07,1.5707,1.5707,1.5707,1.5707,454,0
2007-11-08,1.4918,1.4918,1.448,1.448,5505,0
2007-11-13,1.5007,1.5007,1.4918,1.4918,1709,0
2007-11-14,1.4918,1.4918,1.448,1.448,1140,0
2007-11-15,1.448,1.448,1.448,1.448,888,0
2007-11-16,1.448,1.448,1.448,1.448,403,0
2007-11-19,1.3163,1.3163,1.3163,1.3163,3270,0
2007-11-29,1.3778,1.3778,1.3778,1.3778,229,0
2007-12-04,1.3602,1.3602,1.3602,1.3602,1112,0
2007-12-05,1.3426,1.3426,1.3426,1.3426,514,0
2007-12-06,1.3338,1.3514,1.2638,1.3514,2598,0
2007-12-10,1.3602,1.3602,1.3602,1.3602,740,0
2007-12-11,1.3688,1.3688,1.3602,1.3602,1481,0
2007-12-12,1.3426,1.3426,1.3426,1.3426,172,0
2007-12-14,1.3426,1.3426,1.3426,1.3426,2279,0
2007-12-20,1.3426,1.3426,1.2285,1.2461,2793,0
2007-12-21,1.3076,1.3163,1.3076,1.3163,571,0
2007-12-26,1.3163,1.3163,1.2198,1.2461,5811,0
2007-12-27,1.1671,1.3338,1.1671,1.2198,2990,0
2007-12-28,1.2285,1.2285,1.1497,1.2285,8931,0
2007-12-31,1.2285,1.7376,1.1497,1.641,30095,0
2008-01-03,1.641,1.641,1.641,1.641,2279,0
2008-01-04,1.3514,1.6236,1.3514,1.6236,1827,0
2008-01-07,1.448,1.448,1.448,1.448,205,0
2008-01-08,1.6148,1.6148,1.6148,1.6148,1493,0
2008-01-10,1.6148,1.6148,1.6148,1.6148,348,0
2008-01-11,1.4129,1.4129,1.4129,1.4129,113,0
2008-01-14,1.6148,1.6148,1.6148,1.6148,342,0
2008-01-15,1.5795,1.5795,1.5795,1.5795,1368,0
2008-01-16,1.4391,1.4391,1.4129,1.4129,2279,0
2008-01-17,1.448,1.448,1.4129,1.4129,2108,0
2008-01-22,1.3954,1.3954,1.3602,1.3602,1709,0
2008-01-23,1.3602,1.3602,1.3163,1.3163,3589,0
2008-01-24,1.325,1.325,1.3163,1.3163,1082,0
2008-01-28,1.3163,1.325,1.1671,1.1671,31567,0
2008-01-31,1.2549,1.29,1.2549,1.29,1425,0
2008-02-01,1.2549,1.2549,1.2549,1.2549,229,0
2008-02-04,1.29,1.3338,1.2549,1.2549,570,0
2008-02-08,1.3954,1.6236,1.325,1.325,10854,0
2008-02-11,1.325,1.325,1.29,1.3163,13220,0
2008-02-12,1.2638,1.2638,1.2638,1.2638,180,0
2008-02-15,1.2811,1.2811,1.2811,1.2811,1140,0
2008-02-19,1.2725,1.2725,1.2725,1.2725,118,0
2008-02-20,1.3163,1.3163,1.3163,1.3163,285,0
2008-02-25,1.2811,1.2811,1.2811,1.2811,1140,0
2008-03-04,1.2725,1.2725,1.2725,1.2725,342,0
2008-03-06,1.2725,1.3163,1.2285,1.2285,13731,0
2008-03-07,1.2811,1.3163,1.2811,1.3163,1368,0
2008-03-10,1.2725,1.2811,1.2461,1.2811,2621,0
2008-03-11,1.2285,1.2461,1.2285,1.2461,3033,0
2008-03-12,1.2285,1.2285,1.2285,1.2285,113,0
2008-03-13,1.2725,1.3163,1.2725,1.3163,59077,0
2008-03-18,1.2987,1.3778,1.2374,1.3778,2050,0
2008-03-20,1.2374,1.2374,1.2374,1.2374,1140,0
2008-03-25,1.2461,1.2461,1.2461,1.2461,1254,0
2008-03-28,1.3602,1.597,1.3163,1.3163,5555,0
2008-03-31,1.2461,1.3163,1.2461,1.2461,1168,0
2008-04-01,1.3076,1.3076,1.2461,1.2461,2239,0
2008-04-03,1.3076,1.3076,1.3076,1.3076,342,0
2008-04-07,1.3076,1.3076,1.3076,1.3076,797,0
2008-04-08,1.3514,1.3514,1.3514,1.3514,1140,0
2008-04-09,1.2374,1.2374,1.2374,1.2374,342,0
2008-04-11,1.3163,1.3514,1.3163,1.3338,4250,0
2008-04-14,1.325,1.325,1.325,1.325,172,0
2008-04-16,1.2374,1.2374,1.2374,1.2374,342,0
2008-04-17,1.325,1.325,1.2725,1.2725,1994,0
2008-04-22,1.2725,1.2725,1.2725,1.2725,797,0
2008-04-24,1.2725,1.2811,1.2725,1.2811,1140,0
2008-04-28,1.2725,1.3163,1.2374,1.2374,2596,0
2008-04-30,1.2374,1.2374,1.2285,1.2374,4579,0
2008-05-05,1.1847,1.1847,1.1847,1.1847,451,0
2008-05-06,1.1935,1.1935,1.1847,1.1847,1060,0
2008-05-08,1.1847,1.325,1.1847,1.325,5103,0
2008-05-13,1.2725,1.2725,1.2725,1.2725,2999,0
2008-05-15,1.2374,1.2725,1.2374,1.2725,113,0
2008-05-27,1.1935,1.1935,1.1847,1.1847,7836,0
2008-05-30,1.2285,1.2285,1.2285,1.2285,113,0
2008-06-05,1.1847,1.211,1.1847,1.1847,2494,0
2008-06-09,1.211,1.211,1.211,1.211,3229,0
2008-06-20,1.1145,1.1145,1.1145,1.1145,229,0
2008-06-24,1.1145,1.1145,1.0881,1.1145,2849,0
2008-06-26,1.0881,1.0881,1.0881,1.0881,113,0
2008-06-27,1.0355,1.0355,0.8337,0.9214,28888,0
2008-06-30,0.8775,0.9214,0.8513,0.895,5870,0
2008-07-01,0.8775,0.8775,0.8513,0.8775,8328,0
2008-07-02,0.86,0.895,0.86,0.895,7066,0
2008-07-03,0.8688,0.8688,0.8424,0.8424,2963,0
2008-07-07,0.8248,0.895,0.8248,0.895,8065,0
2008-07-08,0.8074,0.8863,0.8074,0.8863,7761,0
2008-07-09,0.8337,0.8337,0.7108,0.7108,33389,0
2008-07-10,0.8513,0.8513,0.8513,0.8513,5340,0
2008-07-14,0.8513,0.8513,0.7547,0.7547,2849,0
2008-07-15,0.8248,0.8248,0.8248,0.8248,229,0
2008-07-21,0.8162,0.8162,0.8162,0.8162,342,0
2008-07-22,0.7547,0.7547,0.7547,0.7547,1082,0
2008-07-23,0.8248,0.8248,0.8248,0.8248,570,0
2008-07-31,0.7459,0.8513,0.7459,0.8513,975,0
2008-08-05,0.7547,0.7547,0.7547,0.7547,113,0
2008-08-07,0.8162,0.8248,0.8162,0.8248,3744,0
2008-08-11,0.7547,0.7636,0.7547,0.7547,6838,0
2008-08-12,0.7722,0.7722,0.7722,0.7722,113,0
2008-08-13,0.7899,0.7899,0.7899,0.7899,229,0
2008-08-14,0.7636,0.7636,0.7636,0.7636,683,0
2008-08-15,0.7547,0.7722,0.7459,0.7722,3532,0
2008-08-18,0.86,0.86,0.86,0.86,1595,0
2008-08-20,0.7547,0.7986,0.7547,0.7986,4576,0
2008-08-21,0.7899,0.7899,0.7899,0.7899,4102,0
2008-08-22,0.7899,0.7899,0.7899,0.7899,683,0
2008-08-25,0.7547,0.8337,0.7547,0.8337,342,0
2008-08-26,0.8337,0.8337,0.8337,0.8337,113,0
2008-09-02,0.8248,0.8248,0.8248,0.8248,11359,0
2008-09-03,0.8248,0.8337,0.8248,0.8337,1140,0
2008-09-05,0.8337,0.8337,0.8337,0.8337,8547,0
2008-09-08,0.8337,0.8337,0.8337,0.8337,4102,0
2008-09-12,0.8688,0.8688,0.8688,0.8688,12193,0
2008-09-17,0.8775,0.8775,0.8337,0.8337,2507,0
2008-09-19,0.8775,0.8775,0.8337,0.8775,9309,0
2008-09-22,0.8424,0.8424,0.8424,0.8424,3367,0
2008-09-24,0.8513,0.8513,0.8424,0.8424,1140,0
2008-09-25,0.8424,0.8424,0.8424,0.8424,452,0
2008-09-26,0.8775,0.8775,0.8775,0.8775,229,0
2008-09-29,0.8424,0.8424,0.7722,0.7722,20170,0
2008-09-30,0.7722,0.7722,0.6844,0.6844,2401,0
2008-10-01,0.6844,0.6844,0.6844,0.6844,571,0
2008-10-02,0.6844,0.6844,0.6844,0.6844,342,0
2008-10-06,0.7986,0.7986,0.6844,0.6844,6950,0
2008-10-07,0.6844,0.6844,0.6844,0.6844,229,0
2008-10-08,0.6844,0.6844,0.6844,0.6844,1823,0
2008-10-10,0.6844,0.6844,0.5617,0.5617,5926,0
2008-10-13,0.6143,0.6143,0.6143,0.6143,1425,0
2008-10-14,0.7459,0.8688,0.6844,0.7283,11772,0
2008-10-15,0.7196,0.86,0.6582,0.7722,13333,0
2008-10-16,0.7196,0.7283,0.702,0.7196,7299,0
2008-10-21,0.7371,0.7371,0.7371,0.7371,454,0
2008-10-22,0.7371,0.7371,0.7371,0.7371,285,0
2008-10-23,0.7371,0.7371,0.6143,0.702,6438,0
2008-10-24,0.6143,0.7811,0.6143,0.7811,2735,0
2008-10-27,0.6143,0.6143,0.6143,0.6143,6838,0
2008-10-28,0.6318,0.6318,0.623,0.623,2043,0
2008-10-30,0.7371,0.7722,0.7371,0.7722,3304,0
2008-10-31,0.6757,0.7283,0.6757,0.7283,1447,0
2008-11-03,0.7899,0.7899,0.667,0.667,1481,0
2008-11-06,0.667,0.667,0.6318,0.6582,1539,0
2008-11-10,0.6844,0.6844,0.6582,0.6582,229,0
2008-11-11,0.6582,0.6582,0.6318,0.6582,3191,0
2008-11-12,0.6318,0.6318,0.623,0.623,2507,0
2008-11-13,0.6318,0.6318,0.623,0.623,1307,0
2008-11-14,0.623,0.623,0.623,0.623,285,0
2008-11-17,0.6406,0.6406,0.6406,0.6406,285,0
2008-11-18,0.6582,0.6582,0.6318,0.6318,19601,0
2008-11-20,0.6582,0.6582,0.5353,0.6056,3355,0
2008-11-25,0.5792,0.6056,0.44753,0.588,8072,0
2008-11-26,0.49137,0.7722,0.49137,0.7722,1122,0
2008-12-01,0.5529,0.5529,0.5089,0.5089,3930,0
2008-12-02,0.5353,0.6143,0.5353,0.6143,740,0
2008-12-03,0.49137,0.49137,0.49137,0.49137,285,0
2008-12-04,0.6056,0.6056,0.6056,0.6056,683,0
2008-12-05,0.6056,0.702,0.6056,0.702,854,0
2008-12-08,0.702,0.7459,0.702,0.7459,1140,0
2008-12-09,0.6582,0.6582,0.6582,0.6582,285,0
2008-12-10,0.7547,0.7547,0.667,0.6844,627,0
2008-12-11,0.6582,0.6582,0.6582,0.6582,1140,0
2008-12-15,0.6582,0.6757,0.6582,0.6582,1593,0
2008-12-16,0.6582,0.6582,0.6582,0.6582,1254,0
2008-12-17,0.6143,0.7371,0.6143,0.7283,3990,0
2008-12-19,0.7283,0.7283,0.6582,0.6582,1405,0
2008-12-22,0.702,0.702,0.702,0.702,1082,0
2008-12-29,0.667,0.6757,0.6582,0.6757,1140,0
2008-12-30,0.7283,0.7459,0.6582,0.7371,4629,0
2008-12-31,0.702,0.7459,0.6582,0.7371,9490,0
2009-01-02,0.7371,0.7371,0.7196,0.7196,14701,0
2009-01-05,0.7371,0.7547,0.6582,0.7283,2766,0
2009-01-06,0.7283,0.7283,0.7283,0.7283,571,0
2009-01-08,0.7547,0.7636,0.7547,0.7636,1670,0
2009-01-09,0.7636,0.7636,0.7547,0.7547,815,0
2009-01-12,0.7459,0.7459,0.7459,0.7459,1140,0
2009-01-14,0.7636,0.7636,0.7636,0.7636,229,0
2009-01-26,0.8248,0.8248,0.8248,0.8248,1140,0
2009-01-29,0.8162,0.8248,0.8162,0.8248,797,0
2009-02-05,0.86,0.8688,0.8513,0.8688,8400,0
2009-02-06,0.8775,0.8775,0.8775,0.8775,1140,0
2009-02-09,0.895,0.895,0.8863,0.8863,2279,0
2009-02-11,0.895,0.895,0.895,0.895,1140,0
2009-02-12,0.895,0.9126,0.8775,0.9126,4724,0
2009-02-17,0.895,0.895,0.895,0.895,2279,0
2009-02-18,0.904,0.904,0.86,0.86,5977,0
2009-02-19,0.8863,0.8863,0.8775,0.8775,3419,0
2009-02-20,0.8863,0.8863,0.8688,0.8688,3874,0
2009-02-24,0.8688,0.8688,0.8688,0.8688,229,0
2009-02-27,0.8688,0.8688,0.8688,0.8688,229,0
2009-03-02,0.86,0.86,0.8513,0.8513,2178,0
2009-03-05,0.7459,0.7459,0.7283,0.7283,683,0
2009-03-09,0.7899,0.7899,0.7899,0.7899,1140,0
2009-03-19,0.7283,0.7283,0.7283,0.7283,4413,0
2009-03-23,0.702,0.702,0.6582,0.6582,571,0
2009-03-31,0.623,0.623,0.623,0.623,806,0
2009-04-02,0.623,0.7371,0.623,0.7371,3079,0
2009-04-03,0.702,0.702,0.702,0.702,113,0
2009-04-09,0.7371,0.7371,0.7371,0.7371,113,0
2009-04-16,0.7986,0.8074,0.7986,0.8074,571,0
2009-04-28,0.8074,0.8074,0.8074,0.8074,683,0
2009-05-04,0.7722,0.7722,0.7371,0.7371,4558,0
2009-05-06,0.8248,0.8248,0.8248,0.8248,1027,0
2009-05-19,0.7371,0.7459,0.7371,0.7459,1390,0
2009-05-28,0.7459,0.7459,0.7459,0.7459,364,0
2009-05-29,0.7196,0.7196,0.7196,0.7196,571,0
2009-06-02,0.7459,1.0794,0.6143,0.6143,29839,0
2009-06-03,0.6582,0.6582,0.6582,0.6582,6102,0
2009-06-04,0.8248,0.8248,0.8248,0.8248,229,0
2009-06-05,0.8162,0.8162,0.7899,0.7899,2279,0
2009-06-08,0.8162,0.8337,0.8162,0.8337,3318,0
2009-06-09,0.8248,0.8337,0.7459,0.8337,4606,0
2009-06-10,0.8337,0.8337,0.8337,0.8337,1539,0
2009-06-17,0.8337,0.8337,0.8337,0.8337,1026,0
2009-06-22,0.8337,0.8513,0.8337,0.8424,3393,0
2009-06-23,0.8424,0.8424,0.7547,0.7547,1254,0
2009-06-25,0.7459,0.7459,0.7459,0.7459,113,0
2009-07-02,0.8337,0.8337,0.8337,0.8337,1129,0
2009-07-07,0.7899,0.7899,0.7459,0.7459,11407,0
2009-07-13,0.7899,0.7899,0.7899,0.7899,912,0
2009-07-15,0.7459,0.7459,0.7459,0.7459,571,0
