Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.3798,2.3798,2.3408,2.3798,1667,0
2005-02-28,2.3798,2.3798,2.3798,2.3798,385,0
2005-03-02,2.3798,2.3876,2.3798,2.3876,1281,0
2005-03-03,2.3486,2.3486,2.3486,2.3486,1281,0
2005-03-04,2.3798,2.411,2.3798,2.4032,6535,0
2005-03-07,2.4032,2.4032,2.3798,2.3798,385,0
2005-03-08,2.3486,2.3486,2.3486,2.3486,4102,0
2005-03-09,2.3563,2.3563,2.3563,2.3563,129,0
2005-03-11,2.3486,2.3486,2.3408,2.3408,9612,0
2005-03-14,2.3798,2.411,2.3408,2.3798,13586,0
2005-03-15,2.372,2.3798,2.372,2.3798,1410,0
2005-03-16,2.3798,2.4032,2.372,2.372,769,0
2005-03-17,2.3798,2.3798,2.3408,2.3408,6535,0
2005-03-21,2.3486,2.3798,2.3486,2.3798,769,0
2005-03-22,2.3486,2.3798,2.3408,2.3798,4229,0
2005-03-23,2.3563,2.3563,2.3563,2.3563,1281,0
2005-03-24,2.3408,2.3408,2.3408,2.3408,1794,0
2005-03-28,2.3486,2.411,2.3408,2.3408,1538,0
2005-03-29,2.411,2.4422,2.411,2.4422,3332,0
2005-03-30,2.4812,2.4812,2.4422,2.4578,3460,0
2005-03-31,2.4578,2.4812,2.4578,2.4812,3589,0
2005-04-01,2.4188,2.4188,2.4188,2.4188,129,0
2005-04-04,2.4344,2.4344,2.4188,2.4188,1026,0
2005-04-05,2.3954,2.411,2.3018,2.3642,18968,0
2005-04-06,2.4032,2.4344,2.4032,2.4344,1794,0
2005-04-07,2.45,2.45,2.4266,2.4266,1538,0
2005-04-08,2.4422,2.4422,2.4422,2.4422,129,0
2005-04-11,2.4891,2.4891,2.4578,2.4578,3717,0
2005-04-12,2.4578,2.4578,2.4578,2.4578,385,0
2005-04-14,2.4656,2.4656,2.4188,2.4188,2564,0
2005-04-15,2.3331,2.3798,2.3018,2.3018,4486,0
2005-04-18,2.3408,2.3486,2.3331,2.3408,5511,0
2005-04-19,2.3486,2.4188,2.3486,2.4188,6408,0
2005-04-20,2.3798,2.3798,2.3798,2.3798,1281,0
2005-04-22,2.3798,2.4188,2.3798,2.4188,769,0
2005-04-26,2.3798,2.4032,2.3798,2.4032,2051,0
2005-04-27,2.4266,2.4266,2.3798,2.4188,1410,0
2005-04-29,2.3876,2.4578,2.3876,2.4578,17815,0
2005-05-02,2.4188,2.4578,2.4188,2.4266,1922,0
2005-05-03,2.4266,2.4812,2.4266,2.4812,1794,0
2005-05-04,2.4578,2.4891,2.4188,2.4188,4998,0
2005-05-05,2.4266,2.4578,2.4266,2.4422,2564,0
2005-05-06,2.4578,2.4578,2.4578,2.4578,897,0
2005-05-09,2.4812,2.4812,2.4812,2.4812,1281,0
2005-05-10,2.4188,2.4188,2.3798,2.4188,2435,0
2005-05-11,2.3798,2.4188,2.3798,2.4188,257,0
2005-05-12,2.3798,2.3798,2.3331,2.3408,4613,0
2005-05-13,2.3486,2.3642,2.3408,2.3642,3589,0
2005-05-16,2.4188,2.4188,2.3018,2.3408,13457,0
2005-05-17,2.3408,2.372,2.3018,2.3018,1667,0
2005-05-18,2.3018,2.3096,2.3018,2.3096,769,0
2005-05-19,2.3018,2.3018,2.2317,2.2317,16149,0
2005-05-20,2.2237,2.2393,2.1145,2.1145,8971,0
2005-05-23,1.9975,2.0677,1.9663,1.9663,46394,0
2005-05-24,1.974,1.9975,1.974,1.9975,2691,0
2005-05-25,1.9663,1.9663,1.9507,1.9663,8843,0
2005-05-26,1.9507,1.9507,1.8727,1.9117,1667,0
2005-05-27,1.9117,1.9819,1.9038,1.9819,2820,0
2005-05-31,1.9117,1.9897,1.9117,1.974,9612,0
2005-06-01,1.9975,2.0208,1.9897,2.0208,1794,0
2005-06-06,1.9975,1.9975,1.9897,1.9975,4102,0
2005-06-07,1.9975,2.0208,1.9975,2.0208,2178,0
2005-06-08,2.0052,2.0052,2.0052,2.0052,129,0
2005-06-09,1.9897,1.9897,1.9117,1.9272,46523,0
2005-06-10,1.9272,1.9272,1.9272,1.9272,769,0
2005-06-13,1.9272,1.9272,1.896,1.9117,4613,0
2005-06-14,1.9117,1.9194,1.9117,1.9194,8073,0
2005-06-15,1.9272,1.9272,1.8727,1.9117,3204,0
2005-06-16,1.9117,1.9117,1.8804,1.8804,4229,0
2005-06-17,1.8883,1.8883,1.779,1.779,20506,0
2005-06-20,1.7946,1.8336,1.7946,1.8258,5638,0
2005-06-21,1.8336,1.8414,1.7634,1.7634,30119,0
2005-06-22,1.7634,1.7634,1.74,1.7478,10253,0
2005-06-23,1.74,1.7869,1.74,1.7869,2820,0
2005-06-24,1.7869,1.7869,1.7869,1.7869,129,0
2005-06-27,1.8649,2.0208,1.8336,2.0208,13457,0
2005-06-28,2.0208,2.0288,2.0208,2.0208,3589,0
2005-06-29,2.0288,2.0288,1.9897,2.0208,6535,0
2005-06-30,2.0288,2.0288,1.9507,1.9897,4613,0
2005-07-01,1.9507,1.9507,1.9507,1.9507,1026,0
2005-07-05,1.9117,1.9897,1.9117,1.9897,1922,0
2005-07-06,2.0288,2.0288,2.0208,2.0288,7433,0
2005-07-07,2.0288,2.0288,2.0288,2.0288,897,0
2005-07-08,2.0288,2.0677,2.0288,2.0677,5127,0
2005-07-11,2.0677,2.0677,2.0677,2.0677,257,0
2005-07-12,2.0755,2.0755,2.0288,2.0677,1281,0
2005-07-13,2.0288,2.0677,2.0288,2.0677,2691,0
2005-07-15,2.1067,2.1848,2.1067,2.1848,1410,0
2005-07-18,2.1067,2.1067,2.1067,2.1067,640,0
2005-07-19,2.1536,2.1536,2.1536,2.1536,640,0
2005-07-21,2.1145,2.1145,2.1067,2.1067,1538,0
2005-07-22,2.1457,2.1457,2.1067,2.1067,2051,0
2005-07-25,2.1302,2.1302,2.1302,2.1302,1281,0
2005-07-26,2.1848,2.1848,2.1848,2.1848,385,0
2005-07-27,2.1536,2.1536,2.1536,2.1536,385,0
2005-07-29,2.1457,2.3018,2.1457,2.3018,3075,0
2005-08-01,2.3018,2.3018,2.1848,2.216,4102,0
2005-08-02,2.216,2.2628,2.216,2.2549,512,0
2005-08-03,2.216,2.2628,2.216,2.2628,1153,0
2005-08-04,2.2628,2.2628,2.1926,2.2237,1538,0
2005-08-05,2.1848,2.1848,2.1067,2.1457,7050,0
2005-08-08,2.1379,2.1379,2.0755,2.0755,3204,0
2005-08-09,2.1067,2.1067,2.1067,2.1067,257,0
2005-08-10,2.1145,2.1848,2.1067,2.1848,3717,0
2005-08-11,2.1457,2.1613,2.1457,2.1613,640,0
2005-08-12,2.1457,2.1457,2.1457,2.1457,257,0
2005-08-15,2.1848,2.1848,2.1457,2.1536,2051,0
2005-08-16,2.1848,2.216,2.0833,2.0833,5638,0
2005-08-17,2.0912,2.0912,2.0288,2.0677,3717,0
2005-08-18,2.0677,2.1067,2.0288,2.0288,4229,0
2005-08-19,1.9663,2.0052,1.9663,2.0052,5511,0
2005-08-22,1.9663,2.1067,1.9663,2.1067,2051,0
2005-08-23,2.1067,2.1067,2.0833,2.0833,1667,0
2005-08-24,2.1067,2.1067,2.1067,2.1067,512,0
2005-08-25,2.0989,2.0989,2.0989,2.0989,640,0
2005-08-26,2.0833,2.0833,2.0833,2.0833,385,0
2005-08-29,2.0677,2.1067,2.0677,2.1067,1922,0
2005-08-30,2.1302,2.1302,2.0677,2.1067,2564,0
2005-08-31,2.1067,2.1067,2.1067,2.1067,769,0
2005-09-01,2.1067,2.1067,2.1067,2.1067,512,0
2005-09-06,2.1067,2.1067,2.1067,2.1067,512,0
2005-09-07,2.0288,2.0677,2.0288,2.0677,2948,0
2005-09-08,2.0677,2.0677,2.0677,2.0677,257,0
2005-09-09,2.0677,2.0677,2.0677,2.0677,1410,0
2005-09-13,2.0599,2.1536,2.0599,2.1457,4229,0
2005-09-15,2.1457,2.1926,2.1457,2.1926,19353,0
2005-09-16,2.1769,2.1848,2.1379,2.1848,6535,0
2005-09-19,2.1457,2.1848,2.1457,2.1457,6535,0
2005-09-21,2.1067,2.1067,1.9507,1.9507,7050,0
2005-09-22,2.0755,2.1067,2.0677,2.0833,1922,0
2005-09-23,2.1379,2.1848,2.1379,2.1848,512,0
2005-09-26,2.2237,2.2706,2.0288,2.0521,11022,0
2005-09-27,2.0912,2.1223,2.0912,2.1223,4742,0
2005-09-28,2.1223,2.1223,2.1223,2.1223,2948,0
2005-09-29,2.0989,2.0989,2.0677,2.0677,769,0
2005-09-30,2.0989,2.0989,2.0288,2.0288,8715,0
2005-10-03,2.0364,2.0364,2.0364,2.0364,385,0
2005-10-04,2.1067,2.1457,2.0677,2.0677,8971,0
2005-10-05,2.0677,2.1067,2.0288,2.0288,9612,0
2005-10-07,2.0132,2.0208,2.0132,2.0208,640,0
2005-10-10,2.0364,2.0364,2.0288,2.0288,1794,0
2005-10-12,2.0132,2.0132,2.0132,2.0132,640,0
2005-10-13,2.0208,2.0208,1.9897,1.9975,1410,0
2005-10-14,1.9975,2.0288,1.9975,2.0288,769,0
2005-10-17,2.0288,2.1067,1.9975,2.1067,4613,0
2005-10-18,2.1457,2.1848,2.1457,2.1457,4486,0
2005-10-19,2.1067,2.1067,2.1067,2.1067,897,0
2005-10-20,2.1457,2.1848,2.1067,2.1067,1922,0
2005-10-21,2.1457,2.1692,2.1457,2.1536,4742,0
2005-10-24,2.0288,2.1379,2.0208,2.1379,3717,0
2005-10-25,2.0677,2.0677,2.0677,2.0677,2307,0
2005-10-27,2.1067,2.1067,2.1067,2.1067,257,0
2005-10-28,2.1067,2.1067,2.0288,2.0288,3075,0
2005-11-01,1.9975,1.9975,1.9975,1.9975,1281,0
2005-11-02,2.0677,2.0677,2.0288,2.0364,640,0
2005-11-03,2.0677,2.1067,2.0677,2.0989,4613,0
2005-11-04,2.0288,2.0989,1.9897,1.9897,8331,0
2005-11-07,1.9897,1.9897,1.9584,1.9897,1794,0
2005-11-10,2.0208,2.0208,2.0208,2.0208,7945,0
2005-11-11,2.0208,2.0208,2.0208,2.0208,512,0
2005-11-14,2.0208,2.0208,1.9897,1.9897,769,0
2005-11-15,1.9584,1.9584,1.8727,1.9117,5255,0
2005-11-16,1.9507,1.9663,1.9507,1.9663,1026,0
2005-11-17,1.9663,1.974,1.8336,1.9117,9740,0
2005-11-18,1.9507,1.9507,1.7946,1.8414,7562,0
2005-11-21,1.8727,1.9819,1.8727,1.9819,3075,0
2005-11-22,1.9897,1.9897,1.9584,1.9584,640,0
2005-11-23,1.9117,1.9507,1.9117,1.9507,2178,0
2005-11-25,1.9428,1.9507,1.9428,1.9507,385,0
2005-11-28,1.8727,1.9117,1.8103,1.818,5767,0
2005-11-29,1.8103,1.8103,1.8103,1.8103,385,0
2005-12-01,1.8024,1.8024,1.7556,1.7556,3845,0
2005-12-02,1.7556,1.7634,1.7556,1.7556,5767,0
2005-12-05,1.7946,1.7946,1.7946,1.7946,512,0
2005-12-06,1.8336,1.8336,1.8336,1.8336,640,0
2005-12-07,1.8414,1.8727,1.8414,1.8727,769,0
2005-12-09,1.8336,1.9117,1.8336,1.9117,8202,0
2005-12-12,1.9117,1.9117,1.8258,1.8336,7691,0
2005-12-13,1.8727,1.8727,1.8727,1.8727,1281,0
2005-12-14,1.8727,1.8727,1.8414,1.8414,640,0
2005-12-15,1.8727,1.9117,1.8727,1.9117,897,0
2005-12-16,1.8727,1.8727,1.8727,1.8727,512,0
2005-12-19,1.9117,1.9117,1.9117,1.9117,1922,0
2005-12-20,1.8414,1.8414,1.8414,1.8414,3204,0
2005-12-21,1.8414,1.8649,1.8414,1.8414,1026,0
2005-12-22,1.8727,1.8727,1.74,1.74,3717,0
2005-12-23,1.779,1.779,1.7322,1.7322,5638,0
2005-12-27,1.7478,1.7478,1.6776,1.7089,3845,0
2005-12-28,1.74,1.7478,1.6933,1.6933,3973,0
2005-12-29,1.7165,1.7165,1.7009,1.7009,7305,0
2005-12-30,1.6541,1.7165,1.6541,1.6698,7818,0
2006-01-03,1.6698,1.6854,1.6698,1.6854,2820,0
2006-01-04,1.7165,1.7165,1.6933,1.7089,2435,0
2006-01-05,1.7089,1.7089,1.6776,1.7009,4229,0
2006-01-06,1.6698,1.6933,1.6541,1.6541,3845,0
2006-01-09,1.6776,1.7165,1.6776,1.6854,5127,0
2006-01-11,1.7089,1.7089,1.6151,1.6385,13713,0
2006-01-12,1.6385,1.7089,1.6385,1.6854,1281,0
2006-01-13,1.6464,1.6464,1.6464,1.6464,129,0
2006-01-17,1.6464,1.6541,1.6385,1.6541,2051,0
2006-01-18,1.662,1.7009,1.662,1.7009,3204,0
2006-01-19,1.6933,1.7009,1.6933,1.7009,2948,0
2006-01-20,1.6698,1.6776,1.5995,1.6776,12688,0
2006-01-23,1.6776,1.6776,1.6385,1.6698,1410,0
2006-01-24,1.6074,1.6229,1.5839,1.5839,10253,0
2006-01-25,1.5684,1.5839,1.5215,1.5761,14226,0
2006-01-26,1.5605,1.5761,1.5605,1.5761,640,0
2006-01-27,1.5995,1.5995,1.5605,1.5605,2178,0
2006-01-30,1.5605,1.5918,1.5605,1.5918,2307,0
2006-01-31,1.6698,1.9897,1.6698,1.8336,26530,0
2006-02-01,1.9507,2.0288,1.8727,1.9117,9228,0
2006-02-02,1.935,2.0132,1.935,1.9428,1281,0
2006-02-03,1.9428,1.9428,1.8804,1.896,4613,0
2006-02-06,1.8804,1.8804,1.8804,1.8804,512,0
2006-02-07,1.8883,1.9117,1.8883,1.9117,5127,0
2006-02-08,1.9507,1.9507,1.9117,1.9194,1026,0
2006-02-09,1.8727,1.9507,1.8336,1.9507,1667,0
2006-02-10,1.8727,1.8727,1.7556,1.7946,2691,0
2006-02-13,1.7946,1.7946,1.7946,1.7946,2051,0
2006-02-14,1.7946,1.7946,1.7634,1.7713,1410,0
2006-02-15,1.7713,1.7713,1.7634,1.7634,6024,0
2006-02-16,1.7556,1.7556,1.7556,1.7556,2948,0
2006-02-17,1.7244,1.7244,1.7244,1.7244,385,0
2006-02-21,1.7244,1.7244,1.7165,1.7165,2307,0
2006-02-22,1.7165,1.7244,1.6854,1.7244,2948,0
2006-02-23,1.6776,1.6776,1.6776,1.6776,1281,0
2006-02-24,1.6776,1.7478,1.5995,1.7165,2948,0
2006-03-02,1.74,1.74,1.74,1.74,640,0
2006-03-03,1.7322,1.74,1.6854,1.6854,1026,0
2006-03-06,1.7089,1.7089,1.6933,1.7009,4613,0
2006-03-07,1.7165,1.7165,1.6854,1.6854,2435,0
2006-03-08,1.7165,1.7165,1.5995,1.6308,10637,0
2006-03-09,1.6385,1.6541,1.6074,1.6074,2691,0
2006-03-10,1.6229,1.7165,1.6229,1.7165,4102,0
2006-03-13,1.7165,1.7165,1.6074,1.6541,5638,0
2006-03-14,1.662,1.662,1.662,1.662,1410,0
2006-03-15,1.6385,1.6385,1.6385,1.6385,257,0
2006-03-16,1.6385,1.7089,1.5293,1.6776,25120,0
2006-03-17,1.6776,1.6776,1.6698,1.6698,769,0
2006-03-21,1.6698,1.6698,1.6074,1.6074,3460,0
2006-03-22,1.6074,1.6776,1.5995,1.5995,7945,0
2006-03-23,1.5605,1.6385,1.5605,1.5995,2307,0
2006-03-24,1.6074,1.6074,1.5995,1.5995,4486,0
2006-03-27,1.6385,1.6385,1.5995,1.6385,13713,0
2006-03-28,1.5995,1.6698,1.5684,1.6308,6664,0
2006-03-29,1.6385,1.6933,1.6385,1.6933,2307,0
2006-03-30,1.6541,1.6776,1.5761,1.5995,10766,0
2006-03-31,1.6385,1.6776,1.6385,1.6776,1026,0
2006-04-03,1.6385,1.6776,1.5995,1.6776,3075,0
2006-04-04,1.6776,1.6776,1.6385,1.6385,5255,0
2006-04-05,1.6151,1.6385,1.6074,1.6385,2178,0
2006-04-06,1.6385,1.6385,1.6151,1.6151,257,0
2006-04-07,1.6541,1.6933,1.6385,1.6385,2948,0
2006-04-10,1.5995,1.5995,1.5995,1.5995,1922,0
2006-04-11,1.5995,1.5995,1.5995,1.5995,385,0
2006-04-12,1.5995,1.6385,1.5761,1.6385,1667,0
2006-04-13,1.6776,1.6933,1.4904,1.5605,31656,0
2006-04-17,1.5995,1.6385,1.5684,1.6385,3460,0
2006-04-18,1.6776,1.6776,1.5371,1.5605,9869,0
2006-04-19,1.5605,1.5995,1.5605,1.5605,7305,0
2006-04-20,1.5605,1.6074,1.5605,1.6074,2564,0
2006-04-21,1.5761,1.5761,1.5761,1.5761,385,0
2006-04-24,1.5605,1.6776,1.5605,1.6385,6153,0
2006-04-25,1.5995,1.6308,1.5605,1.6308,4229,0
2006-04-26,1.6308,1.7009,1.6308,1.6464,3589,0
2006-04-27,1.6464,1.6464,1.5995,1.5995,1667,0
2006-04-28,1.6151,1.6151,1.6151,1.6151,257,0
2006-05-01,1.6151,1.6385,1.5995,1.6385,5255,0
2006-05-02,1.6385,1.6385,1.5995,1.5995,2178,0
2006-05-03,1.6385,1.6385,1.5605,1.5605,385,0
2006-05-04,1.6385,1.7165,1.6074,1.7089,2948,0
2006-05-05,1.6776,1.6854,1.6776,1.6854,1281,0
2006-05-08,1.662,1.662,1.662,1.662,640,0
2006-05-09,1.6854,1.6933,1.6854,1.6933,640,0
2006-05-10,1.7089,1.7089,1.7089,1.7089,257,0
2006-05-11,1.7165,1.7165,1.6776,1.6776,385,0
2006-05-12,1.6385,1.6385,1.5995,1.5995,2564,0
2006-05-15,1.5839,1.74,1.5839,1.74,14995,0
2006-05-16,1.74,1.74,1.6385,1.6385,4486,0
2006-05-17,1.5995,1.6385,1.5995,1.5995,2948,0
2006-05-18,1.6385,1.6385,1.6385,1.6385,257,0
2006-05-19,1.6385,1.6385,1.6074,1.6074,1538,0
2006-05-22,1.6385,1.6385,1.5995,1.5995,4998,0
2006-05-23,1.6385,1.6385,1.5995,1.5995,769,0
2006-05-24,1.6698,1.6698,1.5449,1.5684,2948,0
2006-05-25,1.6074,1.6074,1.5839,1.5839,385,0
2006-05-26,1.5684,1.6776,1.5684,1.5761,3973,0
2006-05-30,1.5684,1.5684,1.5684,1.5684,129,0
2006-05-31,1.5684,1.5684,1.5684,1.5684,129,0
2006-06-01,1.5761,1.6385,1.5761,1.6385,1410,0
2006-06-02,1.5995,1.5995,1.5995,1.5995,257,0
2006-06-05,1.6776,1.7165,1.6776,1.6854,4613,0
2006-06-06,1.6776,1.6776,1.5761,1.5761,6792,0
2006-06-07,1.6074,1.6074,1.6074,1.6074,640,0
2006-06-08,1.5839,1.5839,1.5839,1.5839,257,0
2006-06-09,1.5839,1.5839,1.5839,1.5839,129,0
2006-06-12,1.5995,1.6308,1.5761,1.6308,769,0
2006-06-13,1.5761,1.5761,1.5761,1.5761,1153,0
2006-06-14,1.5839,1.5839,1.5605,1.5605,10509,0
2006-06-15,1.5995,1.5995,1.5215,1.5215,10253,0
2006-06-16,1.5605,1.6776,1.5605,1.5605,6024,0
2006-06-19,1.5605,1.5605,1.4045,1.4669,8588,0
2006-06-20,1.498,1.498,1.4513,1.4513,2307,0
2006-06-21,1.4669,1.4669,1.4435,1.4669,1538,0
2006-06-22,1.4045,1.4435,1.4045,1.4279,10380,0
2006-06-23,1.4513,1.4824,1.4356,1.4356,22557,0
2006-06-26,1.4356,1.4356,1.42,1.4356,11919,0
2006-06-27,1.4123,1.42,1.4123,1.4123,6664,0
2006-06-28,1.4435,1.4824,1.4123,1.4123,12048,0
2006-06-29,1.4045,1.4435,1.3966,1.4045,5638,0
2006-06-30,1.4045,1.4356,1.4045,1.4356,769,0
2006-07-05,1.4435,1.4435,1.3733,1.4123,8331,0
2006-07-06,1.42,1.4435,1.42,1.4435,3973,0
2006-07-07,1.3733,1.389,1.3733,1.3733,21917,0
2006-07-10,1.389,1.4045,1.3265,1.3265,30501,0
2006-07-11,1.3655,1.3655,1.2485,1.3186,4357,0
2006-07-12,1.2952,1.3577,1.2562,1.2719,12816,0
2006-07-13,1.2719,1.3186,1.2641,1.2875,12432,0
2006-07-14,1.2875,1.3031,1.2485,1.3031,5895,0
2006-07-17,1.2719,1.381,1.2485,1.381,6792,0
2006-07-18,1.381,1.381,1.3655,1.3655,12688,0
2006-07-19,1.3733,1.3966,1.3733,1.381,26785,0
2006-07-20,1.381,1.381,1.2485,1.2875,7050,0
2006-07-21,1.2641,1.2719,1.2485,1.2485,16790,0
2006-07-24,1.2796,1.2796,1.225,1.225,20890,0
2006-07-25,1.2406,1.2485,1.1705,1.1861,30374,0
2006-07-26,1.2017,1.2017,1.1705,1.1781,76897,0
2006-07-27,1.2017,1.2796,1.2017,1.2796,44471,0
2006-07-28,1.3186,1.3733,1.2952,1.3265,11662,0
2006-07-31,1.3342,1.3655,1.0924,1.2328,72026,0
2006-08-01,1.2562,1.2952,1.2562,1.2796,9099,0
2006-08-02,1.3265,1.3421,1.3265,1.3421,7818,0
2006-08-04,1.2875,1.3342,1.2719,1.2719,7305,0
2006-08-07,1.2952,1.3499,1.2952,1.3342,16404,0
2006-08-08,1.3577,1.3577,1.3342,1.3342,3973,0
2006-08-09,1.3577,1.3655,1.3577,1.3655,2564,0
2006-08-10,1.4356,1.506,1.4356,1.4435,1538,0
2006-08-11,1.4123,1.4123,1.3733,1.3733,2820,0
2006-08-14,1.3655,1.3655,1.3655,1.3655,385,0
2006-08-15,1.3655,1.3655,1.3577,1.3655,20121,0
2006-08-16,1.4435,1.4435,1.4435,1.4435,1922,0
2006-08-22,1.3966,1.4435,1.3655,1.4279,8843,0
2006-08-23,1.4045,1.4045,1.4045,1.4045,1922,0
2006-08-25,1.4435,1.4435,1.4045,1.4123,3332,0
2006-08-28,1.4279,1.4279,1.4123,1.42,640,0
2006-08-29,1.4123,1.4123,1.4123,1.4123,129,0
2006-08-30,1.4045,1.4123,1.3966,1.4045,5638,0
2006-08-31,1.4045,1.4123,1.4045,1.4123,5382,0
2006-09-01,1.4279,1.4279,1.42,1.42,1667,0
2006-09-05,1.4123,1.4123,1.4123,1.4123,385,0
2006-09-06,1.4513,1.4513,1.4513,1.4513,512,0
2006-09-07,1.4513,1.4513,1.4513,1.4513,129,0
2006-09-11,1.4435,1.4435,1.3655,1.381,2564,0
2006-09-13,1.3733,1.381,1.3733,1.381,897,0
2006-09-14,1.3655,1.3655,1.3655,1.3655,769,0
2006-09-18,1.3733,1.3966,1.3655,1.3966,2307,0
2006-09-21,1.3733,1.4123,1.3733,1.4123,7176,0
2006-09-22,1.3966,1.3966,1.3966,1.3966,129,0
2006-09-25,1.3655,1.3655,1.3655,1.3655,1281,0
2006-09-26,1.3655,1.3655,1.3655,1.3655,1922,0
2006-09-27,1.4435,1.5136,1.381,1.4824,20121,0
2006-09-28,1.4904,1.8649,1.4435,1.6776,52289,0
2006-09-29,1.7089,1.7946,1.5605,1.5995,16533,0
2006-10-02,1.6385,1.6776,1.5995,1.6541,8588,0
2006-10-03,1.5995,1.6541,1.5995,1.6541,7050,0
2006-10-04,1.5761,1.5995,1.5684,1.5684,15379,0
2006-10-05,1.5293,1.5605,1.4356,1.4356,27041,0
2006-10-06,1.5215,1.5215,1.4747,1.4747,2564,0
2006-10-09,1.4591,1.5449,1.4591,1.4904,9740,0
2006-10-10,1.4904,1.4904,1.4591,1.4904,5127,0
2006-10-11,1.4045,1.4435,1.4045,1.4435,2435,0
2006-10-12,1.4435,1.4435,1.4435,1.4435,512,0
2006-10-13,1.4435,1.4513,1.42,1.42,10509,0
2006-10-16,1.4824,1.506,1.4435,1.4435,4613,0
2006-10-17,1.4435,1.4435,1.4435,1.4435,1026,0
2006-10-18,1.5215,1.5215,1.4824,1.5136,6408,0
2006-10-19,1.4824,1.4824,1.4824,1.4824,640,0
2006-10-23,1.4824,1.4824,1.4824,1.4824,1794,0
2006-10-24,1.5215,1.5605,1.4904,1.4904,4742,0
2006-10-25,1.506,1.5528,1.506,1.5136,769,0
2006-10-26,1.506,1.5136,1.506,1.5136,1922,0
2006-10-27,1.506,1.5528,1.498,1.5528,5127,0
2006-10-30,1.5605,1.5918,1.5215,1.5215,6024,0
2006-10-31,1.5605,1.5918,1.5605,1.5839,1922,0
2006-11-01,1.5605,1.5995,1.5605,1.5605,4742,0
2006-11-02,1.5918,1.8336,1.5918,1.6541,23197,0
2006-11-03,1.662,1.6698,1.5995,1.5995,3460,0
2006-11-06,1.5215,1.5605,1.4904,1.5605,2948,0
2006-11-07,1.5605,1.5605,1.5528,1.5528,2820,0
2006-11-08,1.5761,1.5995,1.5761,1.5995,3589,0
2006-11-09,1.6308,1.7869,1.5995,1.6933,29990,0
2006-11-10,1.7713,2.0599,1.7556,1.974,69463,0
2006-11-13,1.9194,1.9897,1.8024,1.8727,91122,0
2006-11-14,1.8727,1.8727,1.8103,1.8103,7433,0
2006-11-15,1.8493,1.9428,1.8414,1.9428,17815,0
2006-11-16,1.9975,1.9975,1.8727,1.8727,10637,0
2006-11-17,1.8414,1.8804,1.7556,1.8024,4229,0
2006-11-20,1.7946,1.7946,1.6464,1.7089,9612,0
2006-11-21,1.7089,1.7165,1.6464,1.7009,6280,0
2006-11-22,1.6698,1.6776,1.6698,1.6698,2820,0
2006-11-24,1.6776,1.7089,1.6776,1.6776,8331,0
2006-11-27,1.5995,1.779,1.5995,1.779,51008,0
2006-11-28,1.779,2.0288,1.7713,1.9584,36269,0
2006-11-29,1.9507,2.0677,1.9117,1.935,25120,0
2006-11-30,1.9428,1.9507,1.9117,1.9117,4613,0
2006-12-01,1.9117,1.9819,1.9117,1.9819,9612,0
2006-12-04,1.9507,2.0677,1.9117,1.9428,8588,0
2006-12-05,1.9117,1.9117,1.8649,1.8883,12048,0
2006-12-06,1.5995,1.8024,1.5918,1.779,40885,0
2006-12-07,1.8024,1.8649,1.7556,1.818,6408,0
2006-12-08,1.7713,1.7713,1.7634,1.7634,769,0
2006-12-11,1.8336,1.8414,1.8024,1.8024,8202,0
2006-12-12,1.7946,1.7946,1.7869,1.7869,1794,0
2006-12-13,1.8649,1.9507,1.8024,1.8024,9612,0
2006-12-14,1.8727,1.8727,1.8024,1.8103,2307,0
2006-12-19,1.8336,1.8414,1.8336,1.8414,1410,0
2006-12-20,1.8336,1.8649,1.8258,1.8258,4102,0
2006-12-21,1.7946,1.9117,1.7556,1.8414,6153,0
2006-12-22,1.8336,1.8336,1.8336,1.8336,257,0
2006-12-27,1.7946,1.7946,1.7165,1.7946,3845,0
2006-12-28,1.7165,1.7478,1.6776,1.7165,8331,0
2006-12-29,1.7946,1.7946,1.6933,1.6933,769,0
2007-01-03,1.7478,1.779,1.7009,1.779,3460,0
2007-01-04,1.7165,1.7478,1.7165,1.7478,1667,0
2007-01-05,1.779,1.779,1.779,1.779,1026,0
2007-01-08,1.7869,1.7869,1.7869,1.7869,512,0
2007-01-09,1.7478,1.7634,1.662,1.7165,22814,0
2007-01-10,1.6776,1.6776,1.6776,1.6776,2051,0
2007-01-11,1.6464,1.7089,1.6385,1.6854,5127,0
2007-01-12,1.7165,1.7165,1.7089,1.7165,1410,0
2007-01-16,1.7244,1.7244,1.6385,1.6541,15379,0
2007-01-17,1.6776,1.6776,1.5995,1.6229,13073,0
2007-01-18,1.5918,1.6229,1.5605,1.6229,2820,0
2007-01-19,1.5995,1.6229,1.5449,1.5995,10125,0
2007-01-22,1.5995,1.5995,1.3966,1.5761,13841,0
2007-01-23,1.5528,1.5761,1.5293,1.5293,7305,0
2007-01-24,1.5215,1.5293,1.5215,1.5215,1794,0
2007-01-25,1.5215,1.5605,1.5215,1.5605,3973,0
2007-01-26,1.5995,1.5995,1.5995,1.5995,1026,0
2007-01-29,1.5684,1.6074,1.5684,1.6074,1026,0
2007-01-30,1.5839,1.7869,1.5215,1.6385,9612,0
2007-01-31,1.6776,1.6776,1.6385,1.6385,1026,0
2007-02-01,1.6776,1.6776,1.6385,1.6464,2307,0
2007-02-05,1.6776,1.6776,1.6776,1.6776,1026,0
2007-02-06,1.6464,1.6464,1.5995,1.5995,640,0
2007-02-07,1.6308,1.6308,1.6308,1.6308,2178,0
2007-02-08,1.5995,1.5995,1.5995,1.5995,640,0
2007-02-09,1.6698,1.7556,1.6698,1.7556,14738,0
2007-02-12,1.7556,2.0288,1.7478,1.8258,33630,0
2007-02-13,1.8024,1.8024,1.7556,1.7946,12048,0
2007-02-14,1.7322,1.7556,1.7165,1.7556,1281,0
2007-02-20,1.7165,1.7165,1.6776,1.6933,2307,0
2007-02-22,1.6776,1.6854,1.6776,1.6776,2051,0
2007-02-23,1.6776,1.6776,1.6698,1.6698,897,0
2007-02-26,1.6776,1.7009,1.6698,1.7009,5382,0
2007-02-27,1.6385,1.6776,1.6385,1.6776,4742,0
2007-02-28,1.6074,1.6385,1.5995,1.6385,7433,0
2007-03-01,1.5605,1.6385,1.4904,1.6308,21531,0
2007-03-02,1.6385,1.6385,1.6385,1.6385,640,0
2007-03-05,1.5293,1.5995,1.5293,1.5761,13457,0
2007-03-06,1.5528,1.5605,1.5528,1.5605,512,0
2007-03-07,1.5605,1.5605,1.5605,1.5605,2691,0
2007-03-08,1.5605,1.5761,1.5605,1.5761,3845,0
2007-03-09,1.5605,1.5684,1.5605,1.5684,3717,0
2007-03-12,1.5684,2.1067,1.5215,1.5605,91764,0
2007-03-13,1.5684,1.5918,1.5605,1.5605,4613,0
2007-03-14,1.5449,1.5605,1.5449,1.5449,1667,0
2007-03-15,1.5918,1.5918,1.5528,1.5605,7562,0
2007-03-16,1.5761,1.5761,1.5605,1.5605,257,0
2007-03-19,1.6385,1.6385,1.5605,1.5918,4486,0
2007-03-20,1.5605,1.6308,1.5293,1.6308,8073,0
2007-03-21,1.5995,1.5995,1.5605,1.5995,5895,0