2009-07-17,0.7899,0.7899,0.7899,0.7899,1938,0
2009-07-24,0.7899,0.7899,0.7899,0.7899,0,0
2009-07-27,0.6933,0.6933,0.6933,0.6933,229,0
2009-07-28,0.7636,0.7636,0.7108,0.7108,12942,0
2009-07-29,0.7108,0.7108,0.7108,0.7108,0,0
2009-07-30,0.7196,0.7196,0.7196,0.7196,2393,0
2009-07-31,0.7196,0.7196,0.7196,0.7196,0,0
2009-08-03,0.7196,0.7196,0.7196,0.7196,0,0
2009-08-04,0.667,0.6933,0.21938,0.6933,23038,0
2009-08-05,0.702,0.702,0.667,0.6844,4413,0
2009-08-06,0.702,0.702,0.667,0.667,4144,0
2009-08-07,0.6933,0.7459,0.6933,0.7371,6211,0
2009-08-10,0.7459,0.7459,0.7459,0.7459,854,0
2009-08-11,0.7459,0.7459,0.7459,0.7459,0,0
2009-08-12,0.7459,0.7459,0.7459,0.7459,0,0
2009-08-13,0.7459,0.7459,0.7459,0.7459,0,0
2009-08-14,0.7459,0.7459,0.7459,0.7459,0,0
2009-08-17,0.7108,0.7283,0.7108,0.7283,1430,0
2009-08-18,0.7196,0.7196,0.7108,0.7108,17806,0
2009-08-21,0.7371,0.7722,0.7283,0.7459,5447,0
2009-08-24,0.7811,0.7811,0.7811,0.7811,454,0
2009-08-25,0.7811,0.7811,0.7811,0.7811,0,0
2009-08-26,0.7636,0.7811,0.7547,0.7811,7722,0
2009-08-27,0.7811,0.7811,0.7811,0.7811,1368,0
2009-08-28,0.7899,0.8074,0.7899,0.8074,1140,0
2009-08-31,0.8074,0.8074,0.8074,0.8074,1428,0
2009-09-01,0.8074,0.8074,0.8074,0.8074,2107,0
2009-09-02,0.8248,0.8248,0.8162,0.8162,2849,0
2009-09-04,0.8248,0.8248,0.8162,0.8248,3077,0
2009-09-08,0.8248,0.8513,0.8248,0.8513,8454,0
2009-09-09,0.8688,0.8863,0.8688,0.8775,10483,0
2009-09-10,0.895,1.0443,0.895,1.0355,17893,0
2009-09-11,1.0092,1.0092,0.7459,0.8337,13788,0
2009-09-14,0.8688,1.2198,0.8688,1.2198,37965,0
2009-09-15,1.211,1.211,1.0443,1.2023,15314,0
2009-09-16,0.9828,1.211,0.9828,1.1935,3905,0
2009-09-17,1.0794,1.1847,0.9741,1.1408,4728,0
2009-09-18,1.0181,1.1408,0.895,0.895,12828,0
2009-09-21,1.0969,1.1935,0.895,0.895,53388,0
2009-09-22,0.9214,0.9214,0.9214,0.9214,934,0
2009-09-23,0.9653,0.9653,0.9653,0.9653,1140,0
2009-09-24,1.0443,1.0443,1.0355,1.0443,1408,0
2009-09-25,1.0443,1.0443,1.0443,1.0443,2267,0
2009-09-28,0.9301,1.0268,0.9214,1.0092,3990,0
2009-09-29,1.053,1.053,1.0355,1.0355,985,0
2009-09-30,1.0092,1.0268,1.0092,1.0092,3921,0
2009-10-01,0.9126,0.9828,0.9126,0.9828,597,0
2009-10-02,1.0092,1.0092,1.0092,1.0092,1140,0
2009-10-05,1.0004,1.0443,1.0004,1.0092,4008,0
2009-10-06,1.0092,1.053,1.0092,1.053,8900,0
2009-10-07,1.053,1.053,1.053,1.053,3694,0
2009-10-08,0.9565,0.9565,0.9565,0.9565,1140,0
2009-10-09,0.9653,0.9653,0.9653,0.9653,454,0
2009-10-13,1.0443,1.1671,1.0004,1.0619,6461,0
2009-10-14,1.0619,1.1671,1.0619,1.0619,7352,0
2009-10-16,1.1408,1.1408,1.132,1.1408,955,0
2009-10-19,1.1408,1.1408,1.1145,1.1145,3938,0
2009-10-21,1.0969,1.0969,1.0969,1.0969,4672,0
2009-10-22,1.1145,1.1145,1.1145,1.1145,229,0
2009-10-23,1.1145,1.1145,1.0881,1.0881,438,0
2009-10-26,1.1145,1.132,1.1145,1.132,832,0
2009-10-27,1.1145,1.1408,1.1145,1.1408,2350,0
2009-10-28,1.0969,1.1671,1.0969,1.1671,2512,0
2009-10-29,1.1671,1.1671,1.0881,1.0881,1096,0
2009-10-30,1.1408,1.1583,1.1408,1.1583,3077,0
2009-11-02,1.1935,1.2725,1.1935,1.2725,28879,0
2009-11-03,1.2725,1.2725,1.2725,1.2725,1709,0
2009-11-04,1.2725,1.2725,1.2638,1.2638,1453,0
2009-11-05,1.2725,1.2725,1.211,1.211,1232,0
2009-11-06,1.2725,1.2725,1.0881,1.0881,10920,0
2009-11-09,1.1671,1.1671,1.1145,1.1145,342,0
2009-11-10,1.1847,1.1847,1.1847,1.1847,922,0
2009-11-11,1.1057,1.1057,1.1057,1.1057,207,0
2009-11-12,1.1583,1.1583,1.0969,1.1232,2050,0
2009-11-16,1.1057,1.2725,1.1057,1.2725,31927,0
2009-11-17,1.2285,1.2725,1.1758,1.2725,2439,0
2009-11-18,1.1671,1.2638,1.1671,1.2638,2507,0
2009-11-19,1.1671,1.1671,1.1671,1.1671,159,0
2009-11-20,1.1671,1.1671,1.1671,1.1671,229,0
2009-11-23,1.2285,1.2285,1.1671,1.1671,1231,0
2009-11-25,1.1758,1.1758,1.1758,1.1758,113,0
2009-11-27,1.1671,1.1671,1.1671,1.1671,3874,0
2009-11-30,1.1671,1.1671,1.0881,1.0881,8497,0
2009-12-01,1.0794,1.3076,1.0794,1.211,14638,0
2009-12-02,1.132,1.2725,1.0355,1.0355,12023,0
2009-12-03,1.1145,1.132,1.0881,1.0969,6883,0
2009-12-04,1.1583,1.1758,1.1583,1.1758,1657,0
2009-12-07,1.2023,1.211,1.0794,1.0794,6586,0
2009-12-08,1.1671,1.2374,1.1671,1.1671,1458,0
2009-12-10,1.2285,1.2374,1.2285,1.2374,1985,0
2009-12-14,1.2374,1.2374,1.2374,1.2374,883,0
2009-12-15,1.2461,1.2549,1.2461,1.2549,692,0
2009-12-18,1.2285,1.2285,1.2285,1.2285,1111,0
2009-12-21,1.1408,1.1408,1.1145,1.1145,398,0
2009-12-22,1.1935,1.1935,1.1145,1.1408,5671,0
2009-12-28,1.1758,1.1758,1.1758,1.1758,1378,0
2009-12-31,1.2198,1.2549,1.2198,1.2549,1140,0
2010-01-05,1.211,1.2638,1.211,1.2638,6990,0
2010-01-06,1.1497,1.1497,1.1145,1.1408,2893,0
2010-01-07,1.1847,1.2198,1.1847,1.2198,2547,0
2010-01-08,1.2374,1.2374,1.1758,1.211,4444,0
2010-01-15,1.1758,1.1758,1.1671,1.1671,1596,0
2010-01-19,1.2725,1.2725,1.2198,1.2285,2050,0
2010-01-20,1.2725,1.2725,1.2725,1.2725,1254,0
2010-01-21,1.2725,1.3163,1.1758,1.1847,9687,0
2010-01-22,1.1935,1.2198,1.1935,1.2198,683,0
2010-01-25,1.2285,1.2725,1.2198,1.2725,8206,0
2010-01-27,1.2638,1.2725,1.2638,1.2725,5698,0
2010-01-28,1.2725,1.2725,1.2725,1.2725,229,0
2010-01-29,1.2725,1.448,1.2198,1.3778,23931,0
2010-02-01,1.325,1.4391,1.2374,1.2374,5339,0
2010-02-02,1.2461,1.2461,1.2461,1.2461,1140,0
2010-02-03,1.3163,1.3163,1.2549,1.2549,912,0
2010-02-05,1.1847,1.1847,1.1847,1.1847,113,0
2010-02-16,1.2725,1.2725,1.2725,1.2725,132,0
2010-02-17,1.2461,1.2461,1.2461,1.2461,342,0
2010-02-18,1.2725,1.3163,1.2725,1.3163,3611,0
2010-02-22,1.325,1.4041,1.325,1.3688,2359,0
2010-02-23,1.4041,1.4041,1.4041,1.4041,285,0
2010-03-01,1.4041,1.4041,1.2285,1.2285,1208,0
2010-03-02,1.4041,1.4041,1.4041,1.4041,9082,0
2010-03-05,1.2725,1.2725,1.2725,1.2725,285,0
2010-03-08,1.3602,1.3602,1.3602,1.3602,534,0
2010-03-09,1.3602,1.3602,1.3602,1.3602,500,0
2010-03-10,1.2725,1.2725,1.2725,1.2725,1448,0
2010-03-15,1.3602,1.3602,1.3602,1.3602,878,0
2010-03-16,1.2725,1.2725,1.2725,1.2725,193,0
2010-03-17,1.3163,1.3163,1.2285,1.2285,1481,0
2010-03-22,1.4041,1.448,1.2549,1.4216,9629,0
2010-03-23,1.2725,1.4567,1.2638,1.4391,30582,0
2010-03-25,1.3338,1.3865,1.2638,1.2638,1368,0
2010-03-26,1.4304,1.4304,1.2285,1.4216,1886,0
2010-03-29,1.2374,1.4742,1.2374,1.4742,10480,0
2010-03-30,1.3778,1.4656,1.3778,1.4041,2484,0
2010-03-31,1.3514,1.3514,1.2374,1.325,5846,0
2010-04-01,1.2285,1.2285,1.1847,1.1935,6870,0
2010-04-05,1.1935,1.3076,1.1935,1.3076,1318,0
2010-04-06,1.3076,1.3076,1.2374,1.3076,13144,0
2010-04-08,1.4304,1.4304,1.2549,1.2549,2229,0
2010-04-09,1.2549,1.2549,1.1847,1.2285,15873,0
2010-04-12,1.2023,1.2023,1.2023,1.2023,113,0
2010-04-13,1.2374,1.2461,1.2374,1.2461,7920,0
2010-04-14,1.2374,1.2987,1.2374,1.2987,3608,0
2010-04-15,1.29,1.3076,1.29,1.3076,307,0
2010-04-16,1.2987,1.3076,1.2987,1.3076,6074,0
2010-04-20,1.3954,1.3954,1.3076,1.3076,1619,0
2010-04-21,1.3954,1.4391,1.3514,1.4391,6446,0
2010-04-22,1.3338,1.3338,1.3338,1.3338,172,0
2010-04-27,1.3602,1.4216,1.3602,1.4216,571,0
2010-04-30,1.4216,1.4216,1.4216,1.4216,323,0
2010-05-03,1.4216,1.4216,1.4216,1.4216,2033,0
2010-05-04,1.4216,1.4216,1.4216,1.4216,797,0
2010-05-05,1.4216,1.4216,1.4216,1.4216,514,0
2010-05-06,1.3602,1.3602,1.2638,1.2638,1709,0
2010-05-07,1.4304,1.4304,1.1408,1.1671,17485,0
2010-05-10,1.1847,1.4129,1.1758,1.3163,2294,0
2010-05-11,1.2285,1.2285,1.2285,1.2285,1061,0
2010-05-12,1.2285,1.2285,1.2285,1.2285,2702,0
2010-05-13,1.3778,1.4041,1.2987,1.4041,1823,0
2010-05-17,1.2374,1.2374,1.2374,1.2374,297,0
2010-05-25,1.2285,1.2549,1.1145,1.2549,1469,0
2010-05-27,1.29,1.29,1.2285,1.2285,3648,0
2010-05-28,1.1408,1.2285,1.1408,1.2285,432,0
2010-06-01,1.2198,1.2198,1.2198,1.2198,538,0
2010-06-04,1.1935,1.1935,1.1935,1.1935,2849,0
2010-06-08,1.1408,1.1408,1.1408,1.1408,1368,0
2010-06-14,1.1408,1.1408,0.9653,0.9653,47263,0
2010-06-15,1.0181,1.0443,0.9653,0.9653,21540,0
2010-06-18,0.9741,0.9741,0.9741,0.9741,113,0
2010-06-22,0.9828,0.9917,0.895,0.9828,11832,0
2010-06-28,1.0268,1.0443,1.0268,1.0443,6152,0
2010-06-29,0.9741,0.9741,0.9741,0.9741,229,0
2010-06-30,0.9126,1.0443,0.9126,1.0443,229,0
2010-07-01,0.9565,0.9565,0.9565,0.9565,193,0
2010-07-02,0.9653,0.9653,0.9653,0.9653,113,0
2010-07-06,0.9828,0.9828,0.9477,0.9477,3909,0
2010-07-07,0.9477,0.9477,0.9477,0.9477,4558,0
2010-07-08,0.9126,0.9477,0.9126,0.9126,18557,0
2010-07-09,0.9126,0.9653,0.8337,0.9653,13239,0
2010-07-12,0.9653,0.9653,0.904,0.9214,14354,0
2010-07-13,1.0268,1.0268,0.9301,0.9301,13788,0
2010-07-14,0.9389,0.9389,0.9389,0.9389,454,0
2010-07-15,0.9301,0.9389,0.904,0.904,14928,0
2010-07-16,0.8863,0.9477,0.8863,0.9477,2898,0
2010-07-20,0.8863,0.904,0.8775,0.8775,22935,0
2010-07-21,0.8775,0.8775,0.8775,0.8775,1282,0
2010-07-22,0.8775,0.9389,0.86,0.9389,5410,0
2010-07-23,0.9477,0.9477,0.9214,0.9214,2416,0
2010-07-26,0.9214,1.0092,0.8775,0.8775,61361,0
2010-07-27,0.8863,0.8863,0.8775,0.8775,4980,0
2010-07-28,0.9301,0.9301,0.8775,0.9214,5015,0
2010-07-29,0.9477,0.9477,0.9477,0.9477,454,0
2010-07-30,1.0092,1.0092,0.9917,1.0092,7181,0
2010-08-02,1.0092,1.0092,0.8775,0.8775,47878,0
2010-08-03,0.9301,0.9301,0.8775,0.8775,46520,0
2010-08-04,0.8775,0.8863,0.8775,0.8863,2696,0
2010-08-05,0.9126,0.9126,0.8863,0.8863,229,0
2010-08-06,0.904,0.9126,0.8863,0.9126,2279,0
2010-08-09,0.9126,0.9828,0.8775,0.9828,1938,0
2010-08-10,0.9477,0.9565,0.9477,0.9565,797,0
2010-08-12,0.9477,0.9565,0.9477,0.9565,229,0
2010-08-13,0.9126,0.9126,0.9126,0.9126,912,0
2010-08-16,0.9126,0.9126,0.9126,0.9126,113,0
2010-08-17,0.9126,0.9126,0.9126,0.9126,229,0
2010-08-18,0.9126,0.9126,0.9126,0.9126,229,0
2010-08-20,0.9214,0.9477,0.9214,0.9477,10121,0
2010-08-23,0.9653,0.9653,0.8775,0.9126,17775,0
2010-08-24,0.8863,0.9126,0.8775,0.9126,8454,0
2010-08-25,0.9126,0.9126,0.895,0.9126,797,0
2010-08-26,0.9214,0.9214,0.9214,0.9214,339,0
2010-08-30,0.9214,0.9214,0.9214,0.9214,113,0
2010-08-31,0.9214,0.9214,0.895,0.895,5131,0
2010-09-02,0.895,0.895,0.895,0.895,229,0
2010-09-10,0.9126,0.9126,0.9126,0.9126,113,0
2010-09-13,0.9214,0.9214,0.8775,0.9214,4877,0
2010-09-14,0.9214,0.9214,0.8424,0.9126,4548,0
2010-09-16,0.9214,0.9214,0.9214,0.9214,2050,0
2010-09-17,0.904,0.904,0.895,0.895,2963,0
2010-09-20,0.904,0.904,0.904,0.904,1407,0
2010-09-21,0.904,0.9126,0.8775,0.8775,3720,0