2007-03-22,1.5761,1.5995,1.5761,1.5761,2564,0
2007-03-23,1.5995,1.6385,1.5605,1.5761,5255,0
2007-03-26,1.5761,1.5995,1.5761,1.5918,3332,0
2007-03-27,1.5684,1.6308,1.5605,1.5918,6535,0
2007-03-28,1.5605,1.5995,1.5605,1.5918,1026,0
2007-03-29,1.5605,1.6151,1.5528,1.5761,7433,0
2007-03-30,1.5605,1.5918,1.5605,1.5605,7562,0
2007-04-02,1.5918,1.5918,1.5605,1.5761,5638,0
2007-04-03,1.5918,1.5918,1.5918,1.5918,257,0
2007-04-04,1.5605,1.5918,1.5605,1.5918,2820,0
2007-04-05,1.5918,1.5995,1.5684,1.5684,4229,0
2007-04-09,1.5918,1.5995,1.5918,1.5918,1410,0
2007-04-10,1.5684,1.5995,1.5684,1.5995,3973,0
2007-04-11,1.5918,1.5918,1.5605,1.5684,7176,0
2007-04-12,1.5995,1.5995,1.5605,1.5761,37936,0
2007-04-13,1.5605,1.5995,1.5605,1.5995,23966,0
2007-04-16,1.5761,1.5918,1.5684,1.5684,6024,0
2007-04-17,1.5839,1.5918,1.5684,1.5918,5255,0
2007-04-18,1.5839,1.5918,1.5839,1.5918,3589,0
2007-04-19,1.5605,1.5684,1.5605,1.5684,512,0
2007-04-20,1.5839,1.5918,1.5839,1.5918,6792,0
2007-04-23,1.5918,1.6776,1.5684,1.5761,5767,0
2007-04-24,1.5605,1.5995,1.5528,1.5605,15764,0
2007-04-25,1.5605,1.5761,1.5605,1.5605,3332,0
2007-04-26,1.5605,1.5918,1.5528,1.5528,1794,0
2007-04-27,1.5918,1.5918,1.5918,1.5918,1922,0
2007-04-30,1.5918,1.5995,1.4824,1.5528,55493,0
2007-05-01,1.5605,1.5918,1.5605,1.5839,2820,0
2007-05-02,1.5918,1.5918,1.5215,1.5605,13457,0
2007-05-03,1.5684,1.5918,1.5684,1.5918,640,0
2007-05-04,1.5684,1.5684,1.5371,1.5371,2820,0
2007-05-07,1.5371,1.5371,1.5371,1.5371,257,0
2007-05-08,1.5918,1.5918,1.5918,1.5918,769,0
2007-05-09,1.5371,1.5918,1.4824,1.5293,9484,0
2007-05-10,1.4904,1.5605,1.4824,1.5371,8588,0
2007-05-11,1.5293,1.5449,1.5293,1.5293,13969,0
2007-05-14,1.5371,1.5449,1.5215,1.5449,6535,0
2007-05-15,1.5215,1.5449,1.5215,1.5449,7691,0
2007-05-16,1.5449,1.5605,1.5371,1.5605,2051,0
2007-05-17,1.5605,1.5605,1.5215,1.5215,3332,0
2007-05-18,1.5215,1.5215,1.5215,1.5215,512,0
2007-05-21,1.5215,1.5605,1.5215,1.5605,9356,0
2007-05-22,1.5215,1.5215,1.5215,1.5215,512,0
2007-05-24,1.5371,1.5371,1.5371,1.5371,7050,0
2007-05-25,1.5371,1.5371,1.5371,1.5371,2435,0
2007-05-29,1.5761,1.5761,1.5215,1.5215,1153,0
2007-05-30,1.5215,1.5215,1.5215,1.5215,11151,0
2007-05-31,1.4904,1.4904,1.4904,1.4904,2178,0
2007-06-04,1.498,1.5215,1.498,1.5215,512,0
2007-06-06,1.5371,1.5995,1.5371,1.5995,4613,0
2007-06-07,1.5995,1.5995,1.5605,1.5839,4613,0
2007-06-08,1.5605,1.5605,1.5605,1.5605,4102,0
2007-06-11,1.5215,1.5449,1.5215,1.5215,1538,0
2007-06-12,1.4904,1.4904,1.4824,1.4824,1281,0
2007-06-14,1.498,1.5215,1.498,1.5215,1026,0
2007-06-15,1.5215,1.5605,1.5215,1.5605,5767,0
2007-06-19,1.5605,1.5605,1.4824,1.5605,4871,0
2007-06-20,1.5605,1.5605,1.5605,1.5605,640,0
2007-06-21,1.5605,1.5995,1.5605,1.5995,897,0
2007-06-22,1.6308,1.6385,1.5605,1.6385,3075,0
2007-06-25,1.5605,1.5605,1.5605,1.5605,6792,0
2007-06-26,1.5605,1.5918,1.4824,1.5918,6280,0
2007-06-27,1.5605,1.6229,1.5605,1.6229,6664,0
2007-06-28,1.5605,1.5995,1.5215,1.5995,8843,0
2007-06-29,1.5215,1.5605,1.5215,1.5605,10637,0
2007-07-02,1.5293,1.5293,1.5215,1.5215,257,0
2007-07-03,1.5605,1.5605,1.5605,1.5605,640,0
2007-07-05,1.5605,1.5605,1.5605,1.5605,1538,0
2007-07-09,1.5215,1.6385,1.5215,1.6385,9869,0
2007-07-10,1.6385,1.6385,1.6385,1.6385,1281,0
2007-07-12,1.6385,1.6385,1.5605,1.5605,897,0
2007-07-13,1.5293,1.5605,1.5215,1.5215,15893,0
2007-07-16,1.5215,1.5761,1.5215,1.5761,1538,0
2007-07-17,1.5605,1.5605,1.5605,1.5605,1281,0
2007-07-18,1.5605,1.5995,1.5215,1.5995,29220,0
2007-07-19,1.5684,1.5995,1.5528,1.5995,49342,0
2007-07-20,1.5761,1.5995,1.5605,1.5995,10637,0
2007-07-23,1.5605,1.5761,1.5605,1.5605,6792,0
2007-07-24,1.5918,1.5995,1.4824,1.5215,14611,0
2007-07-25,1.5605,1.5995,1.5605,1.5605,55750,0
2007-07-26,1.5605,1.5605,1.5605,1.5605,10895,0
2007-07-27,1.5605,1.5605,1.5605,1.5605,1281,0
2007-07-30,1.5215,1.5215,1.5215,1.5215,2307,0
2007-07-31,1.5605,1.5605,1.5215,1.5215,1667,0
2007-08-01,1.5605,1.5605,1.5605,1.5605,5255,0
2007-08-02,1.5605,1.5605,1.5605,1.5605,9997,0
2007-08-03,1.5215,1.5293,1.5215,1.5293,769,0
2007-08-06,1.4824,1.4824,1.4824,1.4824,3460,0
2007-08-07,1.4824,1.4824,1.3655,1.4435,14097,0
2007-08-08,1.4824,1.5215,1.4824,1.5215,1281,0
2007-08-09,1.5215,1.5215,1.5215,1.5215,12048,0
2007-08-10,1.5215,1.5215,1.5215,1.5215,4742,0
2007-08-13,1.4904,1.5215,1.4904,1.5215,5767,0
2007-08-14,1.506,1.506,1.506,1.506,129,0
2007-08-16,1.506,1.506,1.3655,1.4045,16790,0
2007-08-17,1.4123,1.4279,1.4123,1.4279,897,0
2007-08-20,1.4591,1.4591,1.42,1.42,640,0
2007-08-22,1.4279,1.4279,1.3655,1.3655,19865,0
2007-08-23,1.3733,1.4045,1.1705,1.4045,14738,0
2007-08-24,1.4045,1.4045,1.4045,1.4045,1922,0
2007-08-28,1.3966,1.3966,1.3966,1.3966,1281,0
2007-08-30,1.3966,1.3966,1.3265,1.3966,1538,0
2007-09-04,1.3421,1.3421,1.2562,1.2562,10509,0
2007-09-05,1.2952,1.4045,1.2952,1.3733,4486,0
2007-09-06,1.389,1.5136,1.389,1.5136,18583,0
2007-09-07,1.4591,1.4824,1.4591,1.4669,2564,0
2007-09-10,1.4591,1.4591,1.4591,1.4591,640,0
2007-09-11,1.4591,1.4591,1.4591,1.4591,257,0
2007-09-14,1.5136,1.5136,1.4045,1.4045,1922,0
2007-09-17,1.3655,1.3733,1.2485,1.3733,7562,0
2007-09-18,1.4045,1.5215,1.4045,1.5215,6408,0
2007-09-19,1.4435,1.4435,1.4435,1.4435,385,0
2007-09-20,1.4435,1.4435,1.4435,1.4435,4871,0
2007-09-21,1.4435,1.498,1.4123,1.4513,33834,0
2007-09-24,1.4045,1.4591,1.4045,1.4045,3973,0
2007-09-25,1.4045,1.4045,1.3655,1.3655,1281,0
2007-09-26,1.3655,1.5605,1.3655,1.5215,26659,0
2007-09-27,1.5371,1.5995,1.5215,1.5215,8331,0
2007-09-28,1.5215,1.5215,1.5215,1.5215,257,0
2007-10-01,1.5215,1.5371,1.5215,1.5215,5382,0
2007-10-02,1.5215,1.5528,1.4824,1.5528,5895,0
2007-10-05,1.4824,1.4824,1.4824,1.4824,1538,0
2007-10-08,1.5215,1.5215,1.5215,1.5215,2820,0
2007-10-09,1.498,1.498,1.4824,1.4824,1281,0
2007-10-10,1.4435,1.4824,1.4435,1.4747,16020,0
2007-10-11,1.4435,1.4435,1.4435,1.4435,1410,0
2007-10-12,1.4669,1.4669,1.4669,1.4669,1281,0
2007-10-15,1.4747,1.4747,1.4045,1.4045,4357,0
2007-10-16,1.3733,1.4435,1.3733,1.4435,3460,0
2007-10-17,1.4045,1.4045,1.3733,1.3733,2564,0
2007-10-18,1.4123,1.4435,1.3733,1.3733,2948,0
2007-10-19,1.4045,1.4045,1.3733,1.3733,2564,0
2007-10-22,1.4045,1.4045,1.3655,1.3655,1667,0
2007-10-23,1.3655,1.4045,1.3342,1.3655,14097,0
2007-10-24,1.4045,1.4045,1.4045,1.4045,11406,0
2007-10-26,1.4045,1.4435,1.4045,1.4435,897,0
2007-10-29,1.4356,1.4356,1.3265,1.4045,19481,0
2007-10-30,1.3966,1.4435,1.3966,1.4435,11534,0
2007-10-31,1.4435,1.4669,1.4435,1.4435,1794,0
2007-11-01,1.4824,1.5215,1.4824,1.5215,3075,0
2007-11-02,1.4904,1.5605,1.4824,1.5605,5382,0
2007-11-05,1.3499,1.6151,1.3499,1.5839,6310,0
2007-11-06,1.5605,1.5684,1.4591,1.4591,3332,0
2007-11-07,1.4824,1.506,1.4123,1.4123,2435,0
2007-11-08,1.4435,1.5918,1.4123,1.4824,10125,0
2007-11-09,1.5215,1.5215,1.4824,1.4824,2948,0
2007-11-12,1.4824,1.4824,1.2485,1.3265,30119,0
2007-11-13,1.3265,1.3655,1.3265,1.3265,640,0
2007-11-14,1.4045,1.4045,1.3265,1.3265,5767,0
2007-11-15,1.3265,1.3655,1.3265,1.3265,3075,0
2007-11-16,1.3265,1.389,1.3265,1.389,2948,0
2007-11-19,1.3265,1.3265,1.2094,1.3265,21531,0
2007-11-20,1.3186,1.3186,1.2875,1.2875,4613,0
2007-11-21,1.2485,1.3265,1.2485,1.3265,1922,0
2007-11-26,1.2875,1.2875,1.2485,1.2719,640,0
2007-11-27,1.2485,1.2485,1.2094,1.225,1153,0
2007-11-28,1.2094,1.2094,1.0924,1.1937,8588,0
2007-11-29,1.2485,1.2562,1.1548,1.1548,4871,0
2007-11-30,1.2485,1.2485,1.225,1.2485,11919,0
2007-12-03,1.2719,1.2719,1.2719,1.2719,257,0
2007-12-04,1.3265,1.4045,1.3265,1.3655,2820,0
2007-12-05,1.3265,1.3265,1.3265,1.3265,640,0
2007-12-06,1.3109,1.3342,1.3109,1.3342,2948,0
2007-12-07,1.3265,1.4045,1.3265,1.4045,1538,0
2007-12-10,1.3966,1.3966,1.389,1.389,897,0
2007-12-11,1.42,1.42,1.4123,1.4123,2051,0
2007-12-12,1.4045,1.4045,1.1705,1.2485,12175,0
2007-12-13,1.2485,1.2875,1.2485,1.2875,10509,0
2007-12-14,1.2094,1.2406,1.1314,1.2094,8971,0
2007-12-17,1.2094,1.3109,1.2094,1.2875,8588,0
2007-12-18,1.2875,1.2875,1.2485,1.2875,4229,0
2007-12-19,1.2485,1.2485,1.1314,1.2094,26785,0
2007-12-20,1.2875,1.4045,1.2875,1.2875,2564,0
2007-12-21,1.4045,1.498,1.2875,1.3186,2948,0
2007-12-24,0.8973,1.3186,0.8973,1.3186,2178,0
2007-12-26,1.2485,1.2952,1.2485,1.2952,2051,0
2007-12-27,1.2562,1.3655,1.2094,1.3655,5638,0
2007-12-28,1.3265,1.3499,1.3031,1.3031,897,0
2007-12-31,1.3265,1.3655,1.2485,1.2875,12175,0
2008-01-02,1.3265,1.3577,1.2485,1.2875,14738,0
2008-01-04,1.2641,1.2641,1.2641,1.2641,512,0
2008-01-07,1.2562,1.2875,1.2485,1.2875,2178,0
2008-01-08,1.2875,1.2875,1.2875,1.2875,3204,0
2008-01-09,1.2875,1.3265,1.2875,1.3265,2307,0
2008-01-10,1.2875,1.2875,1.2875,1.2875,1026,0
2008-01-11,1.2875,1.2875,1.2485,1.2485,1281,0
2008-01-14,1.2796,1.2875,1.2796,1.2875,257,0
2008-01-15,1.2485,1.2719,1.2485,1.2719,385,0
2008-01-16,1.2719,1.2719,1.2485,1.2485,5280,0
2008-01-17,1.2172,1.2172,1.2172,1.2172,129,0
2008-01-18,1.2485,1.2562,1.1937,1.2406,2636,0
2008-01-22,1.1937,1.2719,1.1937,1.2719,2307,0
2008-01-23,1.147,1.225,1.1314,1.1705,6719,0
2008-01-24,1.2406,1.2875,1.1705,1.2328,6792,0
2008-01-25,1.1705,1.2328,1.1705,1.1937,769,0
2008-01-30,1.2485,1.2562,1.2485,1.2562,2564,0
2008-01-31,1.2562,1.2562,1.2562,1.2562,897,0
2008-02-01,1.2875,1.2875,1.1314,1.1314,12175,0
2008-02-04,1.147,1.1705,1.1157,1.1157,5728,0
2008-02-05,1.1937,1.1937,1.1157,1.1705,7945,0
2008-02-06,1.1002,1.1314,1.0924,1.1314,4486,0
2008-02-07,1.0924,1.1236,1.0924,1.1236,2691,0
2008-02-08,1.1236,1.1236,1.0767,1.0767,6921,0
2008-02-11,1.0533,1.0533,0.6633,0.8662,30759,0
2008-02-12,0.8349,0.8895,0.8349,0.8738,15893,0
2008-02-13,0.8818,0.9129,0.8818,0.9129,4787,0
2008-02-15,0.9207,0.9207,0.8973,0.8973,1538,0
2008-02-19,0.8349,0.9597,0.8349,0.9597,3589,0
2008-02-20,0.9051,0.9207,0.8583,0.8583,3204,0
2008-02-21,0.9129,0.9129,0.8349,0.8349,12944,0
2008-02-22,0.8427,0.8427,0.8349,0.8349,769,0
2008-02-25,0.9051,0.9207,0.7958,0.8193,14866,0
2008-02-26,0.8427,0.8662,0.8115,0.8193,1602,0
2008-02-27,0.8583,0.8583,0.8115,0.8193,3075,0
2008-02-28,0.8583,0.8583,0.8193,0.8193,2820,0
2008-02-29,0.8037,0.8349,0.8037,0.8349,3845,0
2008-03-03,0.7491,0.9129,0.7491,0.9129,5895,0
2008-03-04,0.9129,0.9129,0.8037,0.8583,8843,0
2008-03-05,0.8583,0.8583,0.7803,0.7958,12944,0
2008-03-06,0.8738,0.8973,0.8738,0.8973,3845,0
2008-03-07,0.9207,0.9207,0.9207,0.9207,257,0
2008-03-10,0.8973,0.9051,0.8973,0.9051,257,0
2008-03-11,0.8738,0.8738,0.8349,0.8349,6280,0
2008-03-12,0.8738,0.8738,0.8427,0.8427,512,0
2008-03-13,0.8349,0.8583,0.8193,0.8506,5127,0
2008-03-14,0.8818,0.8895,0.8818,0.8895,769,0
2008-03-17,0.7881,0.8349,0.7881,0.8349,2580,0
2008-03-18,0.8271,0.8271,0.7881,0.8271,3589,0
2008-03-19,0.7413,0.8193,0.7413,0.7803,18199,0
2008-03-20,0.7724,0.8115,0.7647,0.8115,5382,0
2008-03-24,0.7569,0.7647,0.7569,0.7569,14675,0
2008-03-25,0.7647,0.7724,0.7413,0.7724,8139,0
2008-03-26,0.7178,0.7724,0.7178,0.7413,3845,0
2008-03-27,0.7413,0.7413,0.7257,0.7334,7818,0
2008-03-31,0.7178,0.7334,0.7101,0.7334,21145,0