2010-09-24,0.9214,0.9214,0.8775,0.8775,342,0
2010-09-27,0.9214,0.9214,0.9214,0.9214,3419,0
2010-09-29,0.9214,0.9214,0.9214,0.9214,627,0
2010-10-01,0.9126,0.9565,0.9126,0.9565,11283,0
2010-10-04,0.9653,0.9653,0.895,0.9477,454,0
2010-10-05,0.9477,0.9477,0.8775,0.8775,13561,0
2010-10-06,0.8775,0.9653,0.8775,0.9653,17943,0
2010-10-07,0.9828,0.9828,0.895,0.9653,7005,0
2010-10-08,0.9741,0.9741,0.9565,0.9565,229,0
2010-10-11,0.9653,0.9653,0.9653,0.9653,797,0
2010-10-12,0.9301,0.9565,0.9214,0.9565,4844,0
2010-10-13,0.9653,1.0092,0.9214,0.9214,15583,0
2010-10-14,0.9389,1.0004,0.9389,1.0004,1339,0
2010-10-18,1.0092,1.0092,0.9917,0.9917,1026,0
2010-10-19,1.0092,1.0092,0.9214,0.9389,4672,0
2010-10-21,0.9653,0.9653,0.9653,0.9653,113,0
2010-10-22,0.9741,1.0092,0.9741,0.9741,1823,0
2010-10-25,1.0004,1.0092,1.0004,1.0092,7397,0
2010-10-26,1.0092,1.0181,1.0092,1.0181,3002,0
2010-10-28,0.9828,0.9828,0.9828,0.9828,5662,0
2010-10-29,0.9828,0.9828,0.9828,0.9828,229,0
2010-11-01,0.9828,0.9828,0.9828,0.9828,571,0
2010-11-02,1.0181,1.0181,1.0004,1.0004,3617,0
2010-11-08,1.0268,1.0268,1.0268,1.0268,3772,0
2010-11-09,1.0268,1.0268,1.0268,1.0268,1994,0
2010-11-10,1.0268,1.0268,1.0268,1.0268,229,0
2010-11-11,1.0355,1.0355,1.0355,1.0355,454,0
2010-11-12,1.0355,1.0355,1.0355,1.0355,2130,0
2010-11-15,1.0355,1.0355,1.0355,1.0355,113,0
2010-11-16,1.0092,1.0092,0.9741,0.9741,1481,0
2010-11-17,0.9741,0.9828,0.9214,0.9214,5652,0
2010-11-18,0.8775,0.8775,0.8775,0.8775,7409,0
2010-11-22,1.0268,1.0268,1.0268,1.0268,1140,0
2010-11-23,0.8863,1.0268,0.8863,0.9917,76604,0
2010-11-24,0.9917,0.9917,0.9917,0.9917,1140,0
2010-11-26,1.0004,1.0004,1.0004,1.0004,6638,0
2010-11-29,0.9828,1.0092,0.9828,1.0092,4723,0
2010-12-01,0.9126,1.0092,0.9126,0.9389,8191,0
2010-12-03,0.9653,1.0004,0.9653,1.0004,5687,0
2010-12-06,1.0092,1.0181,1.0092,1.0181,9540,0
2010-12-07,1.0181,1.0705,1.0181,1.0705,11531,0
2010-12-08,1.0705,1.1497,1.0705,1.1497,13134,0
2010-12-09,1.1408,1.1408,1.0705,1.0705,2165,0
2010-12-10,1.0705,1.1232,1.0705,1.0705,9539,0
2010-12-13,1.0705,1.1583,1.0705,1.1583,19110,0
2010-12-14,1.1583,1.2987,1.1145,1.1671,26637,0
2010-12-15,1.2638,1.2725,1.1847,1.1847,7374,0
2010-12-16,1.1935,1.211,1.1847,1.211,10598,0
2010-12-17,1.3076,1.3602,1.211,1.3076,21081,0
2010-12-20,1.3338,1.3602,1.211,1.211,11307,0
2010-12-21,1.3076,1.3514,1.2987,1.2987,4870,0
2010-12-22,1.29,1.4216,1.29,1.29,5992,0
2010-12-23,1.325,1.325,1.2198,1.3076,5051,0
2010-12-27,1.2811,1.3602,1.2811,1.3163,1880,0
2010-12-28,1.3602,1.3954,1.3163,1.325,8750,0
2010-12-29,1.3514,1.3688,1.3163,1.3163,3825,0
2010-12-30,1.3338,1.4216,1.3338,1.4216,5964,0
2010-12-31,1.4216,1.4216,1.3865,1.3865,2621,0
2011-01-03,1.2638,1.3163,1.2638,1.3163,2668,0
2011-01-04,1.2811,1.3163,1.2725,1.2725,7066,0
2011-01-05,1.2638,1.2638,1.1671,1.1671,4324,0
2011-01-06,1.2198,1.2198,1.2198,1.2198,113,0
2011-01-07,1.2285,1.2285,1.2285,1.2285,2393,0
2011-01-10,1.1847,1.2023,1.1847,1.2023,10495,0
2011-01-11,1.3688,1.3688,1.1935,1.2023,1481,0
2011-01-13,1.1935,1.3163,1.1935,1.3163,473,0
2011-01-14,1.1847,1.1847,1.1408,1.1671,6986,0
2011-01-18,1.1758,1.1847,1.1758,1.1847,6495,0
2011-01-19,1.2023,1.2198,1.2023,1.2198,920,0
2011-01-20,1.2374,1.2549,1.2198,1.2549,342,0
2011-01-21,1.1583,1.2285,1.1583,1.1671,811,0
2011-01-24,1.1671,1.2198,1.1671,1.2198,514,0
2011-01-25,1.1758,1.1847,1.1758,1.1847,8028,0
2011-01-27,1.1758,1.2023,1.1408,1.1583,6395,0
2011-01-28,1.1232,1.1935,1.1232,1.1935,2151,0
2011-02-02,1.211,1.2549,1.1497,1.1847,14768,0
2011-02-03,1.29,1.29,1.1847,1.1847,5704,0
2011-02-04,1.211,1.2285,1.211,1.2285,683,0
2011-02-07,1.211,1.211,1.1408,1.1497,2279,0
2011-02-09,1.132,1.1408,1.132,1.1408,6152,0
2011-02-10,1.1583,1.2461,1.1583,1.1758,1823,0
2011-02-11,1.1671,1.1758,1.1671,1.1758,1026,0
2011-02-14,1.1847,1.1847,1.1408,1.1408,1152,0
2011-02-15,1.1847,1.2549,1.1758,1.2198,5128,0
2011-02-17,1.2638,1.2725,1.2638,1.2725,2578,0
2011-02-18,1.2811,1.2811,1.1935,1.2374,5352,0
2011-02-22,1.29,1.2987,1.2198,1.29,1955,0
2011-02-23,1.2023,1.29,1.1497,1.2811,19565,0
2011-02-24,1.2725,1.2725,1.2198,1.2198,229,0
2011-02-25,1.2549,1.2549,1.2549,1.2549,113,0
2011-03-01,1.2461,1.4129,1.1847,1.4129,19954,0
2011-03-02,1.3865,1.4041,1.3865,1.4041,14439,0
2011-03-03,1.3778,1.4041,1.2725,1.29,11793,0
2011-03-04,1.3076,1.3076,1.2987,1.2987,717,0
2011-03-07,1.3954,1.4041,1.2811,1.4041,4899,0
2011-03-08,1.3778,1.4041,1.3514,1.3954,10513,0
2011-03-09,1.3954,1.3954,1.3688,1.3865,2816,0
2011-03-10,1.3602,1.3602,1.3163,1.3602,6922,0
2011-03-15,1.3163,1.325,1.2285,1.2461,10767,0
2011-03-16,1.2638,1.3865,1.2461,1.2461,683,0
2011-03-17,1.2461,1.2461,1.2461,1.2461,5698,0
2011-03-18,1.2811,1.2811,1.2811,1.2811,113,0
2011-03-23,1.2811,1.2811,1.2285,1.2285,2169,0
2011-03-30,1.3514,1.3602,1.3076,1.3602,5251,0
2011-03-31,1.3602,1.3602,1.3602,1.3602,2227,0
2011-04-01,1.3688,1.3688,1.2461,1.3338,5202,0
2011-04-04,1.3602,1.3865,1.3602,1.3602,1521,0
2011-04-07,1.3602,1.3602,1.2811,1.2811,14171,0
2011-04-08,1.2811,1.3163,1.2811,1.3163,229,0
2011-04-11,1.29,1.29,1.29,1.29,114,0
2011-04-12,1.2811,1.2811,1.2725,1.2725,2279,0
2011-04-13,1.2725,1.2725,1.2725,1.2725,514,0
2011-04-15,1.2811,1.3865,1.2811,1.3865,229,0
2011-04-18,1.3778,1.3778,1.3778,1.3778,229,0
2011-04-19,1.2725,1.2725,1.2725,1.2725,152,0
2011-04-20,1.3688,1.3688,1.3076,1.3076,229,0
2011-04-26,1.3076,1.3163,1.3076,1.3163,383,0
2011-04-28,1.2725,1.3163,1.2725,1.3163,7066,0
2011-05-03,1.2725,1.2725,1.2725,1.2725,551,0
2011-05-04,1.2725,1.2725,1.2285,1.2285,2160,0
2011-05-09,1.2285,1.2285,1.2285,1.2285,1270,0
2011-05-10,1.2285,1.2285,1.2285,1.2285,943,0
2011-05-11,1.2285,1.2725,1.2285,1.2285,9689,0
2011-05-13,1.1145,1.2023,0.9917,1.2023,13537,0
2011-05-16,1.4041,1.4041,1.4041,1.4041,9345,0
2011-05-17,1.29,1.3514,1.29,1.3514,571,0
2011-05-18,1.1497,1.2374,1.0092,1.211,14879,0
2011-05-20,1.0705,1.2461,1.0705,1.2461,2677,0
2011-05-23,1.2198,1.2549,1.2198,1.2198,390,0
2011-05-26,1.2198,1.2198,1.1408,1.1408,229,0
2011-05-31,1.0443,1.1935,1.0443,1.1935,6439,0
2011-06-02,1.1408,1.1408,1.0705,1.0705,5983,0
2011-06-03,1.0969,1.1935,1.0705,1.0705,3476,0
2011-06-06,1.0794,1.0794,1.0705,1.0705,683,0
2011-06-07,1.0705,1.2198,1.0705,1.1497,1880,0
2011-06-08,1.0881,1.1935,1.053,1.1583,5459,0
2011-06-09,1.0092,1.1935,1.0092,1.1758,8206,0
2011-06-10,1.1758,1.1758,1.0619,1.0619,2279,0
2011-06-13,1.0355,1.0355,1.0181,1.0355,2965,0
2011-06-14,1.0268,1.0881,1.0268,1.0881,3191,0
2011-06-15,1.1408,1.1408,1.0355,1.0355,1014,0
2011-06-16,1.0355,1.0355,1.0355,1.0355,113,0
2011-06-17,1.0443,1.1408,1.0092,1.1408,1830,0
2011-06-21,1.132,1.132,1.1232,1.132,2979,0
2011-06-22,1.132,1.132,1.132,1.132,133,0
2011-06-24,1.1145,1.1145,1.0443,1.0881,2050,0
2011-07-05,1.0355,1.0619,1.0268,1.0619,2165,0
2011-07-07,1.0619,1.0619,1.0619,1.0619,229,0
2011-07-11,1.0443,1.0443,0.9741,1.0268,11685,0
2011-07-13,0.9741,1.0268,0.9741,0.9741,7181,0
2011-07-14,0.9653,0.9828,0.9653,0.9653,5459,0
2011-07-18,0.904,0.9741,0.904,0.9653,2393,0
2011-07-19,0.9301,0.9301,0.9126,0.9126,683,0
2011-07-20,1.0004,1.0004,1.0004,1.0004,1823,0
2011-07-25,0.9214,0.9917,0.9214,0.9917,806,0
2011-07-28,0.9214,0.9389,0.9214,0.9301,1020,0
2011-08-02,0.9214,0.9214,0.895,0.895,11525,0
2011-08-03,0.9126,0.9653,0.895,0.9126,1938,0
2011-08-04,0.904,0.904,0.904,0.904,2279,0
2011-08-05,0.895,0.9126,0.895,0.895,1709,0
2011-08-08,0.9565,0.9565,0.86,0.86,2228,0
2011-08-10,0.8863,0.895,0.8775,0.8775,7293,0
2011-08-11,0.86,0.86,0.86,0.86,3327,0
2011-08-12,0.8688,1.0004,0.8688,1.0004,6222,0
2011-08-17,1.0004,1.0004,1.0004,1.0004,113,0
2011-08-18,1.0004,1.0004,1.0004,1.0004,827,0
2011-08-23,1.0004,1.0004,0.9565,0.9653,1485,0
2011-08-25,0.9653,0.9653,0.9653,0.9653,113,0
2011-08-26,0.9126,0.9653,0.9126,0.9653,2222,0
2011-08-30,0.904,0.904,0.904,0.904,137,0
2011-08-31,0.9126,0.9565,0.9126,0.9565,3761,0
2011-09-06,0.904,0.904,0.895,0.904,5811,0
2011-09-07,0.9126,0.9477,0.8863,0.9477,6564,0
2011-09-09,0.8863,0.9389,0.8775,0.895,7049,0
2011-09-12,0.9477,0.9477,0.8775,0.8775,1556,0
2011-09-13,0.895,0.895,0.895,0.895,113,0
2011-09-15,0.9126,0.9126,0.8424,0.8775,2050,0
2011-09-16,0.9126,0.9126,0.8775,0.9126,2271,0
2011-09-20,0.9126,0.9126,0.9126,0.9126,686,0
2011-09-22,0.8775,0.8775,0.8775,0.8775,454,0
2011-09-23,0.8775,0.8775,0.86,0.86,1350,0
2011-09-27,0.8513,0.8688,0.8424,0.8424,2638,0
2011-09-28,0.8424,0.8424,0.7986,0.7986,1937,0
2011-09-29,0.8074,0.8074,0.7986,0.7986,6041,0
2011-09-30,0.7986,0.7986,0.7986,0.7986,4330,0
2011-10-04,0.7986,0.7986,0.7636,0.7986,12708,0
2011-10-05,0.7811,0.7811,0.7811,0.7811,7066,0
2011-10-06,0.7899,0.8775,0.7899,0.8337,3874,0
2011-10-10,0.8337,0.8775,0.8162,0.8513,3063,0
2011-10-11,0.7899,0.7899,0.7722,0.7899,7002,0
2011-10-12,0.8775,0.8775,0.8775,0.8775,1140,0
2011-10-13,0.8775,0.8775,0.8775,0.8775,804,0
2011-10-17,0.7899,0.7899,0.7899,0.7899,2849,0
2011-10-19,0.7636,0.8074,0.7636,0.8074,2127,0
2011-10-21,0.8074,0.8074,0.8074,0.8074,342,0
2011-10-25,0.8074,0.8074,0.8074,0.8074,454,0
2011-10-27,0.8074,0.8074,0.8074,0.8074,4503,0
2011-10-31,0.8162,0.8162,0.8162,0.8162,1813,0
2011-11-04,0.8337,0.8337,0.8337,0.8337,454,0
2011-11-07,0.7811,0.8337,0.7811,0.8337,1348,0
2011-11-11,0.7986,0.8248,0.7986,0.8248,3532,0
2011-11-14,0.8074,0.8074,0.8074,0.8074,10369,0
2011-11-15,0.8074,0.8337,0.7196,0.7196,11802,0
2011-11-18,0.7196,0.7899,0.7196,0.7811,8889,0
2011-11-21,0.7899,0.7899,0.7899,0.7899,1094,0
2011-11-22,0.7811,0.7899,0.7722,0.7899,5015,0
2011-11-23,0.7899,0.7899,0.7811,0.7899,5780,0
2011-11-28,0.7811,0.7811,0.7722,0.7722,11749,0
2011-11-29,0.7899,0.7899,0.7899,0.7899,2939,0
2011-11-30,0.7899,0.7899,0.7811,0.7811,1596,0
2011-12-01,0.7811,0.7811,0.7811,0.7811,11737,0
2011-12-02,0.7722,0.7811,0.7722,0.7722,6578,0
2011-12-05,0.7636,0.7811,0.7636,0.7636,63119,0
2011-12-06,0.7811,0.8022,0.7811,0.8022,14402,0
2011-12-07,0.7899,0.8162,0.7899,0.8162,3874,0
2011-12-08,0.7986,0.7986,0.7986,0.7986,912,0
2011-12-09,0.7899,0.8162,0.7899,0.8162,4817,0
2011-12-12,0.8688,0.8688,0.8688,0.8688,7066,0
2011-12-13,0.8775,0.895,0.8688,0.895,14459,0