2008-04-01,0.7334,0.7334,0.7022,0.7101,3075,0
2008-04-02,0.7022,0.7334,0.7022,0.7334,2820,0
2008-04-03,0.7257,0.7257,0.7257,0.7257,257,0
2008-04-04,0.7022,0.7022,0.7022,0.7022,9099,0
2008-04-07,0.7022,0.7022,0.6633,0.7022,12175,0
2008-04-08,0.6944,0.6944,0.6789,0.6944,897,0
2008-04-09,0.7022,0.7022,0.671,0.671,7305,0
2008-04-10,0.7022,0.7022,0.6789,0.6789,257,0
2008-04-11,0.6944,0.7022,0.6789,0.6789,19608,0
2008-04-14,0.7022,0.7022,0.7022,0.7022,257,0
2008-04-15,0.6789,0.7022,0.6789,0.6944,1281,0
2008-04-16,0.7022,0.7022,0.7022,0.7022,257,0
2008-04-17,0.7022,0.7022,0.6866,0.6944,5694,0
2008-04-18,0.6944,0.7413,0.6789,0.6789,41924,0
2008-04-21,0.6866,0.7022,0.671,0.6789,21591,0
2008-04-22,0.671,0.7022,0.6633,0.7022,19661,0
2008-04-23,0.7022,0.7022,0.6789,0.6789,640,0
2008-04-24,0.6633,0.671,0.6633,0.671,3204,0
2008-04-25,0.6789,0.7022,0.6633,0.7022,5638,0
2008-04-28,0.7022,0.7022,0.6866,0.6866,1337,0
2008-04-29,0.6789,0.7022,0.6789,0.7022,4675,0
2008-04-30,0.7803,0.8193,0.7413,0.7413,10509,0
2008-05-01,0.7803,0.8193,0.7803,0.8193,8634,0
2008-05-02,0.7803,0.7803,0.7803,0.7803,257,0
2008-05-05,0.8506,0.8973,0.8506,0.8973,9997,0
2008-05-06,0.9129,0.9129,0.7803,0.8271,3758,0
2008-05-07,0.8583,0.8583,0.8193,0.8427,2115,0
2008-05-09,0.8583,0.8662,0.8193,0.8662,9420,0
2008-05-12,0.9676,0.9752,0.8895,0.8895,7906,0
2008-05-13,0.9363,0.9363,0.7803,0.8349,6286,0
2008-05-14,0.8895,0.9207,0.8662,0.9207,13463,0
2008-05-15,0.9441,0.9441,0.9207,0.9207,4229,0
2008-05-16,0.9363,0.9363,0.9363,0.9363,3204,0
2008-05-19,0.9441,1.0143,0.9441,1.0065,5935,0
2008-05-20,1.0221,1.0533,1.0143,1.0533,8971,0
2008-05-21,1.069,1.069,1.0533,1.0533,1667,0
2008-05-22,1.0143,1.0533,1.0143,1.0533,1794,0
2008-05-23,1.0533,1.0533,1.0143,1.0143,2166,0
2008-05-27,0.9909,0.9909,0.9363,0.9363,3909,0
2008-05-28,0.9363,0.9363,0.8973,0.8973,3204,0
2008-05-29,0.9363,0.9676,0.8662,0.8662,10895,0
2008-05-30,0.8973,0.8973,0.8973,0.8973,167,0
2008-06-02,0.8583,0.8583,0.8583,0.8583,1281,0
2008-06-03,0.8583,0.8895,0.8583,0.8895,860,0
2008-06-04,0.8583,0.8973,0.8583,0.8895,3845,0
2008-06-05,0.8583,0.8973,0.8193,0.8583,6408,0
2008-06-06,0.8193,0.8818,0.8193,0.8818,820,0
2008-06-10,0.8738,0.8738,0.7803,0.8193,6408,0
2008-06-11,0.8193,0.8193,0.7803,0.7803,8331,0
2008-06-12,0.8427,0.8427,0.8427,0.8427,129,0
2008-06-13,0.8193,0.8427,0.8193,0.8193,1026,0
2008-06-16,0.8349,0.8895,0.7803,0.8895,6664,0
2008-06-18,0.8738,0.8738,0.8193,0.8738,2178,0
2008-06-19,0.7803,0.8583,0.7803,0.8583,1153,0
2008-06-20,0.8193,0.8506,0.7881,0.8271,11022,0
2008-06-23,0.8193,0.8193,0.8193,0.8193,577,0
2008-06-24,0.7569,0.8662,0.7101,0.8193,22940,0
2008-06-25,0.8115,0.8115,0.7803,0.8037,42037,0
2008-06-26,0.7803,0.8193,0.7491,0.7881,20761,0
2008-06-30,0.7491,0.7491,0.6944,0.7022,16917,0
2008-07-01,0.671,0.671,0.671,0.671,2307,0
2008-07-07,0.671,0.671,0.6633,0.6633,1153,0
2008-07-08,0.632,0.7022,0.632,0.7022,385,0
2008-07-09,0.671,0.671,0.671,0.671,4261,0
2008-07-10,0.6633,0.671,0.6398,0.671,4550,0
2008-07-11,0.6398,0.7022,0.632,0.7022,2820,0
2008-07-15,0.6477,0.7022,0.6477,0.7022,1121,0
2008-07-17,0.6477,0.6944,0.6477,0.6633,4413,0
2008-07-18,0.6633,0.6944,0.6477,0.6789,1628,0
2008-07-28,0.7022,0.7022,0.6944,0.6944,1846,0
2008-07-29,0.6944,0.6944,0.6398,0.6633,1978,0
2008-07-31,0.6633,0.6633,0.6633,0.6633,257,0
2008-08-04,0.7022,0.7022,0.7022,0.7022,129,0
2008-08-06,0.6633,0.7022,0.6633,0.6866,4690,0
2008-08-07,0.7022,0.7022,0.6633,0.6633,640,0
2008-08-08,0.6789,0.7022,0.6789,0.7022,769,0
2008-08-15,0.7022,0.7022,0.671,0.671,512,0
2008-08-18,0.671,0.671,0.6554,0.6554,1538,0
2008-08-19,0.6554,0.7022,0.6554,0.7022,1026,0
2008-08-21,0.7022,0.7022,0.7022,0.7022,257,0
2008-08-28,0.7022,0.7022,0.7022,0.7022,129,0
2008-08-29,0.6789,0.7022,0.6789,0.6944,512,0
2008-09-02,0.6944,0.7022,0.6944,0.7022,2307,0
2008-09-03,0.6944,0.6944,0.6944,0.6944,320,0
2008-09-04,0.7413,0.7413,0.7413,0.7413,191,0
2008-09-05,0.6944,0.7413,0.6944,0.7413,396,0
2008-09-08,0.7022,0.7413,0.7022,0.7413,512,0
2008-09-09,0.6944,0.7022,0.6633,0.7022,7818,0
2008-09-12,0.7413,0.7413,0.6398,0.6477,5932,0
2008-09-15,0.632,0.6789,0.5929,0.5929,13969,0
2008-09-16,0.5696,0.6633,0.5696,0.5929,2948,0
2008-09-17,0.5774,0.5852,0.5618,0.5618,3377,0
2008-09-18,0.5618,0.5696,0.5618,0.5696,2435,0
2008-09-19,0.5774,0.7022,0.5774,0.6944,6153,0
2008-09-22,0.7022,0.7413,0.6242,0.7413,7176,0
2008-09-25,0.7022,0.7803,0.7022,0.7569,8588,0
2008-09-26,0.7257,0.7803,0.7022,0.7022,3332,0
2008-09-29,0.7413,0.7413,0.6633,0.6633,6921,0
2008-09-30,0.7413,0.7413,0.7413,0.7413,129,0
2008-10-01,0.6633,0.7022,0.6554,0.6554,2564,0
2008-10-02,0.6633,0.7022,0.6633,0.7022,1410,0
2008-10-06,0.6477,0.6633,0.6242,0.6633,897,0
2008-10-07,0.6086,0.6633,0.6086,0.6633,449,0
2008-10-08,0.632,0.632,0.6008,0.6164,5511,0
2008-10-09,0.6164,0.671,0.6164,0.6164,8073,0
2008-10-10,0.6164,0.7022,0.6008,0.6008,11608,0
2008-10-13,0.5774,0.6086,0.5774,0.6008,640,0
2008-10-14,0.6633,0.6633,0.6398,0.6554,1922,0
2008-10-15,0.632,0.632,0.5774,0.5774,1281,0
2008-10-16,0.5539,0.6633,0.5539,0.6633,1538,0
2008-10-17,0.6242,0.7022,0.6242,0.7022,1794,0
2008-10-20,0.7022,0.7022,0.6242,0.6944,4165,0
2008-10-21,0.7022,0.7022,0.6633,0.6633,5318,0
2008-10-22,0.6633,0.7022,0.6633,0.7022,20915,0
2008-10-23,0.7022,0.7022,0.7022,0.7022,769,0
2008-10-27,0.6633,0.6633,0.6242,0.6633,1281,0
2008-10-30,0.6554,0.6554,0.6554,0.6554,1281,0
2008-10-31,0.5929,0.6554,0.5929,0.6554,1026,0
2008-11-05,0.5852,0.5852,0.5852,0.5852,129,0
2008-11-06,0.6477,0.6477,0.6242,0.6242,1814,0
2008-11-07,0.6242,0.6242,0.6242,0.6242,1026,0
2008-11-10,0.6008,0.6477,0.5852,0.6477,1135,0
2008-11-11,0.5852,0.6477,0.5852,0.6477,257,0
2008-11-14,0.6477,0.6633,0.6242,0.6633,8459,0
2008-11-17,0.6008,0.6944,0.5852,0.6944,1538,0
2008-11-18,0.6164,0.7022,0.6164,0.7022,385,0
2008-11-21,0.671,0.6789,0.671,0.6789,257,0
2008-11-24,0.632,0.7022,0.6242,0.7022,1281,0
2008-11-25,0.6944,0.7022,0.6866,0.7022,7691,0
2008-11-26,0.6242,0.7101,0.5852,0.7101,5255,0
2008-12-01,0.5618,0.8583,0.5618,0.6477,2435,0
2008-12-02,0.7022,0.7022,0.6633,0.6633,257,0
2008-12-04,0.6086,0.6789,0.5929,0.6789,3093,0
2008-12-05,0.6164,0.6477,0.6164,0.6477,769,0
2008-12-08,0.6086,0.6633,0.5929,0.6242,5255,0
2008-12-09,0.7022,0.7022,0.5852,0.7022,5638,0
2008-12-10,0.6866,0.6866,0.6866,0.6866,2532,0
2008-12-11,0.632,0.632,0.632,0.632,129,0
2008-12-15,0.5852,0.5852,0.5852,0.5852,129,0
2008-12-16,0.632,0.632,0.6086,0.632,897,0
2008-12-18,0.5852,0.632,0.5852,0.632,417,0
2008-12-19,0.5929,0.5929,0.5929,0.5929,257,0
2008-12-22,0.5929,0.5929,0.5852,0.5852,2178,0
2008-12-23,0.6242,0.6242,0.5852,0.5852,1410,0
2008-12-24,0.6242,0.6477,0.6242,0.6477,11685,0
2008-12-26,0.632,0.6477,0.632,0.6477,512,0
2008-12-29,0.632,0.6633,0.632,0.6398,9099,0
2008-12-30,0.5852,0.5852,0.5852,0.5852,480,0
2008-12-31,0.6008,0.632,0.6008,0.632,6153,0
2009-01-02,0.6633,0.6633,0.6633,0.6633,600,0
2009-01-05,0.6086,0.6086,0.6086,0.6086,129,0
2009-01-06,0.6633,0.6633,0.6633,0.6633,706,0
2009-01-07,0.6633,0.7257,0.6633,0.7101,5127,0
2009-01-08,0.7101,0.7569,0.6866,0.6866,4742,0
2009-01-09,0.6633,0.6633,0.6008,0.6008,1513,0
2009-01-12,0.6008,0.6164,0.5539,0.6086,2526,0
2009-01-13,0.6008,0.6866,0.6008,0.6554,2820,0
2009-01-20,0.6242,0.6242,0.6242,0.6242,417,0
2009-01-22,0.6633,0.6633,0.6633,0.6633,1281,0
2009-01-23,0.6242,0.6242,0.6242,0.6242,129,0
2009-01-26,0.671,0.671,0.671,0.671,1281,0
2009-01-27,0.6866,0.6866,0.6866,0.6866,160,0
2009-01-29,0.6866,0.6944,0.6242,0.632,3375,0
2009-02-02,0.6008,0.6164,0.5852,0.6164,5511,0
2009-02-04,0.5852,0.5852,0.5852,0.5852,3845,0
2009-02-05,0.5852,0.5852,0.5852,0.5852,129,0
2009-02-06,0.6164,0.6242,0.5852,0.5852,2244,0
2009-02-12,0.6242,0.6242,0.6242,0.6242,129,0
2009-02-17,0.6242,0.632,0.6242,0.632,2178,0
2009-02-24,0.632,0.632,0.632,0.632,512,0
2009-02-26,0.6398,0.6398,0.6398,0.6398,385,0
2009-02-27,0.632,0.6398,0.632,0.632,7144,0
2009-03-02,0.6242,0.6242,0.6242,0.6242,6816,0
2009-03-03,0.6242,0.6242,0.6008,0.6008,875,0
2009-03-04,0.5929,0.5929,0.5852,0.5929,3973,0
2009-03-05,0.5929,0.5929,0.5852,0.5852,1794,0
2009-03-11,0.5852,0.6242,0.5852,0.6242,2820,0
2009-03-13,0.6242,0.6242,0.5929,0.5929,2167,0
2009-03-17,0.5852,0.5852,0.5852,0.5852,385,0
2009-03-18,0.5852,0.5929,0.5852,0.5852,2115,0
2009-03-23,0.5852,0.5852,0.5852,0.5852,399,0
2009-03-24,0.5929,0.6789,0.5929,0.6789,7050,0
2009-03-25,0.6242,0.6242,0.5462,0.5696,7433,0
2009-03-26,0.6086,0.6086,0.6086,0.6086,1281,0
2009-03-27,0.6633,0.6944,0.6633,0.6866,7538,0
2009-03-31,0.6866,0.6866,0.6866,0.6866,5127,0
2009-04-01,0.6866,0.6866,0.6866,0.6866,1281,0
2009-04-02,0.6944,0.6944,0.6944,0.6944,3845,0
2009-04-07,0.6866,0.6866,0.6866,0.6866,385,0
2009-04-09,0.6944,0.6944,0.6866,0.6866,5062,0
2009-04-14,0.6866,0.6866,0.6866,0.6866,385,0
2009-04-15,0.6944,0.6944,0.6866,0.6866,2051,0
2009-04-16,0.6944,0.6944,0.6944,0.6944,6408,0
2009-04-20,0.6944,0.6944,0.6944,0.6944,640,0
2009-04-22,0.6633,0.6633,0.6633,0.6633,129,0
2009-04-24,0.6944,0.7022,0.6944,0.7022,13840,0
2009-04-28,0.7022,0.7022,0.7022,0.7022,3845,0
2009-04-29,0.7022,0.7724,0.7022,0.7724,20305,0
2009-04-30,0.7647,0.7647,0.7647,0.7647,3332,0
2009-05-01,0.7647,0.7647,0.7022,0.7022,3332,0
2009-05-04,0.7257,0.7257,0.7101,0.7101,2564,0
2009-05-06,0.7334,0.7413,0.7334,0.7413,521,0
2009-05-07,0.6866,0.7022,0.6866,0.7022,2787,0
2009-05-08,0.7022,0.7022,0.7022,0.7022,1227,0
2009-05-11,0.7022,0.7022,0.7022,0.7022,320,0
2009-05-12,0.7257,0.7257,0.7257,0.7257,1281,0
2009-05-15,0.7413,0.8583,0.7413,0.7491,19154,0
2009-05-18,0.7413,0.7413,0.7413,0.7413,1281,0
2009-05-19,0.7569,0.7569,0.7569,0.7569,129,0
2009-05-20,0.7724,0.7803,0.7724,0.7803,8017,0
2009-05-21,0.7881,0.7881,0.7724,0.7803,3460,0
2009-05-26,0.7958,0.7958,0.7803,0.7803,7305,0
2009-05-27,0.7803,0.7803,0.7803,0.7803,21840,0
2009-05-28,0.7647,0.7647,0.7647,0.7647,257,0
2009-06-01,0.7647,0.7647,0.7647,0.7647,897,0
2009-06-02,0.7803,0.7803,0.7803,0.7803,257,0
2009-06-03,0.7803,0.7803,0.7647,0.7647,13073,0
2009-06-04,0.7724,0.7724,0.7724,0.7724,5638,0
2009-06-05,0.7724,0.7724,0.7413,0.7724,9484,0
2009-06-09,0.7647,0.7647,0.7647,0.7647,129,0
2009-06-10,0.7724,0.7724,0.7334,0.7647,640,0
2009-06-11,0.7413,0.7413,0.7022,0.7022,1026,0
2009-06-12,0.7101,0.7101,0.7101,0.7101,1538,0
2009-06-15,0.7022,0.7022,0.7022,0.7022,142,0
2009-06-16,0.7022,0.7022,0.7022,0.7022,129,0
2009-06-17,0.7178,0.7178,0.7178,0.7178,1281,0
2009-06-18,0.7178,0.7178,0.7178,0.7178,129,0
2009-06-22,0.7413,0.7569,0.7413,0.7569,2564,0
2009-06-24,0.7724,0.7958,0.7491,0.7491,13713,0
2009-06-25,0.7413,0.7413,0.7334,0.7334,6408,0
2009-06-26,0.7257,0.7334,0.7257,0.7334,1538,0
2009-06-29,0.7178,0.7178,0.7178,0.7178,385,0
2009-07-01,0.7334,0.7334,0.7334,0.7334,257,0
2009-07-02,0.7257,0.7257,0.7178,0.7178,3845,0
2009-07-07,0.7178,0.7178,0.7178,0.7178,372,0
2009-07-08,0.7178,0.7178,0.7022,0.7022,7076,0
2009-07-09,0.7022,0.7022,0.7022,0.7022,1922,0
2009-07-13,0.7022,0.7022,0.7022,0.7022,1281,0
2009-07-14,0.7101,0.7101,0.7101,0.7101,257,0
2009-07-16,0.7257,0.7257,0.7022,0.7257,13833,0
2009-07-20,0.7178,0.7178,0.7022,0.7022,10253,0
2009-07-21,0.7334,0.7334,0.7022,0.7022,1651,0
2009-07-23,0.671,0.7022,0.671,0.6944,8331,0
2009-07-27,0.6633,0.7101,0.6633,0.7101,4486,0
2009-07-28,0.7101,0.7101,0.7101,0.7101,640,0
2009-07-30,0.7101,0.7101,0.7101,0.7101,2948,0
2009-07-31,0.7178,0.7178,0.671,0.671,897,0
2009-08-03,0.7022,0.7101,0.7022,0.7022,4871,0
2009-08-05,0.7101,0.7101,0.7101,0.7101,7305,0
2009-08-06,0.7101,0.8506,0.7101,0.7803,16084,0
2009-08-07,0.7724,0.7724,0.7724,0.7724,897,0
2009-08-10,0.7647,0.7647,0.7647,0.7647,385,0
2009-08-11,0.7803,0.8193,0.7647,0.7647,2307,0
2009-08-12,0.7647,0.7647,0.7647,0.7647,257,0
2009-08-13,0.7803,0.7803,0.7803,0.7803,1538,0
2009-08-14,0.7803,0.8037,0.7803,0.8037,3204,0
2009-08-17,0.7881,0.7881,0.7413,0.7413,4357,0
2009-08-18,0.7647,0.7647,0.6866,0.7257,8331,0
2009-08-24,0.7491,0.7491,0.7491,0.7491,2307,0
2009-08-25,0.7569,0.7647,0.7569,0.7569,4255,0
2009-08-26,0.7803,0.7803,0.7413,0.7413,4102,0
2009-08-27,0.7413,0.7413,0.7413,0.7413,129,0
2009-08-28,0.7647,0.7647,0.7647,0.7647,512,0
2009-08-31,0.7413,0.7724,0.7413,0.7724,897,0
2009-09-01,0.8037,0.8037,0.7647,0.7803,10681,0
2009-09-02,0.7803,0.7803,0.7803,0.7803,1281,0
2009-09-03,0.7803,0.7803,0.7724,0.7803,2691,0
2009-09-08,0.7803,0.7803,0.7803,0.7803,129,0
2009-09-10,0.7413,0.7413,0.7413,0.7413,3845,0
2009-09-14,0.7724,0.7724,0.7334,0.7334,7176,0
2009-09-15,0.7413,0.7413,0.7413,0.7413,4998,0
2009-09-16,0.7413,0.7413,0.7413,0.7413,257,0
2009-09-17,0.7334,0.7413,0.7101,0.7413,4436,0
2009-09-18,0.7413,0.7413,0.7413,0.7413,6544,0
2009-09-21,0.7413,0.7413,0.7101,0.7101,4998,0
2009-09-22,0.7257,0.7569,0.7257,0.7413,12048,0
2009-09-23,0.7803,0.7803,0.7647,0.7647,6921,0
2009-09-24,0.7647,0.7881,0.7647,0.7881,8308,0
2009-09-25,0.7881,0.8037,0.7724,0.7724,8002,0
2009-09-28,0.7724,0.7958,0.7491,0.7491,40756,0
2009-09-29,0.7647,0.8193,0.7647,0.7803,28791,0
2009-09-30,0.7803,0.8583,0.7803,0.8115,10209,0
2009-10-01,0.8271,0.8271,0.8271,0.8271,1410,0
2009-10-02,0.8271,0.8427,0.8115,0.8271,1794,0
2009-10-05,0.8271,0.8271,0.7803,0.7803,23709,0
2009-10-06,0.7803,0.7958,0.7803,0.7958,3045,0
2009-10-07,0.7803,0.8349,0.7803,0.8037,7305,0
2009-10-08,0.8115,0.8271,0.7881,0.8193,5127,0
2009-10-09,0.8115,0.8271,0.6242,0.7803,41742,0
2009-10-12,0.7803,0.7958,0.7803,0.7958,10290,0
2009-10-13,0.8115,0.8193,0.7958,0.8193,23585,0
2009-10-14,0.8193,0.8427,0.8193,0.8193,5127,0
2009-10-15,0.8193,0.8738,0.8115,0.8738,46780,0
2009-10-16,0.8895,0.8895,0.8427,0.8583,15012,0
2009-10-19,0.8427,0.8427,0.8271,0.8349,3717,0
2009-10-20,0.8037,0.8271,0.7334,0.7803,43550,0
2009-10-21,0.8115,0.8193,0.7724,0.8115,20456,0
2009-10-22,0.8115,0.8115,0.7881,0.7881,5671,0
2009-10-23,0.8193,0.8271,0.8193,0.8271,6535,0
2009-10-26,0.8271,0.8662,0.8271,0.8662,25760,0
2009-10-27,0.8349,0.8583,0.8349,0.8583,2691,0
2009-10-28,0.8349,0.8349,0.8271,0.8349,7050,0
2009-10-29,0.8506,0.8506,0.8349,0.8349,1743,0
2009-10-30,0.8427,0.8427,0.8193,0.8193,6762,0
2009-11-02,0.8349,0.8349,0.8271,0.8271,6203,0
2009-11-03,0.8115,0.8271,0.8115,0.8271,1153,0
2009-11-04,0.7334,0.8349,0.7334,0.8271,13052,0
2009-11-05,0.8037,0.8193,0.8037,0.8193,4160,0
2009-11-06,0.8193,0.8427,0.8193,0.8427,1794,0
2009-11-09,0.8427,0.8738,0.8427,0.8583,29220,0
2009-11-10,0.8506,0.8506,0.8427,0.8427,5127,0
2009-11-11,0.8583,0.8583,0.8506,0.8583,9740,0
2009-11-12,0.8895,0.9752,0.8895,0.8973,7433,0
2009-11-13,0.8973,0.8973,0.7958,0.7958,18040,0
2009-11-16,0.8115,0.8349,0.7958,0.8349,7625,0
2009-11-17,0.7022,0.8349,0.7022,0.8349,6335,0
2009-11-18,0.8506,0.9207,0.8506,0.9207,8489,0
2009-11-19,0.8973,0.8973,0.8895,0.8895,5127,0
2009-11-20,0.9207,0.9207,0.9051,0.9051,4422,0
2009-11-23,0.9051,0.9207,0.9051,0.9051,5382,0
2009-11-24,0.8818,0.9051,0.8583,0.8973,6280,0
2009-11-25,0.9051,0.9286,0.9051,0.9051,8090,0
2009-11-27,0.8738,0.8738,0.8738,0.8738,2564,0
2009-11-30,0.9363,0.9363,0.9363,0.9363,2307,0
2009-12-01,0.9597,0.9597,0.9597,0.9597,2564,0
2009-12-02,0.9676,0.9676,0.9051,0.9051,62887,0
2009-12-04,0.8662,0.8738,0.8662,0.8738,1922,0
2009-12-07,0.8738,0.8738,0.8738,0.8738,8971,0
2009-12-08,0.7022,0.9051,0.7022,0.8738,6323,0
2009-12-09,0.8427,0.8895,0.8193,0.8583,11277,0
2009-12-10,0.8738,0.8818,0.8738,0.8818,706,0
2009-12-11,0.8818,0.9676,0.8818,0.9441,9484,0
2009-12-14,0.9676,0.9676,0.9051,0.9051,7818,0
2009-12-15,0.9051,0.9363,0.7803,0.9129,22428,0
2009-12-16,0.9286,0.9676,0.8973,0.9363,26721,0
2009-12-17,0.9676,0.9676,0.9441,0.9441,2948,0
2009-12-18,0.9441,0.9441,0.8973,0.9363,1429,0
2009-12-21,0.9441,0.9441,0.8738,0.9286,2307,0
2009-12-22,0.9207,0.9363,0.8738,0.9129,3075,0
2009-12-23,0.9129,0.9207,0.8738,0.9129,2871,0
2009-12-24,0.8818,0.9286,0.8818,0.9207,872,0
2009-12-28,0.9286,0.9363,0.8895,0.9363,6889,0
2009-12-29,0.9129,0.9129,0.9051,0.9051,6950,0
2009-12-31,0.8818,0.9129,0.8818,0.9129,523,0
2010-01-04,0.9051,0.9051,0.9051,0.9051,512,0
2010-01-05,0.9051,0.9051,0.9051,0.9051,769,0
2010-01-06,0.8973,0.9129,0.8973,0.9129,9484,0
2010-01-07,0.9676,0.9909,0.8818,0.8818,13713,0
2010-01-08,0.9129,0.9597,0.9129,0.9441,14866,0
2010-01-11,0.9129,0.9129,0.8973,0.8973,4998,0
2010-01-12,0.8973,0.9129,0.8973,0.9129,512,0
2010-01-13,0.8973,0.8973,0.8818,0.8895,7562,0
2010-01-14,0.8973,0.8973,0.8973,0.8973,6664,0
2010-01-15,0.8973,0.8973,0.8895,0.8895,2820,0
2010-01-19,0.8895,0.9129,0.8895,0.8895,5253,0
2010-01-20,0.8895,0.8895,0.8895,0.8895,1281,0
2010-01-21,0.8973,0.9676,0.8895,0.9676,18711,0
2010-01-22,0.9676,0.9676,0.9286,0.9286,1410,0
2010-01-25,0.9441,0.9752,0.9363,0.9752,769,0
2010-01-26,0.9286,0.9286,0.9286,0.9286,961,0
2010-01-27,0.9286,0.9286,0.9286,0.9286,640,0
2010-02-01,0.9441,0.9441,0.9441,0.9441,129,0
2010-02-02,0.9441,0.9441,0.9441,0.9441,129,0
2010-02-03,0.9286,0.9286,0.9286,0.9286,1281,0
2010-02-04,0.952,0.952,0.952,0.952,129,0
2010-02-09,0.9363,0.9752,0.9286,0.9597,13586,0
2010-02-12,0.9207,0.952,0.8895,0.8895,9356,0
2010-02-16,0.9363,0.9363,0.9051,0.9051,18328,0
2010-02-17,0.9286,0.9286,0.9051,0.9051,257,0
2010-02-18,0.8973,0.8973,0.8973,0.8973,1281,0
2010-02-19,0.8973,0.8973,0.8973,0.8973,5382,0
2010-02-22,0.9286,0.9286,0.8895,0.8973,20045,0
2010-02-24,0.9363,0.9752,0.9363,0.9752,10839,0
2010-02-25,0.9752,0.9752,0.9363,0.9363,3204,0
2010-02-26,0.9676,0.9676,0.9676,0.9676,129,0
2010-03-01,0.9676,0.9676,0.9286,0.9286,2178,0
2010-03-02,0.9051,0.9051,0.8973,0.8973,872,0
2010-03-03,0.8973,0.9441,0.8973,0.9051,6831,0
2010-03-04,0.9441,0.9441,0.9441,0.9441,129,0
2010-03-05,0.9207,0.9441,0.9051,0.9051,43063,0
2010-03-08,0.9752,0.9752,0.9752,0.9752,385,0
2010-03-10,0.9051,0.9286,0.8973,0.9129,1209332,0
2010-03-11,0.9363,0.9752,0.9363,0.9752,1026,0
2010-03-15,0.9363,0.9597,0.9286,0.9441,4102,0
2010-03-17,0.9363,0.9597,0.9363,0.9363,6344,0
2010-03-18,0.9363,0.9752,0.9363,0.9752,3537,0
2010-03-19,0.952,1.0143,0.9441,0.9441,21659,0
2010-03-22,0.9441,0.9597,0.9441,0.9597,22152,0
2010-03-25,0.9441,0.9597,0.9441,0.9597,4641,0
2010-03-26,0.9441,0.9597,0.9441,0.9597,5793,0
2010-03-29,0.9441,0.9441,0.9441,0.9441,129,0
2010-03-30,0.9441,0.9441,0.9441,0.9441,129,0
2010-04-01,0.9597,0.9597,0.9441,0.9441,15018,0
2010-04-05,0.9597,0.9597,0.9441,0.9441,3269,0
2010-04-07,0.9597,0.9597,0.9597,0.9597,6921,0
2010-04-08,0.9363,0.9363,0.9363,0.9363,5511,0
2010-04-09,0.9363,0.952,0.9363,0.952,3424,0
2010-04-12,0.952,0.952,0.952,0.952,5638,0
2010-04-13,0.9597,0.9597,0.9597,0.9597,191,0
2010-04-14,0.9597,0.9597,0.9597,0.9597,2691,0
2010-04-15,1.0143,1.0143,0.9363,0.9441,15612,0
2010-04-16,0.9752,0.9752,0.9752,0.9752,320,0
2010-04-22,0.9676,0.9676,0.9363,0.9363,3909,0
2010-04-23,0.9363,0.9363,0.9363,0.9363,2564,0
2010-04-26,0.9363,0.9363,0.9129,0.9129,26401,0
2010-04-27,0.8973,0.8973,0.8973,0.8973,12329,0
2010-04-28,0.9051,0.9051,0.8895,0.8973,7945,0
2010-04-29,0.8973,0.9752,0.8818,0.8818,27528,0
2010-04-30,0.8973,0.8973,0.8973,0.8973,897,0
2010-05-03,0.9363,0.9363,0.8895,0.9286,10560,0
2010-05-04,0.9207,0.9207,0.8818,0.8973,6212,0
2010-05-05,0.8973,0.8973,0.8895,0.8895,4229,0
2010-05-06,0.8973,0.8973,0.8895,0.8895,5638,0
2010-05-07,0.8973,0.8973,0.8349,0.8583,37295,0
2010-05-10,0.8738,0.9051,0.8738,0.8818,12932,0
2010-05-11,0.8818,0.8973,0.8115,0.8193,52276,0
2010-05-12,0.8349,0.8973,0.8349,0.8427,27035,0
2010-05-13,0.8583,0.8583,0.8427,0.8427,20635,0
2010-05-14,0.8427,0.8583,0.8349,0.8349,25459,0
2010-05-17,0.8427,0.8583,0.7569,0.7569,39346,0
2010-05-18,0.8427,0.8583,0.7881,0.8271,15123,0
2010-05-19,0.8271,0.8349,0.8115,0.8271,4213,0
2010-05-20,0.8115,0.8738,0.8037,0.8738,5927,0
2010-05-21,0.8115,0.8738,0.8037,0.8037,17110,0
2010-05-24,0.8115,0.8193,0.8115,0.8193,2820,0
2010-05-25,0.8193,0.8193,0.7958,0.8115,13329,0
2010-05-26,0.8193,0.8193,0.8037,0.8037,17430,0
2010-05-27,0.8193,0.9286,0.8115,0.8895,2820,0
2010-06-01,0.8818,0.9286,0.8662,0.8973,4998,0
2010-06-02,0.8193,0.8583,0.8037,0.8583,4998,0
2010-06-03,0.8973,0.8973,0.8271,0.8349,1667,0
2010-06-04,0.8037,0.8037,0.8037,0.8037,1281,0
2010-06-07,0.8037,0.8037,0.8037,0.8037,961,0
2010-06-08,0.8427,0.9286,0.8193,0.8973,11534,0
2010-06-09,0.8973,0.9286,0.8662,0.8973,7337,0
2010-06-10,0.8895,0.8895,0.8583,0.8583,512,0
2010-06-11,0.8506,0.8895,0.8193,0.8583,2974,0
2010-06-14,0.8583,0.8583,0.8583,0.8583,2435,0
2010-06-15,0.8662,0.8662,0.8271,0.8271,10125,0
2010-06-16,0.8583,0.8583,0.8193,0.8193,2435,0
2010-06-18,0.8193,0.9676,0.8037,0.9363,36281,0
2010-06-21,0.8973,0.8973,0.8895,0.8895,2051,0
2010-06-22,0.8895,0.9207,0.8895,0.8973,1538,0
2010-06-23,0.8895,0.8973,0.8895,0.8973,3306,0
2010-06-24,0.8973,0.8973,0.8895,0.8895,3269,0
2010-06-25,0.8895,0.8973,0.8895,0.8973,1192,0
2010-06-28,0.8818,0.8895,0.8818,0.8895,1026,0
2010-06-29,0.8895,0.8895,0.8818,0.8818,5324,0
2010-06-30,0.8818,0.8818,0.8818,0.8818,769,0
2010-07-01,0.8818,0.9129,0.8818,0.8818,2691,0
2010-07-06,0.9129,0.9129,0.9129,0.9129,1153,0
2010-07-08,0.8973,0.9129,0.8818,0.9129,2051,0
2010-07-09,0.8662,0.9129,0.8662,0.9129,449,0
2010-07-13,0.9051,0.9051,0.9051,0.9051,6408,0
2010-07-14,0.9129,0.9207,0.8818,0.8818,6729,0
2010-07-19,0.8818,0.8818,0.8818,0.8818,769,0
2010-07-20,0.8818,0.8973,0.8818,0.8818,3075,0
2010-07-21,0.8818,0.8818,0.8818,0.8818,1026,0
2010-07-22,0.8738,0.8738,0.8738,0.8738,129,0
2010-07-23,0.9129,0.9129,0.8583,0.8583,2691,0
2010-07-26,0.8662,0.8895,0.8583,0.8583,4102,0
2010-07-29,0.8583,0.8583,0.8583,0.8583,1026,0
2010-08-02,0.8427,0.8662,0.8427,0.8662,2435,0
2010-08-03,0.8662,0.8662,0.8662,0.8662,320,0
2010-08-04,0.8818,0.8895,0.8818,0.8895,1281,0
2010-08-05,0.8662,0.8895,0.8427,0.8662,2307,0
2010-08-09,0.9207,0.9207,0.8583,0.8583,11087,0
2010-08-10,0.8583,0.8583,0.8583,0.8583,1026,0
2010-08-11,0.9129,0.9207,0.9129,0.9207,8908,0
2010-08-12,0.8973,0.8973,0.8738,0.8738,897,0
2010-08-13,0.8506,0.8583,0.8506,0.8583,1922,0
2010-08-17,0.8193,0.8193,0.8193,0.8193,297,0