2011-12-14,0.8863,0.895,0.8775,0.895,21939,0
2011-12-15,0.895,0.895,0.8775,0.8775,7780,0
2011-12-16,0.8863,0.895,0.8863,0.895,6376,0
2011-12-19,0.895,0.9477,0.8863,0.9301,11110,0
2011-12-20,0.9477,0.9477,0.9126,0.9477,1140,0
2011-12-21,0.9653,0.9653,0.895,0.895,7634,0
2011-12-22,0.895,0.895,0.895,0.895,4673,0
2011-12-23,0.9565,0.9741,0.9477,0.9741,26893,0
2011-12-27,0.9301,0.9653,0.9301,0.9653,2735,0
2011-12-28,0.9389,0.9389,0.9389,0.9389,113,0
2011-12-29,0.9301,1.0004,0.9214,1.0004,9935,0
2011-12-30,1.0004,1.0004,1.0004,1.0004,342,0
2012-01-03,0.9653,0.9653,0.9214,0.9214,9908,0
2012-01-06,0.9214,0.9214,0.9214,0.9214,1140,0
2012-01-10,0.9126,0.9126,0.904,0.904,6666,0
2012-01-11,0.895,0.895,0.8863,0.8863,11395,0
2012-01-12,0.8863,0.8863,0.8863,0.8863,342,0
2012-01-13,0.9565,0.9565,0.895,0.9565,229,0
2012-01-17,0.8775,0.9214,0.8688,0.8775,11109,0
2012-01-18,0.8688,0.9337,0.8688,0.9337,2497,0
2012-01-20,0.895,0.895,0.8084,0.8696,1368,0
2012-01-23,0.809,0.8513,0.809,0.8424,2712,0
2012-01-24,0.8688,0.87,0.8513,0.8513,2779,0
2012-01-26,0.8775,0.8775,0.8521,0.8521,1942,0
2012-01-27,0.8775,0.8775,0.8688,0.8688,2393,0
2012-01-30,0.8863,0.8863,0.8863,0.8863,702,0
2012-02-02,0.8863,0.8863,0.8863,0.8863,797,0
2012-02-06,0.8863,0.9565,0.8863,0.9477,4102,0
2012-02-07,0.9389,0.9389,0.8775,0.8775,857,0
2012-02-08,0.8775,0.8775,0.8775,0.8775,172,0
2012-02-09,0.8775,0.8775,0.8775,0.8775,746,0
2012-02-14,0.9653,0.9653,0.9653,0.9653,113,0
2012-02-16,0.9565,0.9565,0.9565,0.9565,229,0
2012-02-21,0.9653,0.9653,0.8775,0.8775,12260,0
2012-02-23,0.8775,0.8863,0.8775,0.8775,1299,0
2012-02-29,0.9477,0.9565,0.9477,0.9565,439,0
2012-03-01,0.9565,0.9565,0.904,0.9126,3272,0
2012-03-06,0.9126,0.9126,0.9126,0.9126,172,0
2012-03-07,0.9126,0.9126,0.9126,0.9126,1709,0
2012-03-08,0.9828,0.9828,0.9601,0.9601,1499,0
2012-03-12,0.9126,0.9407,0.9126,0.9126,2779,0
2012-03-14,0.9477,0.9477,0.9477,0.9477,113,0
2012-03-15,0.9477,0.9477,0.9477,0.9477,4406,0
2012-03-16,0.9653,0.9828,0.9214,0.9828,2935,0
2012-03-19,0.9214,0.9214,0.9214,0.9214,3679,0
2012-03-27,0.9214,0.9214,0.9126,0.9126,7260,0
2012-03-28,0.9126,0.9126,0.8863,0.8863,3663,0
2012-03-29,0.8863,0.8863,0.8863,0.8863,342,0
2012-04-02,0.8775,0.8872,0.8424,0.8424,13277,0
2012-04-03,0.8337,0.8337,0.8337,0.8337,1140,0
2012-04-05,0.8337,0.8337,0.8337,0.8337,2309,0
2012-04-09,0.8337,0.8342,0.8337,0.8342,1266,0
2012-04-12,0.8424,0.8424,0.8424,0.8424,1642,0
2012-04-13,0.8513,0.8513,0.8513,0.8513,331,0
2012-04-16,0.8424,0.8425,0.7994,0.7995,10425,0
2012-04-23,0.8416,0.86,0.8416,0.8582,5698,0
2012-04-24,0.8513,0.9214,0.8119,0.9126,12495,0
2012-04-25,0.9126,0.9168,0.904,0.904,3561,0
2012-04-26,0.9214,0.9214,0.9214,0.9214,229,0
2012-04-30,0.9214,0.9214,0.9049,0.9214,6798,0
2012-05-02,0.8863,0.9126,0.8863,0.9126,9116,0
2012-05-04,0.8775,0.9389,0.8775,0.9389,5469,0
2012-05-08,0.9389,0.9394,0.8775,0.9394,16686,0
2012-05-11,0.9389,0.9389,0.8937,0.8937,711,0
2012-05-14,0.8775,0.895,0.8775,0.895,2034,0
2012-05-16,0.8775,0.8775,0.8775,0.8775,7141,0
2012-05-17,0.8775,0.8776,0.8513,0.8775,11295,0
2012-05-24,0.8775,0.8775,0.8775,0.8775,1085,0
2012-05-25,0.8775,0.8775,0.8775,0.8775,5977,0
2012-06-01,0.8688,0.8688,0.8513,0.8513,5593,0
2012-06-04,0.8513,0.8513,0.7899,0.8513,5335,0
2012-06-13,0.8513,0.8775,0.8468,0.8478,3761,0
2012-06-14,0.8424,0.8468,0.8424,0.8424,1904,0
2012-06-15,0.9214,0.9214,0.9214,0.9214,1026,0
2012-06-18,0.904,0.904,0.8435,0.8435,229,0
2012-06-22,0.8775,0.8863,0.8468,0.8468,2934,0
2012-06-27,0.8775,0.8775,0.8775,0.8775,1197,0
2012-06-28,0.8468,0.8468,0.8468,0.8468,113,0
2012-06-29,0.8513,0.8513,0.8513,0.8513,683,0
2012-07-10,0.8469,0.8469,0.8469,0.8469,1709,0
2012-07-11,0.8556,0.8775,0.8556,0.8775,1281,0
2012-07-18,0.8775,0.8775,0.8775,0.8775,9231,0
2012-07-23,0.8688,0.8688,0.7899,0.7899,50483,0
2012-07-24,0.8337,0.8337,0.8337,0.8337,571,0
2012-07-25,0.8162,0.8775,0.8162,0.8337,10311,0
2012-07-26,0.8293,0.8293,0.7986,0.7986,16524,0
2012-07-30,0.8162,0.8162,0.8162,0.8162,113,0
2012-07-31,0.867,0.8688,0.867,0.8688,1878,0
2012-08-02,0.8688,0.8688,0.8688,0.8688,113,0
2012-08-03,0.8688,0.8688,0.8688,0.8688,797,0
2012-08-06,0.8775,0.8775,0.8538,0.8538,540,0
2012-08-10,0.8337,0.8337,0.8337,0.8337,2279,0
2012-08-13,0.8337,0.8337,0.8337,0.8337,1139,0
2012-08-14,0.8337,0.8348,0.8162,0.8348,3111,0
2012-08-15,0.8162,0.8162,0.8162,0.8162,2050,0
2012-08-16,0.8074,0.8162,0.7986,0.8074,10160,0
2012-08-17,0.8074,0.8074,0.8074,0.8074,4558,0
2012-08-20,0.8162,0.8162,0.8074,0.8074,15954,0
2012-08-21,0.8074,0.8074,0.8074,0.8074,2279,0
2012-08-27,0.9126,0.9126,0.8337,0.8775,2849,0
2012-08-28,0.8775,0.8775,0.8337,0.8337,1596,0
2012-08-29,0.8775,0.8775,0.8775,0.8775,684,0
2012-09-05,0.8337,0.8337,0.8337,0.8337,432,0
2012-09-10,0.8424,0.8425,0.8424,0.8425,2507,0
2012-09-14,0.8337,0.8337,0.8337,0.8337,932,0
2012-09-17,0.8424,0.8424,0.8337,0.8337,2279,0
2012-09-21,0.8424,0.8424,0.8029,0.8039,16138,0
2012-09-24,0.8074,0.8074,0.7986,0.7986,5907,0
2012-09-27,0.7986,0.7986,0.7986,0.7986,113,0
2012-09-28,0.7986,0.877,0.7985,0.877,2537,0
2012-10-03,0.8162,0.8162,0.8162,0.8162,1140,0
2012-10-04,0.8775,0.8775,0.8688,0.8688,2393,0
2012-10-11,0.817,0.817,0.817,0.817,571,0
2012-10-12,0.8337,0.8337,0.8337,0.8337,113,0
2012-10-17,0.8337,0.8337,0.8337,0.8337,571,0
2012-10-19,0.8513,0.8513,0.8513,0.8513,229,0
2012-10-23,0.8513,0.8513,0.8513,0.8513,912,0
2012-10-25,0.86,0.86,0.86,0.86,229,0
2012-10-31,0.86,0.86,0.86,0.86,113,0
2012-11-05,0.8775,0.895,0.8688,0.895,7732,0
2012-11-06,0.895,0.895,0.8863,0.8863,4786,0
2012-11-07,0.904,0.904,0.904,0.904,1140,0
2012-11-09,0.895,0.904,0.895,0.904,2507,0
2012-11-13,0.895,0.8951,0.895,0.8951,1965,0
2012-11-14,0.895,0.895,0.8863,0.895,7232,0
2012-11-15,0.8863,0.895,0.8863,0.895,1808,0
2012-11-16,0.8863,0.8863,0.8863,0.8863,4558,0
2012-11-19,0.8863,0.8863,0.8863,0.8863,2252,0
2012-11-26,0.8775,0.8776,0.8775,0.8775,3530,0
2012-11-27,0.8863,0.8863,0.8863,0.8863,3710,0
2012-11-28,0.8863,0.8863,0.8775,0.8775,454,0
2012-12-03,0.8863,0.8863,0.8863,0.8863,4558,0
2012-12-04,0.904,0.904,0.904,0.904,2279,0
2012-12-06,0.904,0.904,0.8775,0.8775,4947,0
2012-12-07,0.8775,0.8775,0.8775,0.8775,113,0
2012-12-10,0.8688,0.8688,0.8688,0.8688,113,0
2012-12-12,0.8775,0.8775,0.87,0.87,1254,0
2012-12-17,0.8212,0.8212,0.8212,0.8212,229,0
2012-12-18,0.8346,0.8346,0.8346,0.8346,113,0
2012-12-19,0.8775,0.8775,0.8775,0.8775,229,0
2012-12-20,0.8775,0.8775,0.8775,0.8775,883,0
2012-12-24,0.8775,0.8775,0.8775,0.8775,4215,0
2012-12-26,0.8688,0.8775,0.8688,0.8775,4786,0
2012-12-27,0.8775,0.8829,0.8775,0.8775,3900,0
2012-12-28,0.8688,0.8688,0.8688,0.8688,6090,0
2012-12-31,0.8171,0.895,0.817,0.895,1885,0
2013-01-02,0.8553,0.8556,0.8553,0.8556,797,0
2013-01-04,0.8721,0.8721,0.8721,0.8721,3874,0
2013-01-08,0.8653,0.8775,0.8653,0.8775,9187,0
2013-01-09,0.8775,0.8775,0.8775,0.8775,3761,0
2013-01-10,0.8863,0.9214,0.8775,0.9214,8258,0
2013-01-15,0.8775,0.8863,0.8775,0.8863,3834,0
2013-01-18,0.8863,0.895,0.8863,0.895,571,0
2013-01-22,0.8863,0.8863,0.8863,0.8863,1140,0
2013-01-25,0.8863,0.9126,0.8775,0.9126,4148,0
2013-01-28,0.9214,0.9565,0.9214,0.9214,4216,0
2013-01-30,0.8863,0.8863,0.8863,0.8863,146,0
2013-01-31,0.895,0.895,0.895,0.895,2279,0
2013-02-05,0.895,0.8951,0.895,0.8951,1140,0
2013-02-14,0.895,0.895,0.895,0.895,1481,0
2013-02-20,0.895,0.904,0.8863,0.904,8368,0
2013-02-25,0.8863,0.8863,0.8863,0.8863,854,0
2013-03-01,0.895,0.9126,0.895,0.9126,2279,0
2013-03-05,0.895,0.895,0.895,0.895,312,0
2013-03-11,0.8863,0.8863,0.8863,0.8863,229,0
2013-03-14,0.9074,0.9074,0.8915,0.8915,2507,0
2013-03-15,0.9126,0.9214,0.9126,0.9214,5584,0
2013-03-19,0.8875,0.8875,0.8863,0.8863,1140,0
2013-03-22,0.8863,0.8863,0.8775,0.8775,2507,0
2013-03-28,0.895,0.895,0.8775,0.8775,1709,0
2013-04-02,0.8951,0.8951,0.895,0.895,571,0
2013-04-03,0.8863,0.904,0.8863,0.904,4672,0
2013-04-04,0.904,0.9389,0.8354,0.9144,46652,0
2013-04-05,0.9126,0.9126,0.8863,0.9126,23474,0
2013-04-08,0.9214,0.9301,0.9091,0.9301,5719,0
2013-04-09,0.904,0.904,0.8863,0.904,1118,0
2013-04-10,0.904,0.9214,0.8775,0.8775,4094,0
2013-04-11,0.8863,0.9389,0.8863,0.9389,5223,0
2013-04-12,0.9565,0.9565,0.9565,0.9565,912,0
2013-04-15,0.9565,0.9565,0.904,0.9477,11273,0
2013-04-29,0.9214,0.9214,0.904,0.9047,5698,0
2013-05-01,0.9209,0.9209,0.9209,0.9209,113,0
2013-05-02,0.9389,0.9477,0.9388,0.9477,5171,0
2013-05-08,0.904,0.904,0.904,0.904,1654,0
2013-05-09,0.9126,0.9301,0.9126,0.9126,3423,0
2013-05-13,0.93,0.93,0.9117,0.9117,11213,0
2013-05-14,0.9301,0.9301,0.904,0.904,2330,0
2013-05-15,0.895,0.895,0.8435,0.8775,26836,0
2013-05-16,0.9126,0.9126,0.9126,0.9126,229,0
2013-05-20,0.904,0.904,0.8776,0.904,3195,0
2013-05-22,0.8775,0.8775,0.8775,0.8775,3532,0
2013-05-23,0.904,0.904,0.8775,0.904,10923,0
2013-05-28,0.8468,0.904,0.8468,0.904,4558,0
2013-05-29,0.8863,0.8863,0.8468,0.8468,2977,0
2013-05-30,0.895,0.895,0.7899,0.7899,10257,0
2013-05-31,0.8161,0.8774,0.8161,0.8774,2393,0
2013-06-05,0.812,0.812,0.8084,0.8084,2715,0
2013-06-07,0.8644,0.8775,0.8644,0.8775,1254,0
2013-06-10,0.7906,0.8774,0.7899,0.8688,17350,0
2013-06-13,0.8775,0.8775,0.8775,0.8775,492,0
2013-06-17,0.8775,0.8775,0.817,0.817,1709,0
2013-06-18,0.8775,0.8775,0.8152,0.8424,10918,0
2013-06-19,0.8337,0.8337,0.8337,0.8337,2393,0
2013-06-20,0.8468,0.8468,0.8468,0.8468,161,0
2013-06-21,0.8424,0.8424,0.8337,0.8382,2279,0
2013-06-24,0.8074,0.86,0.7811,0.8248,13664,0
2013-06-25,0.8248,0.8248,0.8248,0.8248,872,0
2013-06-27,0.7899,0.8152,0.7899,0.8127,5128,0
2013-07-02,0.8074,0.8123,0.8074,0.8083,9800,0
2013-07-03,0.8074,0.8162,0.7827,0.8162,14967,0
2013-07-05,0.8248,0.8599,0.8162,0.8599,6190,0
2013-07-08,0.86,0.895,0.8248,0.895,17208,0
2013-07-09,0.8775,0.904,0.8775,0.904,912,0
2013-07-11,0.904,0.904,0.8817,0.8863,3077,0
2013-07-16,0.904,0.9126,0.904,0.9126,5754,0
2013-07-17,0.9126,1.0248,0.9126,0.942,19313,0
2013-07-18,0.9214,0.9214,0.9214,0.9214,5068,0
2013-07-19,0.9214,0.9214,0.9126,0.9214,2896,0
2013-07-23,0.904,0.904,0.904,0.904,229,0
2013-07-24,0.9565,0.9565,0.9214,0.9214,4330,0
2013-07-29,0.8863,0.8863,0.8863,0.8863,3419,0