2010-08-18,0.8193,0.8193,0.8193,0.8193,512,0
2010-08-19,0.8349,0.8349,0.8349,0.8349,6921,0
2010-08-20,0.8271,0.8271,0.8271,0.8271,769,0
2010-08-25,0.8818,0.8818,0.8349,0.8349,648,0
2010-08-27,0.8349,0.8349,0.8349,0.8349,1538,0
2010-08-30,0.8349,0.8349,0.8349,0.8349,2307,0
2010-09-03,0.8427,0.8427,0.8427,0.8427,865,0
2010-09-08,0.8427,0.8427,0.8427,0.8427,640,0
2010-09-13,0.8506,0.8506,0.8506,0.8506,769,0
2010-09-17,0.8427,0.8427,0.8427,0.8427,1104,0
2010-09-20,0.8662,0.8662,0.8662,0.8662,1342,0
2010-09-21,0.8427,0.8427,0.8427,0.8427,129,0
2010-09-22,0.8427,0.8427,0.8427,0.8427,129,0
2010-09-23,0.8427,0.8427,0.8427,0.8427,7564,0
2010-09-24,0.8662,0.8662,0.8193,0.8193,7880,0
2010-09-28,0.8427,0.8427,0.8427,0.8427,924,0
2010-09-29,0.8583,0.8662,0.8427,0.8427,7816,0
2010-09-30,0.8427,0.8583,0.8427,0.8427,6006,0
2010-10-01,0.8583,0.8662,0.8427,0.8427,6827,0
2010-10-04,0.8738,0.8738,0.8193,0.8193,4459,0
2010-10-05,0.8427,0.8427,0.8427,0.8427,6850,0
2010-10-06,0.8193,0.8271,0.8037,0.8271,30647,0
2010-10-07,0.8193,0.8193,0.8037,0.8193,2233,0
2010-10-08,0.8193,0.8193,0.8193,0.8193,160,0
2010-10-11,0.8193,0.8583,0.8193,0.8583,4853,0
2010-10-12,0.8193,0.8193,0.8193,0.8193,7646,0
2010-10-13,0.8193,0.8193,0.8193,0.8193,1125,0
2010-10-18,0.8271,0.8738,0.8193,0.8193,31361,0
2010-10-19,0.8271,0.8271,0.8271,0.8271,577,0
2010-10-21,0.8193,0.8506,0.8193,0.8271,1026,0
2010-10-25,0.8583,0.8583,0.8271,0.8271,2517,0
2010-10-27,0.8193,0.8271,0.8193,0.8193,11534,0
2010-10-28,0.8193,0.8193,0.8193,0.8193,6535,0
2010-10-29,0.8349,0.8349,0.8037,0.8115,15893,0
2010-11-01,0.8271,0.8973,0.8037,0.8427,32962,0
2010-11-02,0.8271,0.8506,0.8271,0.8271,26401,0
2010-11-03,0.8349,0.8349,0.8349,0.8349,322,0
2010-11-04,0.8271,0.8583,0.8271,0.8271,4102,0
2010-11-05,0.8583,0.9207,0.8037,0.8037,46881,0
2010-11-08,0.8115,0.8506,0.8115,0.8349,12522,0
2010-11-09,0.7958,0.8349,0.7958,0.8037,8843,0
2010-11-11,0.9207,0.9207,0.8193,0.8193,3460,0
2010-11-12,0.8973,0.8973,0.8973,0.8973,512,0
2010-11-15,0.8895,0.9363,0.8583,0.8973,17343,0
2010-11-16,0.8973,0.8973,0.8583,0.8583,1922,0
2010-11-17,0.8583,0.8583,0.8115,0.8271,16017,0
2010-11-18,0.8271,0.8271,0.8271,0.8271,1922,0
2010-11-19,0.8271,0.8271,0.8271,0.8271,1538,0
2010-11-22,0.8349,0.8506,0.8271,0.8271,4037,0
2010-11-24,0.8427,0.8973,0.8427,0.8427,7176,0
2010-11-26,0.8427,0.8427,0.8427,0.8427,1153,0
2010-11-29,0.8427,0.8818,0.8427,0.8583,2307,0
2010-11-30,0.8427,0.8427,0.8427,0.8427,2051,0
2010-12-01,0.8427,0.8427,0.8271,0.8427,5511,0
2010-12-02,0.8271,0.8427,0.8271,0.8427,3399,0
2010-12-03,0.8193,0.8973,0.8193,0.8427,4477,0
2010-12-06,0.8427,0.8973,0.8427,0.8427,3287,0
2010-12-07,0.8973,0.8973,0.8583,0.8583,1667,0
2010-12-08,0.8583,0.8738,0.8583,0.8583,1090,0
2010-12-09,0.8583,0.8583,0.8583,0.8583,897,0
2010-12-10,0.8427,0.8818,0.8427,0.8506,9856,0
2010-12-13,0.8506,0.8818,0.8427,0.8738,12555,0
2010-12-14,0.8506,0.8818,0.8506,0.8506,3717,0
2010-12-15,0.8349,0.8818,0.8349,0.8349,8320,0
2010-12-17,0.8349,0.9363,0.8271,0.9363,30229,0
2010-12-21,0.9363,0.9363,0.8818,0.8895,1922,0
2010-12-22,0.9051,0.9051,0.8662,0.8818,4357,0
2010-12-23,0.8738,0.8973,0.8427,0.8583,6025,0
2010-12-27,0.8662,0.8738,0.8583,0.8583,2223,0
2010-12-28,0.8662,0.9363,0.8427,0.8427,8971,0
2010-12-29,0.8583,0.8738,0.8583,0.8583,1538,0
2010-12-30,0.8427,0.9207,0.8271,0.8349,11854,0
2010-12-31,0.8349,0.8427,0.8349,0.8427,512,0
2011-01-03,0.8427,0.8738,0.8349,0.8738,4229,0
2011-01-04,0.8973,0.8973,0.8506,0.8583,2435,0
2011-01-05,0.9207,0.9207,0.8506,0.8738,4964,0
2011-01-06,0.9207,1.1157,0.8895,0.9286,3546,0
2011-01-07,0.9286,0.952,0.8738,0.8895,4645,0
2011-01-10,0.9207,1.0221,0.9207,1.0143,67987,0
2011-01-11,0.9988,1.0143,0.9363,0.9363,32956,0
2011-01-12,0.9286,0.9441,0.9286,0.9441,935,0
2011-01-13,0.9363,0.9441,0.9363,0.9441,1153,0
2011-01-14,0.9752,0.9909,0.9597,0.9597,21668,0
2011-01-18,0.9363,1.0143,0.9363,0.9597,14827,0
2011-01-19,0.9676,0.9988,0.9676,0.9832,2051,0
2011-01-20,0.9832,0.9988,0.9441,0.952,2827,0
2011-01-21,1.03,1.0612,1.03,1.0612,13766,0
2011-01-24,0.952,1.069,0.952,1.03,11360,0
2011-01-25,1.0143,1.0143,1.0065,1.0065,9151,0
2011-01-26,1.0767,1.0767,0.9832,0.9988,4785,0
2011-01-28,1.0143,1.0143,0.952,0.9832,6818,0
2011-01-31,0.9988,1.0612,0.9988,1.0612,6556,0
2011-02-01,1.0612,1.1314,1.0143,1.0924,19584,0
2011-02-02,0.9909,1.0612,0.9597,1.0612,12729,0
2011-02-03,1.0767,1.1002,1.0767,1.1002,2691,0
2011-02-04,1.0924,1.1392,1.0846,1.108,10642,0
2011-02-07,1.1392,1.1548,1.0924,1.0924,10114,0
2011-02-08,1.0924,1.1314,1.0767,1.0846,9201,0
2011-02-09,1.108,1.1392,1.0924,1.1392,2691,0
2011-02-10,1.147,1.1861,1.147,1.1705,27601,0
2011-02-11,1.1705,1.1861,1.147,1.1626,33663,0
2011-02-14,1.1781,1.1781,0.9676,1.0456,35518,0
2011-02-15,1.108,1.147,1.0924,1.1314,19353,0
2011-02-16,1.1626,1.1626,1.0846,1.1236,10253,0
2011-02-17,1.147,1.1548,1.1392,1.1392,3332,0
2011-02-18,1.1548,1.1548,1.0377,1.0924,2750,0
2011-02-22,1.0767,1.0767,1.0456,1.0533,8610,0
2011-02-23,1.0767,1.1626,1.0767,1.1626,19489,0
2011-02-24,1.1548,1.1626,1.1236,1.1548,12712,0
2011-02-25,1.147,1.147,1.0221,1.1002,17448,0
2011-02-28,1.1002,1.1002,1.1002,1.1002,385,0
2011-03-01,1.1548,1.1705,1.1002,1.1392,21856,0
2011-03-02,1.1548,1.1626,1.147,1.1626,17919,0
2011-03-03,1.1705,1.1861,1.1705,1.1781,14758,0
2011-03-04,1.1861,1.1861,1.1236,1.1314,11277,0
2011-03-07,1.1548,1.1781,1.1157,1.1548,20852,0
2011-03-08,1.1705,1.1781,1.0924,1.1236,16876,0
2011-03-09,1.1392,1.147,1.1392,1.147,1281,0
2011-03-10,1.1236,1.1236,0.9988,1.1002,15740,0
2011-03-11,1.1236,1.1236,1.0924,1.0924,3478,0
2011-03-14,1.0924,1.108,1.0767,1.0767,5486,0
2011-03-15,1.0767,1.0767,1.0143,1.0143,2582,0
2011-03-16,1.0143,1.1002,0.9752,1.1002,14272,0
2011-03-17,1.0767,1.0767,0.9752,1.0767,7846,0
2011-03-18,1.0612,1.0612,1.0612,1.0612,512,0
2011-03-21,1.0612,1.0846,1.0612,1.0767,4066,0
2011-03-22,1.0924,1.108,1.0221,1.0456,4486,0
2011-03-23,1.0612,1.0767,1.0612,1.0612,1217,0
2011-03-24,1.0767,1.1548,1.0767,1.0767,23416,0
2011-03-25,1.069,1.069,1.069,1.069,352,0
2011-03-28,1.069,1.069,1.0456,1.0612,1672,0
2011-03-29,1.0456,1.0924,0.9752,1.0924,40688,0
2011-03-30,1.069,1.0846,1.0612,1.069,2178,0
2011-03-31,1.0846,1.0846,1.069,1.069,7850,0
2011-04-01,1.03,1.0456,1.03,1.0456,512,0
2011-04-04,1.0533,1.0612,1.0377,1.0377,9091,0
2011-04-05,1.0456,1.0533,1.03,1.03,5767,0
2011-04-06,1.03,1.0533,0.9909,1.0533,12060,0
2011-04-07,0.9988,1.0456,0.9832,1.0143,25702,0
2011-04-08,1.0221,1.0377,1.0221,1.0377,808,0
2011-04-11,1.0143,1.0377,1.0143,1.0377,929,0
2011-04-12,1.0377,1.0456,0.9909,1.0456,5127,0
2011-04-13,1.0533,1.069,1.0221,1.069,7350,0
2011-04-14,1.0377,1.0377,1.0377,1.0377,129,0
2011-04-15,1.0533,1.0533,1.0143,1.0377,665,0
2011-04-18,1.0221,1.03,1.0065,1.03,2810,0
2011-04-19,1.0143,1.0143,0.9832,1.0143,15893,0
2011-04-20,1.03,1.1236,0.9909,1.0221,16197,0
2011-04-21,1.0377,1.069,1.0377,1.069,512,0
2011-04-25,1.069,1.069,0.9909,1.0065,6232,0
2011-04-26,1.0065,1.03,1.0065,1.0065,5230,0
2011-04-27,1.0065,1.03,0.9909,1.0221,11559,0
2011-04-28,1.0221,1.03,0.952,1.0065,23454,0
2011-04-29,0.9363,1.0221,0.9363,1.0221,1625,0
2011-05-02,1.0221,1.0456,1.0221,1.0456,1667,0
2011-05-03,1.0221,1.0377,0.9752,1.03,9228,0
2011-05-04,1.0221,1.0221,0.9752,0.9832,2051,0
2011-05-05,0.9752,0.9909,0.9441,0.9752,16275,0
2011-05-06,0.9832,0.9832,0.9832,0.9832,129,0
2011-05-09,0.9832,0.9909,0.9441,0.9909,18838,0
2011-05-10,0.9752,0.9988,0.7958,0.9597,28353,0
2011-05-11,0.9752,0.9909,0.9597,0.9909,11968,0
2011-05-12,0.9752,1.0065,0.9752,0.9832,2244,0
2011-05-13,0.9909,1.0377,0.9909,1.0065,25578,0
2011-05-16,1.0221,1.0377,0.9988,1.0065,26234,0
2011-05-17,1.0221,1.0221,1.0221,1.0221,129,0
2011-05-18,1.0221,1.03,0.9597,0.9752,15252,0
2011-05-19,0.9832,0.9909,0.9832,0.9832,5075,0
2011-05-20,0.9752,0.9752,0.9752,0.9752,1794,0
2011-05-23,0.9752,1.0221,0.9752,0.9909,3589,0
2011-05-24,0.9752,0.9752,0.9752,0.9752,3845,0
2011-05-25,0.9752,0.9752,0.9752,0.9752,3589,0
2011-05-26,0.9909,1.0377,0.9909,0.9909,20657,0
2011-05-31,0.9752,1.0221,0.9752,1.0065,18765,0
2011-06-01,0.9909,0.9909,0.9676,0.9909,1932,0
2011-06-02,0.9752,1.0143,0.9752,1.0065,5062,0
2011-06-03,0.9909,0.9909,0.9752,0.9752,1922,0
2011-06-06,0.9752,0.9909,0.9752,0.9909,5638,0
2011-06-07,0.9752,0.9909,0.9676,0.9909,3011,0
2011-06-08,0.9988,1.0065,0.9909,0.9909,8073,0
2011-06-09,0.9752,1.0065,0.9752,1.0065,2601,0
2011-06-13,0.9988,0.9988,0.9676,0.9988,3717,0
2011-06-14,0.9832,1.0221,0.9676,1.0221,10660,0
2011-06-16,1.0221,1.0221,0.9676,0.9676,6746,0
2011-06-17,0.9676,0.9752,0.9676,0.9676,25952,0
2011-06-20,0.9752,0.9909,0.9752,0.9752,15283,0
2011-06-21,0.9676,0.9676,0.9676,0.9676,320,0
2011-06-22,0.9676,0.9676,0.9676,0.9676,320,0
2011-06-23,0.9832,0.9832,0.9832,0.9832,257,0
2011-06-24,0.9988,1.0221,0.9988,0.9988,5511,0
2011-06-27,1.0221,1.0456,0.9988,0.9988,22948,0
2011-06-28,1.0143,1.03,0.9988,0.9988,11277,0
2011-06-29,0.9988,1.0767,0.9988,1.0221,20454,0
2011-06-30,0.9988,1.0533,0.9988,1.0377,9356,0
2011-07-01,1.0377,1.0377,0.9988,1.0143,5638,0
2011-07-05,0.9752,1.0065,0.9752,1.0065,8331,0
2011-07-06,0.9752,0.9752,0.9752,0.9752,897,0
2011-07-07,0.9752,1.0143,0.9752,1.0143,6098,0
2011-07-08,1.03,1.03,1.03,1.03,769,0
2011-07-12,0.9909,0.9909,0.9909,0.9909,129,0
2011-07-13,1.0221,1.0221,1.0221,1.0221,129,0
2011-07-14,1.03,1.03,1.0065,1.0221,794,0
2011-07-15,0.9909,0.9909,0.9909,0.9909,1281,0
2011-07-18,0.9909,1.0065,0.9752,0.9988,12526,0
2011-07-19,0.9832,0.9909,0.9752,0.9752,8821,0
2011-07-20,0.9752,0.9752,0.9752,0.9752,6338,0
2011-07-21,0.9752,0.9832,0.9752,0.9832,2952,0
2011-07-22,0.952,0.9832,0.952,0.9832,3075,0
2011-07-25,0.9676,1.0143,0.9676,0.9832,4165,0
2011-07-26,0.9752,1.0065,0.9752,1.0065,1822,0
2011-07-27,1.0143,1.0143,0.9909,0.9909,2948,0
2011-07-28,1.0143,1.0143,1.0143,1.0143,4451,0
2011-07-29,0.9909,0.9988,0.9909,0.9988,2081,0
2011-08-01,0.9988,0.9988,0.9988,0.9988,323,0
2011-08-02,0.9988,1.0143,0.9988,1.0143,7825,0
2011-08-03,1.0065,1.0143,1.0065,1.0143,1240,0
2011-08-04,0.9988,1.0065,0.9988,1.0065,2884,0
2011-08-05,1.0143,1.0143,1.0143,1.0143,129,0
2011-08-08,0.9597,0.9988,0.9597,0.9752,9474,0
2011-08-09,0.9752,0.9752,0.952,0.9676,3268,0
2011-08-10,0.952,0.9597,0.952,0.9597,512,0
2011-08-11,0.9363,1.0143,0.9363,1.0065,2564,0
2011-08-12,0.9988,0.9988,0.952,0.952,5258,0
2011-08-15,0.952,0.9676,0.952,0.9597,3506,0
2011-08-16,0.9597,0.9988,0.952,0.9597,15366,0
2011-08-18,0.952,0.9909,0.952,0.9909,2307,0
2011-08-19,0.9752,0.9988,0.9752,0.9988,257,0
2011-08-23,0.9752,0.9752,0.9752,0.9752,2051,0
2011-08-24,0.9597,0.9752,0.9597,0.9597,10189,0
2011-08-25,0.9597,0.9752,0.9597,0.9752,9484,0
2011-08-26,0.9752,0.9752,0.9752,0.9752,8971,0
2011-08-31,0.9752,0.9752,0.9752,0.9752,862,0
2011-09-01,0.9752,1.0065,0.9752,1.0065,7808,0
2011-09-06,1.0065,1.0065,1.0065,1.0065,257,0
2011-09-07,0.9988,0.9988,0.9988,0.9988,1643,0
2011-09-08,0.9832,0.9832,0.9832,0.9832,385,0