2013-07-30,0.8951,0.8951,0.8863,0.895,1481,0
2013-07-31,0.9214,0.9389,0.9206,0.9389,6040,0
2013-08-01,0.8951,0.8951,0.8951,0.8951,2279,0
2013-08-05,0.895,0.895,0.8915,0.8915,2050,0
2013-08-06,0.9301,0.9389,0.9301,0.9389,6040,0
2013-08-12,0.9389,0.9389,0.888,0.888,3868,0
2013-08-13,0.9388,0.9388,0.8854,0.9214,8071,0
2013-08-16,0.8863,0.9389,0.8863,0.8863,587,0
2013-08-20,0.895,0.895,0.8775,0.8775,1140,0
2013-08-21,0.8933,0.8933,0.8933,0.8933,7976,0
2013-08-22,0.8863,0.8863,0.8775,0.8775,1368,0
2013-08-27,0.9126,0.9126,0.9126,0.9126,2507,0
2013-08-28,0.8863,0.8863,0.8863,0.8863,282,0
2013-08-30,0.8863,0.895,0.8863,0.895,4786,0
2013-09-03,0.8775,0.8863,0.8775,0.8775,12058,0
2013-09-04,0.895,0.895,0.8863,0.8863,1217,0
2013-09-05,0.8863,0.8863,0.8775,0.8775,1082,0
2013-09-06,0.895,0.895,0.8923,0.895,662,0
2013-09-09,0.895,0.895,0.895,0.895,865,0
2013-09-11,0.8776,0.8914,0.8775,0.8775,1127,0
2013-09-12,0.8775,0.895,0.8775,0.895,3419,0
2013-09-13,0.8776,0.8776,0.8775,0.8775,2279,0
2013-09-16,0.895,0.895,0.8863,0.8863,7976,0
2013-09-17,0.8863,0.8872,0.8513,0.8513,17294,0
2013-09-18,0.903,0.9294,0.9004,0.9004,2963,0
2013-09-20,0.895,0.895,0.86,0.895,5128,0
2013-09-23,0.895,0.8951,0.895,0.895,5080,0
2013-09-27,0.895,0.895,0.895,0.895,5811,0
2013-10-01,0.904,0.904,0.904,0.904,342,0
2013-10-02,0.895,0.9301,0.895,0.904,7293,0
2013-10-07,0.904,0.904,0.895,0.895,8889,0
2013-10-08,0.895,0.9301,0.895,0.9301,797,0
2013-10-09,0.9301,0.9301,0.895,0.9126,5128,0
2013-10-11,0.9301,0.9301,0.9301,0.9301,113,0
2013-10-15,0.9301,0.9301,0.9301,0.9301,2735,0
2013-10-18,0.9389,0.9389,0.9301,0.9301,9231,0
2013-10-21,0.9301,0.9301,0.9301,0.9301,14586,0
2013-10-22,0.9214,0.9301,0.9214,0.9301,454,0
2013-10-23,0.9214,0.9214,0.9214,0.9214,113,0
2013-10-24,0.9126,0.9126,0.8863,0.9126,6040,0
2013-10-28,0.8863,0.8863,0.8863,0.8863,2050,0
2013-11-04,0.8863,0.9301,0.8775,0.8775,6040,0
2013-11-07,0.895,0.9126,0.895,0.9126,1254,0
2013-11-08,0.9301,0.9389,0.9214,0.9214,10029,0
2013-11-12,0.9301,0.9301,0.9301,0.9301,3077,0
2013-11-15,0.9389,0.9389,0.9389,0.9389,454,0
2013-11-18,0.9477,0.9477,0.8785,0.8785,5698,0
2013-11-19,0.904,0.904,0.904,0.904,2279,0
2013-11-20,0.8863,0.9477,0.8863,0.9214,12990,0
2013-11-21,0.895,0.895,0.895,0.895,835,0
2013-11-26,0.9214,0.9392,0.9214,0.9392,2050,0
2013-12-04,0.9214,0.9214,0.9214,0.9214,5811,0
2013-12-05,0.9301,0.9301,0.9301,0.9301,2279,0
2013-12-06,0.9049,0.9564,0.895,0.9564,820,0
2013-12-09,0.904,0.9214,0.904,0.9214,4672,0
2013-12-10,0.9214,0.9214,0.9214,0.9214,1111,0
2013-12-11,0.9214,0.9214,0.9214,0.9214,342,0
2013-12-12,0.904,0.904,0.8775,0.8775,10825,0
2013-12-16,0.895,0.9126,0.8863,0.904,12649,0
2013-12-18,0.9477,0.9565,0.9126,0.9389,21880,0
2013-12-19,0.9301,1.0004,0.9214,0.9653,21362,0
2013-12-20,0.9829,0.9829,0.9301,0.9389,7557,0
2013-12-23,0.9389,0.9828,0.9389,0.9828,3147,0
2013-12-24,0.9301,0.973,0.9301,0.973,6053,0
2013-12-27,0.9741,0.9741,0.9653,0.9741,1709,0
2013-12-30,0.9477,0.9477,0.9301,0.9389,1254,0
2013-12-31,0.9214,0.9214,0.9214,0.9214,113,0
2014-01-02,0.9477,0.9828,0.9477,0.9653,7123,0
2014-01-03,0.9741,0.9917,0.9741,0.9917,11625,0
2014-01-06,1.0004,1.0004,0.9477,0.9741,16751,0
2014-01-07,1.0004,1.0794,0.9741,1.0092,27935,0
2014-01-08,1.0794,1.0794,1.0181,1.0181,7066,0
2014-01-09,1.0881,1.0881,0.9784,0.9909,12080,0
2014-01-10,1.0181,1.0443,1.0004,1.0004,7523,0
2014-01-13,1.0705,1.0793,1.0705,1.0793,9537,0
2014-01-14,1.0705,1.0705,1.0092,1.0092,1823,0
2014-01-15,1.0705,1.0705,1.0181,1.0268,1823,0
2014-01-16,1.0181,1.0705,1.0181,1.0705,3761,0
2014-01-17,1.0004,1.0323,1.0004,1.0323,6131,0
2014-01-21,1.053,1.0715,1.0443,1.0705,14545,0
2014-01-22,1.0705,1.2461,1.0705,1.0794,35782,0
2014-01-23,1.0092,1.0619,1.0092,1.0619,4786,0
2014-01-24,1.0355,1.0794,0.9741,1.0004,12535,0
2014-01-27,0.9565,1.0092,0.9565,1.0092,11395,0
2014-01-28,1.0092,1.0705,0.9653,1.0705,15611,0
2014-01-29,1.0619,1.132,1.053,1.0705,11136,0
2014-01-30,1.0881,1.0881,1.0705,1.0881,2050,0
2014-01-31,1.0627,1.0627,1.053,1.053,14245,0
2014-02-03,1.0092,1.0092,1.0092,1.0092,2849,0
2014-02-04,1.0443,1.0443,1.0092,1.0443,2242,0
2014-02-06,1.0092,1.0092,1.0092,1.0092,1368,0
2014-02-07,0.9917,0.9917,0.9917,0.9917,2507,0
2014-02-10,0.9837,1.0181,0.9837,1.0092,6243,0
2014-02-11,0.9917,0.9917,0.9917,0.9917,1709,0
2014-02-12,1.0181,1.0181,0.9828,1.0004,4108,0
2014-02-14,1.0004,1.0355,0.9995,1.0092,13788,0
2014-02-18,1.0092,1.0794,1.0092,1.0794,3249,0
2014-02-19,1.0268,1.0355,1.0092,1.0181,2766,0
2014-02-20,1.0092,1.0355,1.0092,1.0355,315,0
2014-02-21,1.0181,1.0181,1.0181,1.0181,404,0
2014-02-25,1.0181,1.0197,0.9828,1.0003,8372,0
2014-02-26,0.9565,1.0355,0.8775,0.8775,48990,0
2014-02-27,0.9477,0.9477,0.904,0.9389,44254,0
2014-03-03,0.9389,0.9477,0.9197,0.9433,20398,0
2014-03-04,0.9565,1.0268,0.9565,1.0092,2707,0
2014-03-05,1.0004,1.0005,1.0004,1.0004,3752,0
2014-03-06,1.0268,1.0284,0.9653,0.9653,10990,0
2014-03-07,1.0355,1.0355,1.0181,1.0181,4568,0
2014-03-10,1.0619,1.0619,1.0181,1.0181,11509,0
2014-03-11,1.0268,1.0268,1.0268,1.0268,824,0
2014-03-12,1.0181,1.0181,1.0181,1.0181,1140,0
2014-03-13,1.0181,1.0181,1.0181,1.0181,218,0
2014-03-18,0.9565,1.0275,0.9565,0.9653,2129,0
2014-03-20,0.9477,0.9741,0.9477,0.9741,996,0
2014-03-21,1.0092,1.0092,1.0092,1.0092,931,0
2014-03-24,0.9389,0.9389,0.9389,0.9389,1140,0
2014-03-27,0.9661,0.9661,0.9214,0.9214,6040,0
2014-03-28,0.9301,0.9301,0.9214,0.9214,2795,0
2014-03-31,0.9126,0.9214,0.9126,0.9214,8556,0
2014-04-01,0.9126,0.9653,0.8863,0.9653,2468,0
2014-04-03,0.9134,0.9134,0.9134,0.9134,480,0
2014-04-04,0.8863,0.9389,0.86,0.9126,6040,0
2014-04-07,0.9214,0.9214,0.86,0.8775,26826,0
2014-04-08,0.8513,0.8775,0.8513,0.8775,9516,0
2014-04-09,0.8688,0.895,0.8248,0.895,43508,0
2014-04-10,0.9214,0.9214,0.8513,0.8513,1795,0
2014-04-11,0.895,0.895,0.8424,0.8424,2697,0
2014-04-14,0.8346,0.9214,0.8346,0.8513,9737,0
2014-04-16,0.895,0.9126,0.86,0.9126,2179,0
2014-04-17,0.895,0.9126,0.8434,0.845,7851,0
2014-04-21,0.8459,0.895,0.845,0.845,6883,0
2014-04-22,0.8776,0.8776,0.8775,0.8775,739,0
2014-04-23,0.8863,0.8863,0.8863,0.8863,142,0
2014-04-24,0.8863,0.8863,0.8775,0.8775,683,0
2014-04-25,0.8863,0.9214,0.8688,0.8775,5811,0
2014-04-28,0.8775,0.8775,0.8688,0.8775,1558,0
2014-05-01,0.895,0.895,0.895,0.895,342,0
2014-05-02,0.8951,0.8951,0.8951,0.8951,2279,0
2014-05-05,0.9126,0.9301,0.895,0.895,8242,0
2014-05-06,0.895,0.9389,0.8688,0.8688,5926,0
2014-05-07,0.9477,0.9477,0.9253,0.9253,881,0
2014-05-08,0.8775,0.8775,0.8696,0.8696,5179,0
2014-05-12,0.8697,0.8775,0.8697,0.8775,2274,0
2014-05-13,0.8715,0.8715,0.8714,0.8714,2621,0
2014-05-16,0.8693,0.8696,0.8688,0.8696,3561,0
2014-05-19,0.8863,0.9127,0.8696,0.904,8277,0
2014-05-20,0.8775,0.9214,0.8774,0.9126,5884,0
2014-05-21,0.895,0.9214,0.895,0.895,1414,0
2014-05-22,0.8863,0.9301,0.874,0.904,28033,0
2014-05-23,0.8775,0.8803,0.8775,0.8775,2314,0
2014-05-27,0.9653,0.9653,0.8775,0.9214,6856,0
2014-05-28,0.8776,0.8863,0.8714,0.8714,21550,0
2014-05-30,0.8776,0.8776,0.8688,0.8775,11718,0
2014-06-02,0.8688,0.8688,0.8688,0.8688,6152,0
2014-06-03,0.8775,0.8775,0.8444,0.8444,4335,0
2014-06-04,0.8775,0.8775,0.8775,0.8775,3541,0
2014-06-05,0.8512,0.8513,0.8512,0.8513,7522,0
2014-06-06,0.8503,0.8513,0.8503,0.8513,3532,0
2014-06-09,0.8542,0.8542,0.8542,0.8542,920,0
2014-06-10,0.8775,0.8775,0.8775,0.8775,229,0
2014-06-11,0.8513,0.9214,0.8513,0.8775,19999,0
2014-06-12,0.8948,0.8948,0.8337,0.8354,13776,0
2014-06-16,0.8354,0.8354,0.8187,0.8337,17607,0
2014-06-17,0.8556,0.8763,0.8513,0.8513,5704,0
2014-06-19,0.8337,0.8337,0.8258,0.8337,9630,0
2014-06-20,0.8644,0.8644,0.86,0.86,3718,0
2014-06-23,0.895,0.895,0.8414,0.8863,21984,0
2014-06-24,0.8775,0.895,0.86,0.895,12977,0
2014-06-25,0.8863,0.8863,0.8337,0.8775,1314,0
2014-06-27,0.8775,0.8775,0.8688,0.8688,6386,0
2014-06-30,0.8776,0.9214,0.8434,0.8863,8433,0
2014-07-01,0.895,0.895,0.8424,0.8424,6520,0
2014-07-07,0.8424,0.8481,0.8424,0.8481,7409,0
2014-07-08,0.895,0.895,0.8337,0.8424,15509,0
2014-07-09,0.895,0.895,0.8863,0.8863,683,0
2014-07-10,0.8863,0.8863,0.8513,0.8556,1371,0
2014-07-14,0.895,0.9301,0.895,0.895,12385,0
2014-07-15,0.895,0.904,0.8538,0.895,14486,0
2014-07-17,0.9301,0.9301,0.8775,0.895,22448,0
2014-07-18,0.8863,0.904,0.8775,0.904,1026,0
2014-07-21,0.8775,0.8775,0.8688,0.8688,390,0
2014-07-22,0.8609,0.9301,0.8609,0.8609,8751,0
2014-07-23,0.9565,0.9565,0.8444,0.8775,80421,0
2014-07-24,0.9214,0.9214,0.8775,0.895,2849,0
2014-07-25,0.9197,0.9197,0.8775,0.8775,1938,0
2014-07-28,0.895,0.9148,0.8557,0.8969,5467,0
2014-07-31,0.86,0.86,0.845,0.8513,8039,0
2014-08-01,0.8523,0.8775,0.8522,0.8522,6189,0
2014-08-04,0.8611,0.8611,0.8611,0.8611,148,0
2014-08-06,0.904,0.904,0.8348,0.8348,2165,0
2014-08-07,0.8619,0.9213,0.8619,0.9213,9770,0
2014-08-08,0.8775,0.8775,0.8775,0.8775,229,0
2014-08-11,0.904,0.904,0.8775,0.8775,465,0
2014-08-12,0.8775,0.8775,0.8775,0.8775,113,0
2014-08-19,0.8863,0.8871,0.8714,0.8863,7720,0
2014-08-20,0.8775,0.8775,0.8688,0.8688,6406,0
2014-08-21,0.8696,0.8697,0.8696,0.8697,342,0
2014-08-22,0.895,0.895,0.895,0.895,113,0
2014-08-25,0.895,0.904,0.8775,0.8775,17913,0
2014-08-26,0.8731,0.8774,0.8434,0.8772,17955,0
2014-08-27,0.8688,0.8775,0.8688,0.877,8342,0
2014-08-28,0.8688,0.8925,0.8688,0.8702,571,0
2014-08-29,0.8863,0.9003,0.853,0.9003,8202,0
2014-09-02,0.904,0.9325,0.8688,0.8825,13333,0
2014-09-03,0.8863,0.9389,0.8863,0.8863,1615,0
2014-09-04,0.9214,0.9214,0.8774,0.9126,36374,0
2014-09-05,0.93,0.93,0.93,0.93,4558,0
2014-09-08,0.8775,0.895,0.8775,0.8881,1886,0
2014-09-09,0.8863,0.9214,0.8863,0.895,3733,0
2014-09-10,0.895,0.9126,0.895,0.9126,1692,0
2014-09-11,0.9126,0.9126,0.9126,0.9126,188,0
2014-09-12,0.9126,0.9126,0.9126,0.9126,2940,0
2014-09-15,0.9476,0.9477,0.895,0.9476,1269,0
2014-09-16,0.904,0.9433,0.895,0.904,7237,0
2014-09-17,0.904,0.904,0.904,0.904,208,0
2014-09-18,0.904,0.9187,0.895,0.9187,12179,0
2014-09-19,0.895,0.9197,0.895,0.9197,4742,0
2014-09-22,0.895,0.9214,0.895,0.9214,2757,0
2014-09-23,0.9214,0.9214,0.8775,0.9214,14140,0
2014-09-25,0.9214,0.9214,0.8775,0.8775,30995,0
2014-09-26,0.8863,0.9091,0.8337,0.9091,33844,0
2014-09-29,0.9126,0.9214,0.9126,0.9126,1687,0
2014-09-30,0.8863,0.917,0.8775,0.917,2108,0
2014-10-01,0.9011,0.9011,0.9011,0.9011,166,0
2014-10-06,0.8775,0.8775,0.8347,0.8775,6639,0
2014-10-07,0.8775,0.8906,0.8337,0.8906,26324,0
2014-10-08,0.8775,0.8863,0.8775,0.8863,2564,0
2014-10-09,0.8775,0.8776,0.8696,0.8775,6214,0
2014-10-10,0.8696,0.8696,0.8696,0.8696,1140,0
2014-10-13,0.8775,0.8775,0.8775,0.8775,2963,0
2014-10-14,0.8574,0.8574,0.8487,0.8487,930,0
2014-10-15,0.8609,0.8688,0.8609,0.8688,454,0
2014-10-16,0.8487,0.8487,0.8487,0.8487,222,0
2014-10-17,0.8766,0.8775,0.8763,0.8775,19055,0
2014-10-22,0.8863,0.8863,0.8775,0.8775,884,0
2014-10-28,0.8776,0.8776,0.8775,0.8775,6488,0
2014-10-30,0.895,0.895,0.8444,0.855,3500,0
2014-10-31,0.86,0.8863,0.8513,0.8863,10053,0
2014-11-03,0.8444,0.8444,0.8337,0.8337,6847,0
2014-11-04,0.8347,1.1583,0.8346,1.1583,98118,0
2014-11-05,1.053,1.1232,0.9126,0.9214,102061,0
2014-11-06,0.904,0.9477,0.904,0.9126,21908,0
2014-11-07,0.9301,0.9301,0.9126,0.93,9258,0
2014-11-10,0.9301,0.9442,0.9126,0.9126,3769,0
2014-11-11,0.9301,0.9828,0.9214,0.9214,5926,0
2014-11-12,0.9653,0.9795,0.8688,0.8949,27854,0
2014-11-13,0.9301,0.9301,0.904,0.904,358,0
2014-11-14,0.8513,0.9126,0.8424,0.9126,5857,0
2014-11-17,0.895,0.895,0.895,0.895,1026,0
2014-11-19,0.904,0.9117,0.895,0.895,1152,0
2014-11-20,0.904,0.904,0.8775,0.8927,1368,0
2014-11-21,0.8863,0.895,0.8775,0.895,1384,0
2014-11-24,0.8601,0.8775,0.8601,0.8775,825,0
2014-11-25,0.8774,0.8775,0.8731,0.8767,18491,0
2014-11-26,0.8644,0.895,0.8601,0.895,29179,0
2014-12-01,0.8775,0.895,0.8775,0.895,1082,0
2014-12-03,0.8863,0.8863,0.8688,0.8716,2621,0
2014-12-04,0.8688,0.8863,0.8424,0.8424,20004,0
2014-12-05,0.8775,1.0619,0.8775,0.9653,20801,0
2014-12-08,0.9477,0.9653,0.9476,0.9477,27767,0
2014-12-09,0.9302,0.9418,0.9301,0.9418,14532,0
2014-12-10,0.9565,1.0173,0.9301,0.9301,5363,0
2014-12-11,1.0267,1.0267,1.0267,1.0267,172,0
2014-12-15,0.9741,1.018,0.9301,0.9741,7666,0
2014-12-16,0.9213,0.9301,0.8513,0.904,26399,0
2014-12-17,0.904,0.904,0.904,0.904,141,0
2014-12-18,0.8736,0.8775,0.8736,0.8775,399,0
2014-12-19,0.895,0.895,0.853,0.8863,17948,0
2014-12-22,0.8863,0.8951,0.8513,0.895,4330,0
2014-12-23,0.8887,0.8887,0.8887,0.8887,1541,0
2014-12-26,0.904,0.904,0.904,0.904,324,0
2014-12-29,0.904,0.904,0.904,0.904,9734,0
2014-12-31,0.8714,0.8714,0.8714,0.8714,1159,0
2015-01-02,0.895,0.9301,0.895,0.9214,18659,0
2015-01-05,0.904,0.9661,0.895,0.9477,6431,0
2015-01-06,0.904,0.904,0.904,0.904,454,0
2015-01-07,0.9301,0.9301,0.8714,0.9126,7148,0
2015-01-08,0.8775,0.8775,0.8775,0.8775,152,0
2015-01-09,0.8863,0.8863,0.8863,0.8863,342,0
2015-01-12,0.8862,0.8863,0.8854,0.8863,6045,0
2015-01-13,0.9214,0.9477,0.895,0.9477,2050,0
2015-01-14,0.8863,0.8863,0.8775,0.8775,6838,0
2015-01-15,0.8775,0.9477,0.8768,0.9301,1053,0
2015-01-16,0.9153,0.9153,0.8863,0.9133,4697,0
2015-01-20,0.8863,0.8863,0.8863,0.8863,2963,0
2015-01-21,0.8863,0.8863,0.8863,0.8863,113,0
2015-01-22,0.904,0.904,0.8689,0.8689,6381,0
2015-01-23,0.8863,0.8863,0.8863,0.8863,239,0
2015-01-28,0.8775,0.8775,0.8775,0.8775,3419,0
2015-01-29,0.8775,0.8775,0.8774,0.8775,7237,0
2015-02-02,0.8775,0.8775,0.8774,0.8775,3298,0
2015-02-03,0.8688,0.9039,0.86,0.9039,3915,0
2015-02-04,0.86,0.8934,0.86,0.8934,2398,0
2015-02-10,0.895,0.9126,0.8942,0.9126,11395,0
2015-02-12,0.8785,0.8785,0.8775,0.8775,10257,0
2015-02-13,0.8775,0.904,0.8775,0.904,2160,0
2015-02-17,0.8863,0.8863,0.8775,0.8775,1206,0
2015-02-19,0.8628,0.8775,0.8609,0.8775,2328,0
2015-02-23,0.8775,0.8775,0.8774,0.8774,713,0
2015-02-24,0.8775,0.8775,0.86,0.86,3561,0
2015-02-25,0.8863,0.8863,0.8162,0.8162,11397,0
2015-02-26,0.8424,0.8774,0.8337,0.8774,13484,0
2015-03-02,0.8863,0.8863,0.8513,0.8513,1368,0
2015-03-03,0.8424,0.8513,0.8337,0.8337,3990,0
2015-03-05,0.8688,0.8688,0.8688,0.8688,113,0
2015-03-06,0.8513,0.8775,0.8337,0.8775,1481,0
2015-03-10,0.8775,0.8775,0.8775,0.8775,229,0
2015-03-11,0.8688,0.8688,0.8688,0.8688,229,0
2015-03-12,0.8513,0.8513,0.8513,0.8513,1026,0
2015-03-18,0.8513,0.8513,0.8513,0.8513,1140,0
2015-03-19,0.8775,0.8775,0.8775,0.8775,113,0
2015-03-23,0.8513,0.8513,0.8513,0.8513,2963,0
2015-03-24,0.8688,0.8688,0.8688,0.8688,1368,0
2015-03-25,0.8775,0.8863,0.8775,0.8863,39884,0
2015-03-26,0.8775,0.8863,0.8775,0.8863,13675,0
2015-03-27,0.8775,0.8775,0.8775,0.8775,1140,0
2015-03-30,0.8863,0.8863,0.8775,0.8863,17094,0
2015-03-31,0.8775,0.8775,0.8775,0.8775,137,0
2015-04-01,0.86,0.8775,0.86,0.8688,4216,0
2015-04-02,0.8513,0.8775,0.8337,0.8513,22565,0
2015-04-06,0.8424,0.8513,0.8337,0.8513,20740,0
2015-04-07,0.8513,0.8513,0.8503,0.8503,4809,0
2015-04-08,0.8424,0.8688,0.8424,0.8688,4330,0
2015-04-09,0.8424,0.8424,0.8337,0.8337,71426,0
2015-04-10,0.86,0.86,0.8513,0.86,2735,0
2015-04-13,0.86,0.86,0.86,0.86,113,0
2015-04-14,0.86,0.8688,0.8337,0.8688,3077,0
2015-04-20,0.8371,0.8371,0.8371,0.8371,779,0
2015-04-21,0.8424,0.8775,0.8424,0.8775,15931,0
2015-04-22,0.8522,0.8522,0.8522,0.8522,1140,0
2015-04-24,0.8863,0.8863,0.8688,0.8688,1826,0
2015-04-27,0.8688,0.8688,0.8688,0.8688,229,0
2015-04-28,0.8775,0.895,0.8774,0.8863,15931,0
2015-04-29,0.895,0.895,0.8863,0.895,2393,0
2015-05-01,0.8775,0.8863,0.8775,0.8863,4786,0
2015-05-04,0.8775,0.8775,0.8424,0.8775,4672,0
2015-05-05,0.8513,0.8775,0.8513,0.8775,342,0
2015-05-07,0.8775,0.8863,0.8775,0.8863,683,0
2015-05-11,0.8688,0.8688,0.8688,0.8688,113,0
2015-05-12,0.8469,0.8688,0.8469,0.8688,632,0
2015-05-15,0.8513,0.8513,0.8513,0.8513,130,0
2015-05-19,0.8688,0.8688,0.8688,0.8688,2222,0
2015-05-20,0.86,0.8688,0.8424,0.8688,16409,0
2015-05-22,0.8688,0.8688,0.8688,0.8688,2507,0
2015-05-26,0.8513,0.8688,0.8503,0.8688,21330,0
2015-05-27,0.8513,0.86,0.8424,0.86,2050,0
2015-05-28,0.86,0.8775,0.86,0.8775,9626,0
2015-06-03,0.8863,0.9214,0.8513,0.9214,9800,0
2015-06-04,0.8513,0.8863,0.8513,0.8863,454,0
2015-06-08,0.8863,0.8863,0.8424,0.8775,18005,0
2015-06-10,0.8521,0.8521,0.8424,0.8424,5128,0
2015-06-11,0.8775,0.8775,0.8775,0.8775,371,0
2015-06-12,0.9126,0.9126,0.8863,0.8863,3191,0
2015-06-15,0.8863,0.8863,0.8863,0.8863,1254,0
2015-06-16,0.904,0.904,0.8688,0.8688,1709,0
2015-06-18,0.8775,0.8775,0.8688,0.8688,11395,0
2015-06-22,0.8424,0.8513,0.8424,0.8424,5585,0
2015-06-23,0.8513,0.8601,0.8424,0.86,10742,0
2015-06-25,0.86,0.86,0.86,0.86,5698,0
2015-06-29,0.86,0.86,0.86,0.86,342,0
2015-06-30,0.8533,0.86,0.853,0.86,1511,0
2015-07-01,0.8863,0.9917,0.8688,0.9126,161590,0
2015-07-02,0.8775,0.9565,0.8513,0.9214,23703,0
2015-07-06,0.9126,0.9301,0.8513,0.8775,9800,0
2015-07-07,0.8775,0.8775,0.8775,0.8775,12535,0
2015-07-08,0.86,0.8775,0.86,0.86,15727,0
2015-07-09,0.86,0.8688,0.8424,0.8424,34643,0
2015-07-10,0.86,0.86,0.8424,0.8424,2963,0
2015-07-13,0.8424,0.8513,0.8424,0.8424,7181,0
2015-07-14,0.8513,0.8653,0.8399,0.8653,36567,0
2015-07-15,0.8513,0.8774,0.8513,0.8774,1481,0
2015-07-16,0.86,0.8688,0.86,0.8688,797,0
2015-07-17,0.8775,0.8775,0.8688,0.8688,1368,0
2015-07-20,0.8688,0.8688,0.8688,0.8688,8889,0
2015-07-21,0.8775,0.9389,0.8688,0.9126,8433,0
2015-07-22,0.9214,0.9301,0.8688,0.9214,1368,0
2015-07-23,0.8513,0.8863,0.8424,0.8863,3874,0
2015-07-24,0.9389,0.9828,0.86,0.9653,110194,0
2015-07-27,0.9828,0.9828,0.8775,0.8863,38973,0
2015-07-28,0.9828,0.9828,0.8688,0.8688,21880,0
2015-07-29,0.904,0.904,0.8775,0.8775,1823,0
2015-07-30,0.86,0.8775,0.86,0.8775,4900,0
2015-07-31,0.8688,0.8775,0.8688,0.8775,15156,0
2015-08-03,0.8653,0.8688,0.8644,0.8644,5833,0
2015-08-04,0.86,0.8775,0.86,0.8775,3077,0
2015-08-05,0.8775,0.8775,0.86,0.86,20513,0
2015-08-06,0.8609,0.8609,0.8513,0.86,16560,0
2015-08-07,0.86,0.86,0.8337,0.8424,28146,0
2015-08-10,0.8337,0.8513,0.8248,0.8424,16637,0
2015-08-11,0.8512,0.8512,0.8171,0.8401,1492,0
2015-08-13,0.8248,0.8513,0.8248,0.8513,1938,0
2015-08-14,0.8513,0.8513,0.8513,0.8513,229,0
2015-08-17,0.8513,0.8513,0.8513,0.8513,2393,0
2015-08-18,0.8688,0.8688,0.8688,0.8688,342,0
2015-08-21,0.8337,0.8337,0.8337,0.8337,5926,0
2015-08-24,0.8248,0.8337,0.7899,0.8074,18740,0
2015-08-26,0.8248,0.8337,0.8248,0.8248,571,0
2015-08-27,0.8337,0.8337,0.8248,0.8248,4102,0
2015-08-28,0.8337,0.8337,0.8337,0.8337,15385,0
2015-08-31,0.8424,0.8863,0.8424,0.8863,35099,0
2015-09-01,0.8775,0.8775,0.8688,0.8688,7864,0
2015-09-02,0.8688,0.8688,0.8248,0.86,8206,0
2015-09-03,0.8688,0.8775,0.86,0.8775,6268,0
2015-09-04,0.8775,0.8775,0.8775,0.8775,454,0
2015-09-08,0.8775,0.8775,0.8775,0.8775,1368,0
2015-09-09,0.8775,0.895,0.8775,0.895,13903,0
2015-09-10,0.8863,0.895,0.8863,0.895,2072,0
2015-09-11,0.895,0.895,0.895,0.895,2849,0
2015-09-14,0.895,0.895,0.895,0.895,1481,0
2015-09-15,0.895,0.895,0.895,0.895,1938,0
2015-09-16,0.895,0.895,0.8775,0.895,2279,0
2015-09-17,0.895,0.895,0.895,0.895,1767,0
2015-09-18,0.895,0.904,0.8688,0.8688,21652,0
2015-09-21,0.8688,0.8688,0.8688,0.8688,5243,0
2015-09-22,0.904,0.904,0.8688,0.904,2735,0
2015-09-23,0.904,0.904,0.8775,0.8785,1897,0
2015-09-24,0.8688,0.8696,0.8688,0.8688,1873,0
2015-09-28,0.8697,0.8697,0.8556,0.8688,10317,0
2015-09-29,0.8863,0.8863,0.8863,0.8863,113,0
2015-09-30,0.8688,0.8688,0.8688,0.8688,229,0
2015-10-01,0.8424,0.8424,0.8424,0.8424,3419,0
2015-10-02,0.8775,0.8863,0.8775,0.8863,1368,0
2015-10-05,0.8688,0.8698,0.8469,0.8644,4106,0
2015-10-06,0.895,0.895,0.895,0.895,6609,0
2015-10-07,0.8775,0.8775,0.8688,0.8688,2279,0
2015-10-08,0.895,0.895,0.8688,0.895,912,0
2015-10-09,0.8688,0.895,0.86,0.8863,41366,0
2015-10-12,0.8775,0.8775,0.8775,0.8775,2227,0
2015-10-15,0.86,0.86,0.86,0.86,683,0
2015-10-19,0.8601,0.8601,0.8524,0.8524,4444,0
2015-10-20,0.8513,0.867,0.8513,0.867,4558,0
2015-10-21,0.8863,0.8863,0.8424,0.8424,18233,0
2015-10-22,0.8424,0.8775,0.8424,0.8775,9458,0
2015-10-23,0.8424,0.8688,0.8424,0.8688,5128,0
2015-10-26,0.8775,0.8775,0.8775,0.8775,229,0
2015-10-27,0.8513,0.8513,0.8513,0.8513,3191,0
2015-10-29,0.86,0.86,0.86,0.86,113,0
2015-10-30,0.8688,0.8688,0.8688,0.8688,229,0
2015-11-02,0.8688,0.8688,0.8688,0.8688,1620,0
2015-11-03,0.8688,0.8775,0.8688,0.8688,1026,0
2015-11-04,0.8758,0.8826,0.8748,0.8826,9496,0
2015-11-05,0.8775,0.8775,0.8775,0.8775,1254,0