2011-09-09,0.9988,1.0143,0.9752,1.0143,6678,0
2011-09-13,0.9752,0.9832,0.9752,0.9832,640,0
2011-09-14,1.0143,1.0143,1.0143,1.0143,512,0
2011-09-15,0.9752,1.0143,0.9752,1.0143,794,0
2011-09-16,1.0143,1.0846,1.0143,1.0143,11508,0
2011-09-19,0.9832,0.9832,0.9832,0.9832,385,0
2011-09-21,0.9832,0.9832,0.9832,0.9832,257,0
2011-09-22,0.9832,1.0767,0.9832,1.0533,1648,0
2011-09-23,0.9832,1.0767,0.9832,1.0533,3845,0
2011-09-26,1.0377,1.0377,0.9909,0.9909,1730,0
2011-09-27,1.0143,1.0143,0.8037,0.9752,23680,0
2011-09-28,1.0143,1.0767,1.0143,1.0221,6535,0
2011-09-29,1.0767,1.0767,1.0767,1.0767,129,0
2011-09-30,0.9909,1.069,0.9909,1.069,1922,0
2011-10-04,1.069,1.069,1.0533,1.0533,1329,0
2011-10-06,1.0846,1.0846,1.0846,1.0846,3204,0
2011-10-07,1.0924,1.108,1.0924,1.1002,17174,0
2011-10-10,1.0924,1.0924,1.0924,1.0924,512,0
2011-10-11,1.108,1.1314,1.0846,1.0924,3970,0
2011-10-12,1.108,1.1314,1.108,1.1314,4451,0
2011-10-13,1.1314,1.147,1.1157,1.1314,9806,0
2011-10-14,1.1157,1.1236,1.1157,1.1236,2307,0
2011-10-17,1.1548,1.1705,1.1157,1.1157,9356,0
2011-10-18,1.1626,1.1705,1.1236,1.1705,19577,0
2011-10-19,1.1705,1.1705,1.1705,1.1705,22174,0
2011-10-20,1.1781,1.1781,1.1705,1.1705,4468,0
2011-10-21,1.1626,1.1626,1.1157,1.1392,3497,0
2011-10-24,1.1705,1.1705,1.1705,1.1705,600,0
2011-10-25,1.1626,1.1626,1.1002,1.1002,1667,0
2011-10-26,1.0846,1.0846,1.0846,1.0846,512,0
2011-10-27,1.0767,1.1002,1.0767,1.1002,5895,0
2011-10-28,1.1002,1.1002,1.0456,1.0456,1033,0
2011-11-01,1.1002,1.1002,1.0456,1.0456,1538,0
2011-11-02,1.0221,1.0221,0.9832,0.9909,3300,0
2011-11-07,0.9909,1.0456,0.9909,1.0456,537,0
2011-11-08,0.9909,0.9909,0.9832,0.9832,769,0
2011-11-10,0.9832,0.9832,0.9752,0.9752,10559,0
2011-11-11,0.9597,0.9909,0.9441,0.9909,2948,0
2011-11-14,1.0143,1.0533,1.0143,1.0533,9062,0
2011-11-15,1.0533,1.1626,1.0533,1.0846,12164,0
2011-11-16,1.0846,1.0846,1.0846,1.0846,1922,0
2011-11-18,1.0846,1.1705,1.0846,1.1548,1517,0
2011-11-22,1.1626,1.1705,1.1157,1.1705,3415,0
2011-11-28,1.0924,1.0924,0.9752,0.9988,18095,0
2011-11-29,0.9988,0.9988,0.952,0.9752,14482,0
2011-11-30,0.9752,1.0377,0.9752,1.0377,21653,0
2011-12-01,1.0143,1.0143,0.9597,1.0143,16485,0
2011-12-02,0.9752,0.9752,0.9752,0.9752,640,0
2011-12-05,0.9832,0.9909,0.9832,0.9909,1281,0
2011-12-06,0.9909,1.0143,0.9909,1.0143,1281,0
2011-12-07,0.9909,1.0143,0.9909,0.9909,755,0
2011-12-08,1.0143,1.1392,1.0143,1.1392,27930,0
2011-12-09,1.1236,1.1314,1.0924,1.1236,14466,0
2011-12-12,1.0456,1.1548,0.9676,1.1392,16508,0
2011-12-13,1.1392,1.1392,1.03,1.069,971,0
2011-12-14,1.0924,1.1314,1.0924,1.1314,2564,0
2011-12-15,1.1002,1.108,1.069,1.069,2771,0
2011-12-16,1.0143,1.0143,1.0143,1.0143,640,0
2011-12-21,0.9832,1.0143,0.9207,0.9832,7259,0
2011-12-22,0.9752,1.0143,0.9286,0.9988,11279,0
2011-12-23,0.9752,0.9832,0.9597,0.9597,11662,0
2011-12-27,0.9597,0.9597,0.9597,0.9597,3589,0
2011-12-28,0.9597,0.9597,0.9363,0.9363,629,0
2011-12-29,0.9597,0.9597,0.952,0.952,2435,0
2011-12-30,0.9597,0.9597,0.9363,0.9597,3331,0
2012-01-03,0.9832,1.0533,0.9832,1.0533,6792,0
2012-01-04,1.0533,1.0924,1.0533,1.0924,3945,0
2012-01-05,1.0533,1.0924,1.0533,1.0924,4042,0
2012-01-06,1.0533,1.0533,1.0533,1.0533,257,0
2012-01-09,1.0533,1.0924,1.0533,1.0924,18273,0
2012-01-10,1.069,1.069,1.069,1.069,257,0
2012-01-11,1.0767,1.0767,1.0767,1.0767,5255,0
2012-01-12,1.0767,1.0767,1.0767,1.0767,1153,0
2012-01-13,1.0767,1.1314,1.0767,1.1314,1987,0
2012-01-20,1.0221,1.0533,0.9832,1.0533,13047,0
2012-01-23,1.0143,1.0533,1.0143,1.0533,257,0
2012-01-26,1.0612,1.0612,1.0612,1.0612,2109,0
2012-01-31,1.0143,1.0221,0.9363,1.0221,897,0
2012-02-01,1.0221,1.0221,0.9676,0.9676,9382,0
2012-02-02,1.0377,1.0456,0.9832,1.0456,1412,0
2012-02-06,0.9909,1.0767,0.9752,1.0767,2564,0
2012-02-07,1.0767,1.0767,1.0767,1.0767,5767,0
2012-02-08,1.0221,1.03,1.0221,1.03,512,0
2012-02-09,1.0767,1.147,1.0767,1.147,15954,0
2012-02-10,1.147,1.1705,1.1157,1.1626,13943,0
2012-02-13,1.147,1.147,1.147,1.147,3006,0
2012-02-14,1.1236,1.1236,1.0533,1.0924,1936,0
2012-02-22,1.108,1.108,1.108,1.108,257,0
2012-02-27,1.1314,1.1314,1.0767,1.0846,12542,0
2012-02-28,1.0612,1.0612,1.0065,1.0377,11073,0
2012-03-01,1.03,1.03,0.9752,0.9752,3332,0
2012-03-02,1.1314,1.3733,1.03,1.0767,53936,0
2012-03-05,1.0533,1.0533,0.9752,1.0065,23608,0
2012-03-06,1.0065,1.0065,1.0065,1.0065,2546,0
2012-03-07,0.9988,1.0612,0.9988,1.0612,4871,0
2012-03-08,1.0065,1.0377,0.9832,0.9909,4421,0
2012-03-09,1.0065,1.0221,0.9988,1.0221,640,0
2012-03-12,1.03,1.2641,1.0065,1.0456,2355,0
2012-03-14,1.0221,1.0221,0.9909,0.9909,5255,0
2012-03-15,1.0533,1.0533,1.0377,1.0377,5638,0
2012-03-16,1.0221,1.0377,0.9909,1.0377,1730,0
2012-03-19,1.0377,1.0377,0.9909,1.0221,4037,0
2012-03-20,1.0221,1.0221,0.9988,1.0221,11662,0
2012-03-21,1.0065,1.0065,1.0065,1.0065,134,0
2012-03-22,1.0221,1.0221,1.0221,1.0221,1989,0
2012-03-23,1.0377,1.1157,1.0377,1.1157,8311,0
2012-03-26,1.1157,1.1157,1.0065,1.0612,1961,0
2012-03-27,1.0143,1.03,1.0065,1.03,1538,0
2012-03-28,1.0377,1.0924,1.0377,1.0767,1922,0
2012-04-11,1.03,1.03,1.03,1.03,640,0
2012-04-12,1.0221,1.0221,1.0065,1.0065,378,0
2012-04-13,1.0065,1.0065,1.0065,1.0065,674,0
2012-04-16,1.0221,1.0221,0.9752,0.9752,5996,0
2012-04-18,0.9752,1.0065,0.9752,0.9832,794,0
2012-04-19,0.9752,0.9752,0.9752,0.9752,191,0
2012-04-23,0.9752,0.9909,0.9597,0.9909,1281,0
2012-04-26,0.9832,1.0065,0.9676,1.0065,6535,0
2012-05-03,0.9832,0.9832,0.9051,0.9752,9740,0
2012-05-04,0.9909,0.9909,0.9909,0.9909,769,0
2012-05-07,0.9909,0.9909,0.9909,0.9909,385,0
2012-05-09,0.9988,0.9988,0.9988,0.9988,257,0
2012-05-10,0.9832,1.0143,0.9832,1.0143,3204,0
2012-05-11,0.9909,0.9909,0.9832,0.9832,385,0
2012-05-14,0.9832,1.1002,0.9832,1.069,25480,0
2012-05-15,1.0767,1.0846,1.0612,1.0846,6024,0
2012-05-16,1.0767,1.0767,0.9909,1.0533,10416,0
2012-05-17,1.0533,1.0533,1.0143,1.0143,500,0
2012-05-18,1.0143,1.0143,0.9832,0.9909,968,0
2012-05-21,0.9988,0.9988,0.9988,0.9988,129,0
2012-05-22,1.0143,1.0143,0.9909,0.9909,640,0
2012-05-24,1.0143,1.0143,1.0143,1.0143,916,0
2012-05-29,0.9988,0.9988,0.9988,0.9988,897,0
2012-05-30,1.0143,1.0221,1.0143,1.0221,5127,0
2012-05-31,1.0221,1.0221,1.0221,1.0221,3845,0
2012-06-01,1.0065,1.0065,1.0065,1.0065,257,0
2012-06-04,1.0065,1.0065,1.0065,1.0065,257,0
2012-06-07,0.9988,0.9988,0.9988,0.9988,5127,0
2012-06-08,0.9988,1.0143,0.9832,1.0143,5704,0
2012-06-11,0.9832,0.9832,0.9832,0.9832,1281,0
2012-06-15,0.9832,0.9832,0.9832,0.9832,283,0
2012-06-18,0.9832,0.9832,0.9832,0.9832,312,0
2012-06-20,0.9832,0.9832,0.9832,0.9832,1922,0
2012-06-26,1.0143,1.069,1.0143,1.0612,9853,0
2012-06-29,1.0612,1.0612,1.0065,1.0065,897,0
2012-07-05,1.0533,1.1002,1.0533,1.1002,512,0
2012-07-06,1.1002,1.1002,1.0533,1.0533,257,0
2012-07-09,1.069,1.069,1.0612,1.0612,769,0
2012-07-18,1.0924,1.0924,1.0143,1.0143,8974,0
2012-07-19,1.0221,1.0221,1.0221,1.0221,129,0
2012-07-20,1.0065,1.0065,0.9988,0.9988,769,0
2012-07-23,1.0143,1.0143,0.9988,0.9988,512,0
2012-07-26,0.9909,1.0065,0.9909,1.0065,512,0
2012-07-27,1.0456,1.0533,1.0456,1.0533,707,0
2012-08-03,0.9988,1.0533,0.9988,1.0533,419,0
2012-08-06,0.9988,0.9988,0.9988,0.9988,529,0
2012-08-07,1.0533,1.0924,1.0533,1.0924,2691,0
2012-08-08,1.0377,1.0377,0.9832,1.0377,4189,0
2012-08-10,0.9988,1.0924,0.9988,1.0533,1922,0
2012-08-13,1.0143,1.069,1.0143,1.0533,1922,0
2012-08-14,0.9988,0.9988,0.9988,0.9988,295,0
2012-08-15,1.0846,1.1002,1.0846,1.1002,6408,0
2012-08-16,1.0846,1.1002,1.0377,1.1002,1278,0
2012-08-20,1.1002,1.1002,1.1002,1.1002,2564,0
2012-08-21,1.0767,1.0767,1.0767,1.0767,129,0
2012-08-22,1.03,1.0767,1.03,1.0767,644,0
2012-08-28,1.03,1.1314,1.03,1.1314,9496,0
2012-08-29,1.1626,1.1705,1.1392,1.1392,9684,0
2012-09-06,1.1314,1.1314,1.1314,1.1314,443,0
2012-09-10,1.0767,1.0767,1.0767,1.0767,257,0
2012-09-12,1.0612,1.0612,0.9988,1.0533,2435,0
2012-09-14,1.0533,1.0533,1.0533,1.0533,1667,0
2012-09-19,1.0924,1.108,1.0924,1.108,804,0
2012-09-20,1.0143,1.0143,1.0143,1.0143,4613,0
2012-09-21,1.1157,1.1157,1.1157,1.1157,1274,0
2012-09-24,1.1002,1.2328,1.0924,1.2328,11263,0
2012-09-25,1.1626,1.3733,1.0924,1.2562,37184,0
2012-09-26,1.2485,1.2875,1.1781,1.1781,32347,0
2012-09-27,1.1705,1.2796,1.0924,1.2796,24173,0
2012-09-28,1.2875,1.2875,1.1781,1.2562,17718,0
2012-10-01,1.2485,1.2641,1.225,1.2328,5255,0
2012-10-02,1.2406,1.2406,1.1781,1.2172,2417,0
2012-10-04,1.2406,1.2406,1.1705,1.1705,257,0
2012-10-08,1.225,1.225,1.1861,1.1861,2564,0
2012-10-09,1.1705,1.1705,1.1314,1.1314,257,0
2012-10-10,1.1314,1.1314,1.1314,1.1314,129,0
2012-10-11,1.1392,1.1392,1.0767,1.1392,15930,0
2012-10-12,1.0924,1.1781,1.0533,1.1781,2909,0
2012-10-16,1.1314,1.2875,1.0846,1.1705,14926,0
2012-10-17,1.1781,1.2094,1.1781,1.2094,13374,0
2012-10-18,1.2485,1.2562,1.1781,1.1781,17013,0
2012-10-19,1.1705,1.2094,1.1314,1.2094,1987,0
2012-10-22,1.1705,1.2094,1.108,1.2094,11649,0
2012-10-23,1.1314,1.2485,1.1002,1.1861,10895,0
2012-10-24,1.1705,1.1705,1.147,1.1626,5714,0
2012-10-25,1.1861,1.2094,1.1705,1.1705,34603,0
2012-10-31,1.2172,1.225,1.2172,1.2172,15123,0
2012-11-01,1.1781,1.2328,1.1781,1.2328,5127,0
2012-11-02,1.2406,1.2485,1.2406,1.2485,512,0
2012-11-05,1.2172,1.2172,1.1314,1.1781,7895,0
2012-11-06,1.1314,1.1861,1.1314,1.147,2932,0
2012-11-07,1.1314,1.1626,1.1314,1.1314,5358,0
2012-11-08,1.0924,1.1157,1.0612,1.0612,1890,0
2012-11-09,1.0612,1.0924,1.0612,1.0612,15379,0
2012-11-12,1.2485,1.2875,1.147,1.1861,76872,0
2012-11-13,1.1937,1.3265,1.147,1.2952,98976,0
2012-11-14,1.2875,1.4747,1.147,1.42,135510,0
2012-11-15,1.4747,1.5215,1.4435,1.5215,34197,0
2012-11-16,1.5136,1.5293,1.4435,1.4747,13457,0
2012-11-19,1.506,1.5449,1.506,1.5371,12024,0
2012-11-20,1.5839,1.6074,1.5605,1.5605,14301,0
2012-11-21,1.5761,1.5839,1.5684,1.5684,2178,0
2012-11-23,1.5995,1.7165,1.5605,1.5684,55033,0
2012-11-26,1.6074,1.7009,1.4824,1.6074,15560,0
2012-11-27,1.6151,1.6854,1.5995,1.6229,8917,0
2012-11-28,1.6464,1.7089,1.6464,1.6698,30119,0
2012-11-29,1.7089,1.7089,1.4824,1.4824,33231,0
2012-11-30,1.4824,1.5528,1.4435,1.5528,30542,0
2012-12-03,1.5761,1.6308,1.5605,1.5995,10353,0
2012-12-04,1.5684,1.5684,1.5605,1.5605,2961,0
2012-12-05,1.5605,1.7009,1.5605,1.7009,13379,0
2012-12-06,1.6776,1.7478,1.5995,1.7478,17264,0
2012-12-07,1.7089,1.7946,1.7089,1.7165,17070,0
2012-12-11,1.6385,1.7165,1.5605,1.7089,36419,0
2012-12-12,1.7322,1.7322,1.6541,1.6541,30339,0
2012-12-13,1.2641,1.3265,1.0924,1.2017,39260,0
2012-12-14,1.1705,1.1705,1.0143,1.1314,20121,0
2012-12-17,1.0924,1.108,1.0221,1.069,45511,0
2012-12-18,1.0846,1.108,1.0456,1.0767,25377,0
2012-12-19,1.1002,1.147,1.1002,1.1236,13617,0
2012-12-20,1.1236,1.1314,1.1157,1.1236,14019,0
2012-12-21,1.0846,1.225,1.0533,1.225,11430,0
2012-12-24,1.2172,1.2328,1.2094,1.2094,3774,0
2012-12-26,1.1781,1.225,1.1705,1.1937,6211,0
2012-12-27,1.2094,1.2485,1.2094,1.2406,5447,0
2012-12-28,1.2406,1.2485,1.1861,1.2406,4213,0
2012-12-31,1.225,1.3186,1.225,1.3186,13254,0