2015-11-09,0.8775,0.8775,0.8775,0.8775,1741,0
2015-11-10,0.8424,0.8688,0.8424,0.8688,5811,0
2015-11-11,0.8424,0.8688,0.8337,0.8337,7749,0
2015-11-12,0.8424,0.8424,0.8424,0.8424,1481,0
2015-11-13,0.8424,0.8424,0.8424,0.8424,2050,0
2015-11-16,0.8424,0.8424,0.8424,0.8424,1709,0
2015-11-18,0.8688,0.8775,0.8688,0.8775,912,0
2015-11-20,0.8337,0.8513,0.8337,0.8513,1481,0
2015-11-23,0.8424,0.8424,0.8337,0.8424,3077,0
2015-11-27,0.86,0.86,0.86,0.86,113,0
2015-11-30,0.86,0.8688,0.8248,0.8688,23931,0
2015-12-02,0.8425,0.8425,0.8073,0.8424,7777,0
2015-12-04,0.8337,0.8688,0.8162,0.86,7522,0
2015-12-09,0.8337,0.8863,0.8337,0.8863,64726,0
2015-12-16,0.8424,0.8513,0.8424,0.8513,5698,0
2015-12-17,0.8863,0.8863,0.8775,0.8863,8773,0
2015-12-18,0.8424,0.8424,0.8424,0.8424,2279,0
2015-12-21,0.8424,0.8775,0.8424,0.8775,3419,0
2015-12-22,0.8749,0.8752,0.8405,0.8542,10476,0
2015-12-24,0.8688,0.8688,0.8688,0.8688,148,0
2015-12-31,0.86,0.8748,0.8424,0.8586,25218,0
2016-01-04,0.8424,0.8424,0.8424,0.8424,5707,0
2016-01-06,0.8409,0.8409,0.8408,0.8408,4645,0
2016-01-07,0.8757,0.8758,0.8757,0.8758,2971,0
2016-01-08,0.861,0.895,0.861,0.895,21686,0
2016-01-11,0.895,0.895,0.8424,0.8513,10862,0
2016-01-12,0.8409,0.8774,0.839,0.8774,11547,0
2016-01-13,0.8397,0.8686,0.8397,0.8686,899,0
2016-01-15,0.8391,0.8759,0.8391,0.8759,2393,0
2016-01-19,0.8688,0.8688,0.8688,0.8688,5698,0
2016-01-21,0.839,0.8391,0.839,0.8391,5891,0
2016-01-22,0.839,0.8601,0.8003,0.8601,2796,0
2016-01-26,0.7986,0.8688,0.7986,0.8688,5811,0
2016-02-02,0.86,0.86,0.8337,0.8337,1315,0
2016-02-03,0.8337,0.8337,0.8337,0.8337,113,0
2016-02-04,0.8337,0.8337,0.8337,0.8337,261,0
2016-02-08,0.8424,0.8424,0.8248,0.8248,1128,0
2016-02-12,0.7998,0.8337,0.7994,0.8337,3532,0
2016-02-16,0.8334,0.8424,0.8293,0.8424,11296,0
2016-02-17,0.8424,0.86,0.8078,0.8506,9402,0
2016-02-19,0.8371,0.8424,0.8337,0.8424,13450,0
2016-02-22,0.8371,0.8509,0.8337,0.8509,5811,0
2016-02-24,0.838,0.838,0.8337,0.8337,4067,0
2016-02-29,0.8302,0.8337,0.8074,0.8074,7445,0
2016-03-02,0.8511,0.8512,0.8423,0.8506,797,0
2016-03-08,0.8337,0.8337,0.8337,0.8337,1252,0
2016-03-09,0.8448,0.8448,0.8337,0.8337,683,0
2016-03-17,0.8337,0.8337,0.8162,0.8162,1140,0
2016-03-18,0.8075,0.8248,0.8074,0.8248,641,0
2016-03-21,0.8249,0.8327,0.8249,0.8327,398,0
2016-03-22,0.7986,0.7986,0.7986,0.7986,1317,0
2016-03-24,0.7986,0.7986,0.6426,0.7459,42868,0
2016-03-28,0.7712,0.7712,0.7712,0.7712,229,0
2016-03-31,0.8075,0.8075,0.8075,0.8075,257,0
2016-04-07,0.7817,0.8162,0.7817,0.8162,1368,0
2016-04-12,0.8163,0.8319,0.7986,0.7986,7749,0
2016-04-14,0.7986,0.8152,0.7468,0.8152,34811,0
2016-04-15,0.7899,0.8152,0.7899,0.8152,646,0
2016-04-19,0.7899,0.7899,0.7899,0.7899,1282,0
2016-04-20,0.7486,0.7723,0.7468,0.7547,15043,0
2016-04-21,0.7889,0.7889,0.7886,0.7889,954,0
2016-04-22,0.7723,0.7811,0.7723,0.7811,4077,0
2016-04-25,0.7888,0.7888,0.7888,0.7888,382,0
2016-04-26,0.7811,0.7888,0.7371,0.7888,8549,0
2016-04-27,0.702,0.746,0.702,0.702,8301,0
2016-04-29,0.7459,0.7459,0.7459,0.7459,113,0
2016-05-03,0.7459,0.7479,0.7459,0.7459,3305,0
2016-05-04,0.7538,0.7538,0.7459,0.7472,2384,0
2016-05-06,0.8074,1.3163,0.8074,0.8872,885716,0
2016-05-09,0.8775,0.9653,0.8735,0.9044,74834,0
2016-05-10,0.9653,0.9653,0.8846,0.9214,22965,0
2016-05-11,0.8775,0.8775,0.8337,0.8775,29377,0
2016-05-12,0.8649,0.9,0.7849,0.9,7510,0
2016-05-13,0.8641,0.8991,0.8641,0.8991,778,0
2016-05-16,0.891,0.9067,0.8562,0.8645,13377,0
2016-05-17,0.9,0.9,0.856,0.856,9631,0
2016-05-18,0.882,0.882,0.882,0.882,888,0
2016-05-19,0.8891,0.8891,0.873,0.873,6667,0
2016-05-20,0.873,0.8997,0.873,0.8996,1557,0
2016-05-23,0.8995,0.9126,0.8944,0.9,11457,0
2016-05-24,0.9103,0.9179,0.909,0.9179,6260,0
2016-05-25,0.9361,0.9451,0.909,0.9199,9083,0
2016-05-27,0.9179,0.9355,0.8731,0.921,4221,0
2016-05-31,0.9451,0.9451,0.8821,0.8821,3852,0
2016-06-01,0.9145,0.9145,0.883,0.9,13449,0
2016-06-02,0.9179,0.9179,0.9,0.9,226,0
2016-06-03,0.9,0.918,0.8853,0.9179,41442,0
2016-06-06,0.909,0.909,0.9,0.9,31229,0
2016-06-08,0.909,0.909,0.8919,0.9,14466,0
2016-06-09,0.9451,0.95,0.891,0.9,14678,0
2016-06-10,0.9,0.9203,0.9,0.9203,1466,0
2016-06-13,0.972,0.972,0.9361,0.9361,2496,0
2016-06-15,0.909,0.909,0.909,0.909,1592,0
2016-06-20,0.909,0.913,0.8912,0.913,5218,0
2016-06-22,0.9719,0.9719,0.909,0.909,8858,0
2016-06-23,0.9037,0.954,0.891,0.891,10273,0
2016-06-24,0.9361,0.9451,0.891,0.9,12333,0
2016-06-27,0.936,0.936,0.9109,0.9109,6666,0
2016-06-28,0.891,0.891,0.891,0.891,334,0
2016-06-29,0.9,0.936,0.9,0.936,2825,0
2016-06-30,0.9361,0.9361,0.9361,0.9361,224,0
2016-07-01,0.891,0.909,0.891,0.9085,8543,0
2016-07-05,0.9,0.9,0.891,0.891,4411,0
2016-07-06,0.8997,0.927,0.8997,0.927,4514,0
2016-07-07,0.927,1.08,0.882,0.9451,77338,0
2016-07-08,0.99,0.99,0.9451,0.9542,40243,0
2016-07-11,0.9452,0.9541,0.9102,0.9102,7717,0
2016-07-12,0.927,0.9361,0.927,0.927,15555,0
2016-07-13,0.972,1.521,0.909,0.909,876076,0
2016-07-14,0.909,0.9719,0.9,0.909,98553,0
2016-07-15,0.9179,0.9742,0.9179,0.9361,44475,0
2016-07-18,0.9811,0.9811,0.927,0.9719,7502,0
2016-07-19,0.972,1.152,0.9179,0.9631,280375,0
2016-07-20,0.9815,1.0081,0.909,0.972,162673,0
2016-07-21,0.9631,1.08,0.9451,1.0261,262365,0
2016-07-22,1.125,1.26,1.0148,1.0846,588170,0
2016-07-25,1.305,1.305,1.0081,1.044,78412,0
2016-07-26,1.044,1.1431,1.0351,1.0811,55625,0
2016-07-27,1.08,1.2421,1.0351,1.0351,285811,0
2016-07-28,1.116,1.1431,1.0351,1.0634,18129,0
2016-07-29,1.071,1.08,1.044,1.053,6599,0
2016-08-01,1.0529,1.125,1.044,1.053,19454,0
2016-08-02,1.0351,1.078,1.0261,1.0351,32302,0
2016-08-03,1.053,1.08,1.0171,1.044,11541,0
2016-08-04,1.053,1.1431,1.0351,1.044,79431,0
2016-08-05,1.0351,1.0621,1.0261,1.044,41597,0
2016-08-08,1.044,1.0981,1.0351,1.0351,6675,0
2016-08-09,1.044,1.107,1.044,1.044,37670,0
2016-08-10,1.083,1.107,1.0081,1.0081,17666,0
2016-08-11,1.0127,1.1138,1.0127,1.0403,5924,0
2016-08-12,1.0127,1.1138,1.0127,1.0495,68058,0
2016-08-15,1.0495,1.0955,1.0311,1.0403,12086,0
2016-08-16,1.0495,1.0495,1.0495,1.0495,108,0
2016-08-17,1.0726,1.0726,1.0127,1.0403,11742,0
2016-08-18,1.0495,1.1339,1.0219,1.0955,37477,0
2016-08-19,1.1414,1.1414,1.0772,1.111,14225,0
2016-08-22,1.1231,1.1231,1.0216,1.0513,7988,0
2016-08-23,1.0587,1.0587,1.057,1.0587,1834,0
2016-08-24,1.0495,1.0955,1.0495,1.0533,1337,0
2016-08-25,1.0871,1.0871,1.0587,1.0587,3267,0
2016-08-26,1.0582,1.1167,1.0495,1.0955,7440,0
2016-08-29,1.0611,1.0611,1.0611,1.0611,544,0
2016-08-30,1.0311,1.0755,1.0311,1.0587,14361,0
2016-08-31,1.0772,1.0772,1.056,1.056,4411,0
2016-09-01,1.068,1.1231,1.0311,1.0772,18418,0
2016-09-02,1.0772,1.1046,1.0587,1.0862,19913,0
2016-09-06,1.0871,1.1046,1.0311,1.0495,19961,0
2016-09-07,1.0862,1.0862,1.0726,1.0781,2933,0
2016-09-08,1.0771,1.0771,1.0219,1.0219,5226,0
2016-09-09,1.0471,1.0732,1.0471,1.0587,5838,0
2016-09-12,1.0587,1.068,1.0403,1.0403,870,0
2016-09-13,1.071,1.0862,1.0403,1.0403,10030,0
2016-09-14,1.0495,1.0723,1.0219,1.0311,11339,0
2016-09-15,1.0403,1.0524,0.9942,1.0311,17697,0
2016-09-16,1.0325,1.0772,1.0127,1.0772,13884,0
2016-09-19,1.0772,1.0773,1.0219,1.0219,2407,0
2016-09-20,1.0219,1.0425,1.0127,1.0127,10211,0
2016-09-21,1.0212,1.0212,0.9759,0.985,21287,0
2016-09-22,1.0127,1.0219,1.0127,1.0219,11710,0
2016-09-23,1.0081,1.0127,0.9943,1.0127,806,0
2016-09-26,1.0219,1.0219,0.9942,0.9942,15823,0
2016-09-27,1.0137,1.0772,1.0137,1.0348,5149,0
2016-09-28,1.0495,1.0587,1.0352,1.0403,6308,0
2016-09-29,1.0456,1.0495,1.0035,1.0035,10625,0
2016-09-30,1.0446,1.0587,1.0446,1.0587,6414,0
2016-10-03,1.068,1.068,1.0044,1.0403,2933,0
2016-10-04,1.0127,1.0403,1.0127,1.0219,46598,0
2016-10-05,1.0311,1.068,1.031,1.068,18692,0
2016-10-06,1.0862,1.0862,1.0495,1.0862,6760,0
2016-10-07,1.0587,1.0587,1.0587,1.0587,3369,0
2016-10-10,1.0587,1.0587,1.0311,1.0495,9017,0
2016-10-11,1.0494,1.0587,1.0494,1.0587,1629,0
2016-10-12,1.0311,1.0518,1.0219,1.0311,7019,0
2016-10-13,1.0412,1.0772,1.0412,1.068,9211,0
2016-10-14,1.0679,1.0862,1.0421,1.068,9951,0
2016-10-17,1.0772,1.0853,1.0587,1.068,13826,0
2016-10-18,1.0862,1.0955,1.0549,1.0955,50345,0
2016-10-19,1.1506,1.1506,1.0311,1.0403,35001,0
2016-10-20,1.1231,1.1232,1.0467,1.0862,8199,0
2016-10-21,1.0955,1.0987,1.0404,1.0404,504,0
2016-10-24,1.0311,1.0955,1.0311,1.0955,8402,0
2016-10-25,1.0403,1.0862,1.0403,1.0591,6143,0
2016-10-26,1.0862,1.0955,1.068,1.0955,6262,0
2016-10-27,1.1138,1.1138,1.0611,1.0862,6839,0
2016-10-28,1.0587,1.0955,1.0587,1.0954,12388,0
2016-10-31,1.1046,1.1046,1.0862,1.0955,17652,0
2016-11-01,1.0937,1.1046,1.0862,1.0955,13551,0
2016-11-02,1.0953,1.0955,1.0311,1.0862,11755,0
2016-11-03,1.0127,1.0862,1.0127,1.068,7044,0
2016-11-04,1.0587,1.0587,1.0403,1.0403,4849,0
2016-11-07,1.0587,1.0587,1.0573,1.0587,20006,0
2016-11-08,1.0587,1.0587,1.0571,1.0587,10219,0
2016-11-09,1.0728,1.0821,1.0728,1.0821,8632,0
2016-11-10,1.0635,1.1292,1.0635,1.1029,35018,0
2016-11-11,1.1104,1.1292,1.0947,1.0947,33192,0
2016-11-14,1.1198,1.1198,1.1104,1.1104,545,0
2016-11-15,1.0821,1.1198,1.0821,1.1198,28485,0
2016-11-16,1.1104,1.1575,1.1084,1.1291,83942,0
2016-11-17,1.101,1.1292,1.0548,1.0915,107629,0
2016-11-18,1.0754,1.2233,1.0728,1.2045,91559,0
2016-11-21,1.2516,1.3081,1.1292,1.1387,69149,0
2016-11-22,1.1387,1.1951,1.1349,1.1763,12319,0
2016-11-23,1.1481,1.2233,1.1292,1.1292,30161,0
2016-11-25,1.1763,1.1763,1.136,1.1481,16378,0
2016-11-28,1.1481,1.1575,1.0918,1.1575,12151,0
2016-11-29,1.1292,1.1763,1.0915,1.1575,17068,0
2016-11-30,1.1292,1.2046,1.1011,1.1575,26296,0
2016-12-01,1.1292,1.1951,1.1292,1.1763,13684,0
2016-12-02,1.1669,1.1669,1.1669,1.1669,106,0
2016-12-05,1.1763,1.1856,1.1328,1.1763,13402,0
2016-12-06,1.2026,1.2046,1.1507,1.2046,5576,0
2016-12-07,1.1857,1.1934,1.1033,1.1292,20280,0
2016-12-08,1.1293,1.1669,1.1293,1.1481,7729,0
2016-12-09,1.1387,1.1642,1.1037,1.1387,10576,0
2016-12-12,1.1762,1.1857,1.1387,1.182,21973,0
2016-12-13,1.1575,1.1857,1.1392,1.1669,16857,0
2016-12-14,1.1857,1.1857,1.1292,1.1292,8594,0
2016-12-15,1.1719,1.1719,1.1719,1.1719,1110,0
2016-12-16,1.1387,1.1669,1.1387,1.1669,441,0
2016-12-19,1.131,1.1481,1.131,1.1481,6128,0
2016-12-20,1.1292,1.1292,1.1198,1.1292,7264,0
2016-12-21,1.1481,1.1481,1.1104,1.1104,18135,0
2016-12-22,1.1481,1.1481,1.1104,1.1198,5778,0
2016-12-23,1.1104,1.1199,1.0728,1.1104,9556,0
2016-12-27,1.1198,1.1387,1.1197,1.1387,7865,0
2016-12-28,1.1104,1.1481,1.101,1.1104,14671,0
2016-12-29,1.1292,1.1669,1.0728,1.0728,20615,0
2016-12-30,1.1292,1.1292,1.1292,1.1292,213,0
2017-01-03,1.1481,1.1669,1.0728,1.1387,6940,0
2017-01-04,1.1669,1.1669,1.0821,1.1291,8044,0
2017-01-05,1.101,1.1198,1.0915,1.1198,9712,0
2017-01-06,1.1149,1.1481,1.0916,1.1481,4687,0
2017-01-09,1.1387,1.1481,1.101,1.1134,38988,0
2017-01-10,1.129,1.1292,1.0821,1.0821,15908,0
2017-01-11,1.1199,1.1763,1.1199,1.1763,32201,0
2017-01-12,1.1763,1.1763,1.1197,1.1669,31930,0
2017-01-13,1.1575,1.1669,1.1292,1.1575,2349,0
2017-01-17,1.1292,1.1292,1.1104,1.1198,8050,0
2017-01-18,1.1104,1.1104,1.0821,1.101,10642,0
2017-01-19,1.0915,1.101,1.0915,1.101,14592,0
2017-01-20,1.0915,1.1104,1.0821,1.101,7492,0
2017-01-23,1.0915,1.1763,1.0821,1.1104,205373,0
2017-01-24,1.1292,1.1481,1.1,1.1198,28185,0
2017-01-25,1.1104,1.1387,1.101,1.101,30927,0
2017-01-26,1.1104,1.1292,1.1104,1.1104,1435,0
2017-01-27,1.1104,1.1104,1.0915,1.101,7607,0
2017-01-30,1.1104,1.1104,1.1104,1.1104,793,0
2017-01-31,1.1104,1.1292,1.0915,1.1292,12322,0
2017-02-01,1.1292,1.1292,1.1198,1.1198,479,0
2017-02-02,1.1292,1.1292,1.0915,1.101,9157,0
2017-02-03,1.1104,1.1198,1.0915,1.1198,3621,0
2017-02-06,1.1198,1.1275,1.101,1.101,8526,0
2017-02-07,1.101,1.1198,1.101,1.1133,9011,0
2017-02-08,1.1198,1.1198,1.1188,1.1198,2185,0
2017-02-09,1.1246,1.1439,1.1246,1.1439,1439,0
2017-02-10,1.1342,1.1439,1.1246,1.1439,5585,0
2017-02-13,1.1439,1.1439,1.115,1.115,1338,0
2017-02-14,1.1179,1.1246,1.1179,1.1246,2723,0
2017-02-15,1.1215,1.1246,1.1215,1.1246,1060,0
2017-02-16,1.1241,1.1246,1.1151,1.1153,2531,0
2017-02-17,1.1246,1.1343,1.1216,1.1342,4337,0
2017-02-21,1.1342,1.1342,1.1342,1.1342,3565,0
2017-02-22,1.1535,1.1535,1.115,1.1342,751,0
2017-02-23,1.1336,1.1391,1.1333,1.1342,1436,0
2017-02-24,1.1253,1.1335,1.1253,1.1335,297,0
2017-02-27,1.1342,1.1535,1.1254,1.1254,11750,0
2017-02-28,1.1535,1.1535,1.115,1.1342,4950,0
2017-03-01,1.1535,1.1535,1.1246,1.1246,3838,0
2017-03-02,1.1299,1.1342,1.1299,1.1342,2397,0
2017-03-03,1.1309,1.1373,1.115,1.1284,6549,0
2017-03-06,1.1247,1.1247,1.1245,1.1246,1172,0
2017-03-07,1.1342,1.1343,1.1342,1.1343,417,0
2017-03-08,1.1439,1.1439,1.1342,1.1439,3017,0
2017-03-09,1.1342,1.1439,1.1246,1.1316,9968,0
2017-03-10,1.115,1.1423,1.0862,1.1246,23369,0
2017-03-13,1.1229,1.1246,1.1054,1.115,7587,0
2017-03-14,1.1439,1.1439,1.1131,1.1308,1666,0
2017-03-15,1.1342,1.1342,1.115,1.1342,2137,0
2017-03-16,1.1342,1.1439,1.1163,1.1439,16702,0
2017-03-17,1.1439,1.1439,1.1246,1.1246,1173,0
2017-03-20,1.1367,1.1439,1.1247,1.1439,791,0
2017-03-21,1.1535,1.1535,1.1343,1.1439,4394,0
2017-03-22,1.1535,1.1535,1.1246,1.1439,12585,0
2017-03-23,1.1439,1.1439,1.137,1.1439,2755,0
2017-03-24,1.1461,1.1535,1.1246,1.1246,2405,0
2017-03-27,1.1282,1.1342,1.1247,1.1342,7192,0
2017-03-28,1.1333,1.1535,1.1333,1.1535,9737,0
2017-03-29,1.1517,1.1535,1.1246,1.1535,3250,0
2017-03-30,1.1535,1.1535,1.1246,1.1439,2555,0
2017-03-31,1.1438,1.1439,1.1246,1.1439,9395,0
2017-04-03,1.125,1.1535,1.125,1.1507,4983,0
2017-04-04,1.1427,1.1535,1.136,1.1535,6618,0
2017-04-05,1.1512,1.1535,1.1446,1.1446,4162,0
2017-04-06,1.1054,1.1535,1.1054,1.1535,485,0
2017-04-07,1.1535,1.1535,1.1423,1.1439,733,0
2017-04-10,1.1439,1.1919,1.1439,1.1823,22006,0
2017-04-11,1.1631,1.1631,1.1246,1.1246,6328,0
2017-04-12,1.1054,1.1439,1.0862,1.1439,9361,0
2017-04-13,1.1246,1.1246,1.1246,1.1246,3483,0
2017-04-17,1.1342,1.1342,1.115,1.1246,15220,0
2017-04-18,1.0958,1.1246,1.0958,1.1133,8435,0
2017-04-19,1.1054,1.1535,1.0958,1.1535,11409,0
2017-04-20,1.136,1.1535,1.115,1.115,4258,0
2017-04-21,1.115,1.1439,1.0862,1.0863,25618,0
2017-04-24,1.1246,1.1535,1.1064,1.115,8266,0
2017-04-25,1.1439,1.1439,1.1305,1.1305,663,0
2017-04-26,1.1439,1.1535,1.1342,1.1535,2840,0
2017-04-27,1.1535,1.1535,1.1344,1.1535,5684,0
2017-04-28,1.1429,1.1429,1.1323,1.1323,1040,0
2017-05-01,1.1054,1.1535,1.1054,1.1534,1133,0
2017-05-02,1.1055,1.1439,1.1055,1.1394,2215,0
2017-05-03,1.115,1.1342,1.115,1.1342,817,0
2017-05-04,1.1439,1.1439,1.1439,1.1439,523,0
2017-05-05,1.1439,1.1439,1.0862,1.1399,3879,0
2017-05-08,1.1342,1.1439,1.1054,1.1246,15802,0
2017-05-09,1.1439,1.1439,1.1342,1.1429,6991,0
2017-05-10,1.1535,1.1535,1.1246,1.1388,10909,0
2017-05-11,1.2176,1.2176,1.1292,1.2037,147125,0
2017-05-12,1.2078,1.2078,1.1843,1.1949,17938,0
2017-05-15,1.198,1.198,1.1392,1.198,14663,0
2017-05-16,1.3551,1.5565,1.3551,1.4238,898951,0
2017-05-17,1.4435,1.4729,1.3821,1.4336,57227,0
2017-05-18,1.4729,1.4729,1.3747,1.3944,42184,0
2017-05-19,1.4238,1.4238,1.3944,1.4139,34976,0
2017-05-22,1.3988,1.4238,1.3944,1.4042,45058,0
2017-05-23,1.3991,1.4238,1.3944,1.4238,2863,0
2017-05-24,1.4238,1.5096,1.4093,1.5096,69306,0
2017-05-25,1.522,1.5417,1.4729,1.5299,59900,0
2017-05-26,1.522,1.5318,1.4746,1.4945,30147,0
2017-05-30,1.5122,1.5122,1.414,1.414,39521,0
2017-05-31,1.4238,1.4729,1.4141,1.4729,57421,0
2017-06-01,1.4769,1.5122,1.414,1.414,16690,0
2017-06-02,1.4926,1.5014,1.414,1.46,4710,0
2017-06-05,1.4729,1.4751,1.4238,1.4336,8524,0
2017-06-06,1.4631,1.4729,1.414,1.4533,14173,0
2017-06-07,1.4729,1.4729,1.4141,1.4435,5656,0
2017-06-08,1.4686,1.4729,1.414,1.4533,10496,0
2017-06-09,1.4162,1.4729,1.414,1.4239,4897,0
2017-06-12,1.4533,1.5122,1.3747,1.4828,86234,0
2017-06-13,1.5122,1.522,1.4477,1.5122,24429,0
2017-06-14,1.5057,1.5515,1.5024,1.5024,25643,0
2017-06-15,1.5122,1.5122,1.4729,1.4827,26366,0
2017-06-16,1.5024,1.5024,1.4729,1.4921,7305,0
2017-06-19,1.522,1.7675,1.4631,1.7626,558954,0
2017-06-20,1.7577,1.7577,1.5908,1.6762,126834,0
2017-06-21,1.63,1.6988,1.5849,1.6399,19260,0
2017-06-22,1.6202,1.6202,1.581,1.602,14836,0
2017-06-23,1.63,1.7547,1.6202,1.6747,21840,0
2017-06-26,1.6791,1.7381,1.63,1.6693,22193,0
2017-06-27,1.6693,1.6693,1.5515,1.5809,78650,0
2017-06-28,1.647,1.647,1.6003,1.6399,3178,0
2017-06-29,1.6104,1.6104,1.5711,1.5907,37018,0
2017-06-30,1.5908,1.6176,1.5809,1.5958,4101,0
2017-07-03,1.6095,1.6693,1.6095,1.6595,4695,0
2017-07-05,1.6693,1.6693,1.6082,1.6202,4599,0
2017-07-06,1.6497,1.6497,1.63,1.6399,4561,0
2017-07-07,1.6693,1.7184,1.63,1.6988,91719,0
2017-07-10,1.7086,1.7184,1.6246,1.6791,16298,0
2017-07-11,1.6988,1.7086,1.6791,1.6791,14721,0
2017-07-12,1.6963,1.7086,1.684,1.6988,9863,0
2017-07-13,1.7086,1.9148,1.689,1.8166,203179,0
2017-07-14,1.8461,1.8461,1.7779,1.8139,25923,0
2017-07-17,1.8166,1.8166,1.7496,1.7852,14317,0
2017-07-18,1.7675,1.7871,1.7589,1.7871,10426,0
2017-07-19,1.7871,1.8461,1.7675,1.797,34061,0
2017-07-20,1.797,1.905,1.7505,1.8068,130903,0
2017-07-21,1.797,1.797,1.7066,1.7479,43337,0
2017-07-24,1.7479,1.7862,1.689,1.7479,59004,0
2017-07-25,1.7555,1.7675,1.7086,1.7381,28688,0
2017-07-26,1.7381,1.7577,1.7086,1.7312,17072,0
2017-07-27,1.7282,1.7577,1.72,1.7454,7628,0
2017-07-28,1.7086,1.7299,1.6399,1.6693,108162,0
2017-07-31,1.6605,1.7184,1.6605,1.7017,15624,0
2017-08-01,1.7184,1.7282,1.6693,1.689,10532,0
2017-08-02,1.7184,1.7184,1.6497,1.6987,20503,0
2017-08-03,1.6954,1.6988,1.63,1.6595,6984,0
2017-08-04,1.6399,1.6765,1.5934,1.6399,19419,0
2017-08-07,1.6693,1.7302,1.6399,1.7013,18557,0
2017-08-08,1.7263,1.7263,1.7084,1.7084,2417,0
2017-08-09,1.689,1.6988,1.6202,1.6399,16320,0
2017-08-10,1.623,1.6715,1.6006,1.632,20207,0
2017-08-11,1.49,1.63,1.48,1.54,82451,0
2017-08-14,1.57,1.6105,1.5425,1.61,15059,0
2017-08-15,1.64,1.67,1.56,1.57,35706,0
2017-08-16,1.65,1.6596,1.57,1.6,29889,0
2017-08-17,1.61,1.61,1.54,1.54,12850,0
2017-08-18,1.54,1.6,1.5355,1.54,20505,0
2017-08-21,1.57,1.5899,1.55,1.5899,2816,0
2017-08-22,1.5608,1.58,1.53,1.54,35212,0
2017-08-23,1.54,1.67,1.54,1.63,35868,0
2017-08-24,1.64,1.64,1.6,1.62,15396,0
2017-08-25,1.62,1.6338,1.61,1.62,8373,0
2017-08-28,1.6199,1.6301,1.6,1.6,8498,0
2017-08-29,1.6,1.66,1.6,1.64,5343,0
2017-08-30,1.6373,1.64,1.63,1.64,4303,0
2017-08-31,1.64,1.65,1.59,1.59,6889,0
2017-09-01,1.59,1.6225,1.5862,1.6,11595,0
2017-09-05,1.61,1.61,1.56,1.5701,8928,0
2017-09-06,1.57,1.57,1.55,1.55,8676,0
2017-09-07,1.58,1.61,1.58,1.59,6510,0
2017-09-08,1.599,1.599,1.55,1.57,18204,0
2017-09-11,1.56,1.57,1.5522,1.5601,10624,0
2017-09-12,1.56,1.6,1.551,1.5596,16309,0
2017-09-13,1.59,1.65,1.5858,1.62,13140,0
2017-09-14,1.6,1.6,1.5734,1.6,6561,0
2017-09-15,1.6,1.63,1.5899,1.63,8111,0
2017-09-18,1.6,1.6,1.59,1.5964,2437,0
2017-09-19,1.5734,1.5832,1.5734,1.58,1994,0
2017-09-20,1.61,1.61,1.59,1.6,2845,0
2017-09-21,1.6,1.61,1.59,1.59,12073,0
2017-09-22,1.61,1.61,1.58,1.59,2260,0
2017-09-25,1.55,1.6003,1.55,1.6,5971,0
2017-09-26,1.6,1.6,1.56,1.59,825,0
2017-09-27,1.5797,1.59,1.55,1.59,10242,0
2017-09-28,1.6,1.6,1.58,1.59,3633,0
2017-09-29,1.57,1.59,1.55,1.5721,3926,0
2017-10-02,1.62,1.62,1.57,1.5801,18660,0
2017-10-03,1.61,1.61,1.58,1.58,8267,0
2017-10-04,1.57,1.61,1.56,1.59,14360,0
2017-10-05,1.57,1.65,1.57,1.6301,28803,0
2017-10-06,1.65,1.65,1.57,1.62,15300,0
2017-10-09,1.57,1.5858,1.56,1.5752,37092,0
2017-10-10,1.55,1.58,1.525,1.53,20417,0
2017-10-11,1.55,1.821,1.53,1.6101,286931,0
2017-10-12,1.61,1.66,1.55,1.56,12031,0
2017-10-13,1.57,1.59,1.561,1.58,2758,0
2017-10-16,1.56,1.6534,1.56,1.63,26731,0
2017-10-17,1.63,1.63,1.61,1.61,14919,0
2017-10-18,1.6178,1.74,1.61,1.65,21121,0
2017-10-19,1.65,1.689,1.62,1.65,12492,0
2017-10-20,1.65,1.7,1.61,1.61,19404,0
2017-10-23,1.66,1.699,1.61,1.6299,24212,0
2017-10-24,1.61,1.65,1.61,1.6232,6163,0
2017-10-25,1.6322,1.6322,1.61,1.62,38073,0
2017-10-26,1.62,1.63,1.61,1.61,42705,0
2017-10-27,1.6222,1.6222,1.57,1.58,12064,0
2017-10-30,1.609,1.61,1.56,1.59,27952,0
2017-10-31,1.59,1.59,1.57,1.5796,4610,0
2017-11-01,1.59,1.61,1.5785,1.58,20844,0
2017-11-02,1.61,1.61,1.59,1.602,1041,0
2017-11-03,1.6,1.6499,1.58,1.6499,25314,0
2017-11-06,1.65,1.65,1.59,1.5901,14760,0
2017-11-07,1.59,1.61,1.58,1.61,26385,0
2017-11-08,1.61,1.61,1.5721,1.5971,8396,0
2017-11-09,1.58,1.6099,1.58,1.6099,10643,0
2017-11-10,1.62,1.62,1.59,1.59,15931,0