2013-01-02,1.3109,1.3499,1.2952,1.3499,1928,0
2013-01-03,1.3499,1.3655,1.1705,1.2796,32596,0
2013-01-04,1.3265,1.3265,1.0924,1.1781,17206,0
2013-01-07,1.2485,1.2875,1.2328,1.2875,28794,0
2013-01-08,1.2796,1.2796,1.1314,1.2719,2969,0
2013-01-09,1.2485,1.2641,1.2485,1.2641,17683,0
2013-01-10,1.2641,1.2641,1.2641,1.2641,1281,0
2013-01-11,1.2641,1.3031,1.2641,1.3031,18325,0
2013-01-14,1.2875,1.2875,1.2641,1.2641,1027,0
2013-01-15,1.2562,1.2562,1.1861,1.1861,640,0
2013-01-16,1.225,1.2328,1.2094,1.2094,2051,0
2013-01-17,1.2485,1.2485,1.2485,1.2485,512,0
2013-01-18,1.2562,1.3031,1.2562,1.2796,2001,0
2013-01-22,1.2875,1.2952,1.2172,1.2485,10135,0
2013-01-23,1.2485,1.3031,1.2485,1.2485,6792,0
2013-01-24,1.2562,1.2562,1.2485,1.2562,640,0
2013-01-25,1.2406,1.2875,1.2172,1.225,1987,0
2013-01-28,1.1705,1.1861,1.1705,1.1781,2026,0
2013-01-29,1.2328,1.2328,1.2328,1.2328,257,0
2013-01-31,1.2172,1.2172,1.1861,1.2094,1538,0
2013-02-01,1.1861,1.1861,1.1781,1.1781,385,0
2013-02-04,1.1861,1.2094,1.1861,1.2094,3613,0
2013-02-05,1.1781,1.1781,1.1781,1.1781,1281,0
2013-02-06,1.1937,1.1937,1.1781,1.1861,2244,0
2013-02-07,1.2017,1.2328,1.147,1.2094,10979,0
2013-02-11,1.2094,1.2094,1.2017,1.2094,3088,0
2013-02-13,1.1314,1.2094,1.1314,1.2094,5767,0
2013-02-14,1.225,1.225,1.225,1.225,385,0
2013-02-15,1.1937,1.1937,1.1705,1.1705,1026,0
2013-02-19,1.2017,1.225,1.1861,1.225,2894,0
2013-02-20,1.225,1.225,1.1781,1.1781,2266,0
2013-02-22,1.1781,1.1861,1.1705,1.1705,2147,0
2013-02-25,1.1705,1.1705,1.1705,1.1705,2564,0
2013-02-27,1.1705,1.1705,1.1626,1.1626,14738,0
2013-02-28,1.1392,1.1392,1.0533,1.0533,6829,0
2013-03-01,1.03,1.069,1.03,1.069,2115,0
2013-03-04,1.069,1.069,1.069,1.069,755,0
2013-03-05,1.0846,1.0846,1.0846,1.0846,1281,0
2013-03-06,1.0533,1.0533,1.0533,1.0533,1281,0
2013-03-07,1.0846,1.1626,1.0612,1.1236,2804,0
2013-03-08,1.1314,1.1314,1.1236,1.1236,385,0
2013-03-11,1.1236,1.1236,1.1236,1.1236,257,0
2013-03-12,1.1236,1.1314,1.1236,1.1314,257,0
2013-03-13,1.1314,1.1705,1.1314,1.1705,2178,0
2013-03-15,1.1157,1.2094,1.1157,1.1548,2831,0
2013-03-18,1.1626,1.1705,1.1236,1.1236,2435,0
2013-03-20,1.1314,1.2406,1.0143,1.2172,8819,0
2013-03-21,1.2406,1.2406,1.069,1.2172,3296,0
2013-03-22,1.2328,1.2485,1.2017,1.2406,5627,0
2013-03-26,1.2094,1.2094,1.2094,1.2094,129,0
2013-03-27,1.2017,1.2017,1.2017,1.2017,640,0
2013-03-28,1.225,1.2328,1.2017,1.2328,5908,0
2013-04-02,1.2328,1.2328,1.2328,1.2328,257,0
2013-04-03,1.2328,1.2328,1.2094,1.2094,640,0
2013-04-04,1.2328,1.2328,1.2328,1.2328,832,0
2013-04-05,1.225,1.2328,1.1705,1.1705,4777,0
2013-04-08,1.2094,1.2094,1.1705,1.1705,1825,0
2013-04-10,1.147,1.147,1.147,1.147,1281,0
2013-04-12,1.1705,1.2094,1.1705,1.2094,742,0
2013-04-15,1.1705,1.1705,1.147,1.147,4463,0
2013-04-16,1.147,1.147,1.147,1.147,1359,0
2013-04-18,1.1314,1.1314,1.1314,1.1314,1256,0
2013-04-19,1.1705,1.1705,1.1314,1.1314,1064,0
2013-04-23,1.1705,1.1705,1.1705,1.1705,23032,0
2013-04-24,1.108,1.108,1.0456,1.0924,6978,0
2013-04-26,1.0924,1.0924,1.0767,1.0767,1659,0
2013-04-30,1.0533,1.0846,1.03,1.0377,6557,0
2013-05-01,1.0533,1.1314,1.0533,1.1314,3845,0
2013-05-02,1.1314,1.1314,1.0221,1.03,6270,0
2013-05-03,1.069,1.1314,1.069,1.1314,1667,0
2013-05-06,1.1314,1.1314,1.1314,1.1314,644,0
2013-05-07,1.0924,1.1314,1.0533,1.1314,1410,0
2013-05-08,1.1626,1.1705,1.1626,1.1705,1153,0
2013-05-09,1.1314,1.1314,1.1314,1.1314,1026,0
2013-05-10,1.0924,1.2485,1.0924,1.1314,47471,0
2013-05-13,1.1314,1.2485,1.1314,1.2017,13689,0
2013-05-14,1.225,1.3265,1.225,1.2406,11662,0
2013-05-15,1.2094,1.2875,1.2094,1.2485,3402,0
2013-05-16,1.2719,1.3031,1.2641,1.2641,3075,0
2013-05-17,1.2328,1.2328,1.2328,1.2328,545,0
2013-05-20,1.2094,1.3265,1.2094,1.2485,20053,0
2013-05-21,1.2485,1.2485,1.2172,1.2172,1465,0
2013-05-22,1.2485,1.2485,1.2485,1.2485,1525,0
2013-05-23,1.2485,1.2485,1.225,1.225,449,0
2013-05-28,1.3265,1.3655,1.2952,1.3655,20614,0
2013-05-29,1.4045,1.4045,1.3577,1.3655,19197,0
2013-05-30,1.4045,1.4045,1.3655,1.3655,6807,0
2013-05-31,1.4045,1.5605,1.4045,1.4435,23728,0
2013-06-03,1.4904,1.7869,1.4045,1.5528,29207,0
2013-06-04,1.5528,1.6385,1.5528,1.6229,8036,0
2013-06-05,1.6385,1.6385,1.5995,1.6308,7062,0
2013-06-06,1.6308,1.6308,1.4591,1.4591,8481,0
2013-06-07,1.4824,1.5136,1.4669,1.5136,7045,0
2013-06-10,1.5215,1.5215,1.4824,1.4824,2925,0
2013-06-11,1.5136,1.5449,1.498,1.5449,10556,0
2013-06-12,1.5449,1.5449,1.498,1.5136,2448,0
2013-06-13,1.5215,1.5215,1.4356,1.4356,2948,0
2013-06-14,1.4591,1.4824,1.4356,1.4747,2344,0
2013-06-17,1.4747,1.4747,1.4747,1.4747,520,0
2013-06-18,1.4747,1.4747,1.4435,1.4435,1538,0
2013-06-19,1.4747,1.4747,1.42,1.42,2051,0
2013-06-20,1.4435,1.4747,1.42,1.4747,1948,0
2013-06-21,1.4747,1.4747,1.4669,1.4747,4391,0
2013-06-24,1.4435,1.4435,1.3421,1.3655,12675,0
2013-06-25,1.3733,1.3733,1.3421,1.3421,4777,0
2013-06-26,1.3577,1.3577,1.3499,1.3499,4431,0
2013-06-27,1.3577,1.4045,1.3421,1.4045,6898,0
2013-06-28,1.3966,1.3966,1.3733,1.3733,897,0
2013-07-01,1.4045,1.4435,1.4045,1.4279,3166,0
2013-07-02,1.4435,1.4435,1.4279,1.4435,2178,0
2013-07-03,1.4435,1.4435,1.4045,1.4045,1008,0
2013-07-05,1.4045,1.4435,1.3655,1.42,5780,0
2013-07-08,1.42,1.4435,1.42,1.4435,4522,0
2013-07-09,1.4435,1.4435,1.4435,1.4435,129,0
2013-07-10,1.4435,1.4435,1.4123,1.4123,1481,0
2013-07-11,1.4435,1.4435,1.4123,1.4435,2530,0
2013-07-12,1.4435,1.4435,1.4435,1.4435,385,0
2013-07-15,1.4435,1.4435,1.4045,1.4045,3470,0
2013-07-16,1.3966,1.3966,1.3421,1.3421,7730,0
2013-07-17,1.3421,1.3421,1.3421,1.3421,257,0
2013-07-18,1.3421,1.3421,1.3421,1.3421,320,0
2013-07-19,1.381,1.42,1.381,1.42,385,0
2013-07-23,1.381,1.381,1.381,1.381,257,0
2013-07-24,1.42,1.4435,1.4045,1.4045,769,0
2013-07-26,1.381,1.381,1.3577,1.3577,711,0
2013-07-29,1.3577,1.3577,1.3577,1.3577,276,0
2013-08-01,1.3421,1.3655,1.3421,1.3421,4326,0
2013-08-02,1.3421,1.3421,1.3265,1.3265,943,0
2013-08-05,1.3265,1.4045,1.3265,1.4045,4178,0
2013-08-06,1.4045,1.4045,1.3733,1.389,2265,0
2013-08-07,1.3733,1.3733,1.3733,1.3733,512,0
2013-08-08,1.4045,1.4435,1.4045,1.4435,4742,0
2013-08-09,1.4045,1.4045,1.4045,1.4045,129,0
2013-08-12,1.3733,1.4045,1.3733,1.4045,385,0
2013-08-13,1.3655,1.3655,1.3421,1.3421,15395,0
2013-08-14,1.3655,1.3655,1.3655,1.3655,7037,0
2013-08-21,1.3655,1.4045,1.3655,1.4045,4314,0
2013-08-23,1.4356,1.4435,1.4356,1.4435,3281,0
2013-08-26,1.4435,1.4435,1.4045,1.4045,3803,0
2013-08-27,1.4356,1.4356,1.4356,1.4356,129,0
2013-08-29,1.4356,1.4356,1.4356,1.4356,129,0
2013-08-30,1.4435,1.4435,1.4123,1.4123,3942,0
2013-09-04,1.4123,1.4123,1.4123,1.4123,257,0
2013-09-06,1.389,1.4045,1.389,1.4045,769,0
2013-09-09,1.4045,1.4435,1.4045,1.4435,12944,0
2013-09-10,1.4356,1.4435,1.3733,1.4123,3747,0
2013-09-11,1.4123,1.4123,1.3733,1.3733,1350,0
2013-09-12,1.3733,1.4045,1.3265,1.3655,1610,0
2013-09-16,1.3499,1.381,1.2641,1.2796,6808,0
2013-09-17,1.2562,1.2952,1.2485,1.2952,12780,0
2013-09-18,1.3265,1.3655,1.3109,1.3109,1853,0
2013-09-19,1.3655,1.4045,1.3655,1.3733,2672,0
2013-09-20,1.3421,1.7869,1.3265,1.5136,210354,0
2013-09-23,1.5215,1.6308,1.5215,1.5995,55028,0
2013-09-24,1.5995,1.5995,1.506,1.506,30547,0
2013-09-25,1.4904,1.5995,1.4904,1.4904,10029,0
2013-09-26,1.5293,1.5839,1.5136,1.5136,9917,0
2013-09-27,1.5136,1.5136,1.4904,1.498,2744,0
2013-09-30,1.5449,1.5449,1.5215,1.5449,9522,0
2013-10-01,1.5528,1.7165,1.5528,1.7009,42715,0
2013-10-02,1.6385,1.8414,1.5918,1.8414,51870,0
2013-10-03,1.8493,2.0443,1.8493,1.9117,44350,0
2013-10-04,1.9117,1.9507,1.9117,1.9507,31815,0
2013-10-07,2.0052,2.0052,1.8727,1.9038,34661,0
2013-10-08,1.9428,1.9428,1.8804,1.896,12868,0
2013-10-09,1.9272,1.9272,1.7946,1.896,50880,0
2013-10-10,1.896,1.896,1.7946,1.8649,26630,0
2013-10-11,1.8649,1.8649,1.8414,1.8493,6014,0
2013-10-14,1.8649,1.9507,1.8493,1.9507,65982,0
2013-10-15,1.9507,2.0912,1.9194,2.0677,72302,0
2013-10-16,2.0989,2.1145,2.0288,2.0677,34908,0
2013-10-17,2.0833,2.1769,2.0677,2.1769,93058,0
2013-10-18,2.2081,2.372,2.1848,2.372,73292,0
2013-10-21,2.4344,2.7309,2.372,2.5748,147414,0
2013-10-22,2.5827,2.614,2.4578,2.4891,58803,0
2013-10-23,2.5124,2.5671,2.2706,2.3486,115048,0
2013-10-24,2.4735,2.5124,2.3798,2.4578,47555,0
2013-10-25,2.5515,2.5515,2.4968,2.4968,29137,0
2013-10-28,2.528,2.5671,2.528,2.5592,35383,0
2013-10-29,2.5748,2.5827,2.2081,2.2317,168366,0
2013-10-30,2.2549,2.4032,2.216,2.3252,19811,0
2013-10-31,2.3252,2.3642,2.3096,2.3408,11919,0
2013-11-01,2.3798,2.45,2.3798,2.4344,32616,0
2013-11-04,2.4188,2.4188,2.2628,2.3331,17098,0
2013-11-05,2.3876,2.4656,2.2628,2.2784,24127,0
2013-11-06,2.3252,2.3331,2.2472,2.2862,13251,0
2013-11-07,2.3096,2.3096,2.0521,2.1769,123580,0
2013-11-08,2.216,2.4656,2.2081,2.3798,80318,0
2013-11-11,2.4891,2.809,2.4344,2.4968,199048,0
2013-11-12,2.4578,2.8635,2.4344,2.8558,92012,0
2013-11-13,2.8791,2.887,2.6217,2.7465,145092,0
2013-11-14,2.8479,2.8479,2.6529,2.7309,47290,0
2013-11-15,2.7309,2.7777,2.4968,2.692,102185,0
2013-11-18,2.6763,2.7388,2.5983,2.6685,74442,0
2013-11-19,2.692,2.7465,2.5359,2.6607,58170,0
2013-11-20,2.692,2.7465,2.6529,2.6997,101164,0
2013-11-21,2.7309,3.0119,2.7153,2.887,103821,0
2013-11-22,2.9416,3.0431,2.8558,3.004,108905,0
2013-11-25,3.4045,3.4045,3.004,3.0475,138357,0
2013-11-26,3.004,3.1868,2.9605,2.9953,100259,0
2013-11-27,3.0563,3.2043,2.9692,3.1084,87799,0
2013-11-29,3.0475,3.3524,3.004,3.1346,51500,0
2013-12-02,3.2043,3.3436,3.152,3.1868,59081,0
2013-12-03,3.1868,3.2217,2.8125,3.0302,126405,0
2013-12-04,3.0475,3.1868,2.856,3.1695,50494,0
2013-12-05,3.2131,3.3871,3.0823,3.274,81734,0
2013-12-06,3.3262,4.3536,3.3262,3.9879,439672,0
2013-12-09,4.197,4.197,3.7442,3.8139,227430,0
2013-12-10,3.7877,3.8139,3.5264,3.5699,127892,0
2013-12-11,3.5352,3.6222,3.2652,3.3697,102634,0
2013-12-12,3.1346,3.1781,2.7863,2.9083,247271,0
2013-12-13,2.9605,3.0475,2.8299,2.8909,46933,0
2013-12-16,2.7951,2.8212,2.4381,2.5773,185337,0
2013-12-17,2.5687,2.6818,2.5687,2.6122,52143,0
2013-12-18,2.6122,2.6122,2.4032,2.499,72056,0
2013-12-19,2.3945,2.4294,2.2639,2.3249,97070,0
2013-12-20,2.2639,2.5425,2.1333,2.4032,151342,0
2013-12-23,2.7341,2.8299,2.412,2.5164,195650,0
2013-12-24,2.5861,2.6731,2.499,2.5078,22585,0
2013-12-26,2.4903,2.5948,2.4641,2.5948,16099,0
2013-12-27,2.6034,2.6818,2.5338,2.647,42706,0
2013-12-30,2.5687,2.6818,2.5425,2.5687,64137,0
2013-12-31,2.5773,2.6296,2.5687,2.6122,10684,0
2014-01-02,2.5687,2.5773,2.412,2.4468,40231,0
2014-01-03,2.4468,2.6557,2.4206,2.6209,50174,0
2014-01-06,2.5687,2.769,2.5687,2.7166,51766,0
2014-01-07,2.6818,2.7253,2.5513,2.6034,35985,0
2014-01-08,2.6296,2.6731,2.5338,2.6122,26251,0
2014-01-09,2.6383,2.6731,2.5251,2.6209,30454,0
2014-01-10,2.6209,2.6992,2.5078,2.5599,36476,0
2014-01-13,2.5599,2.6034,2.5425,2.5425,42203,0
2014-01-14,2.5164,2.6034,2.4903,2.6034,29929,0
2014-01-15,2.5861,2.6296,2.5338,2.6209,33974,0
2014-01-16,2.6557,2.6557,2.6122,2.6557,28845,0
2014-01-17,2.6992,2.6992,2.6122,2.6906,21976,0
2014-01-21,2.6906,2.7253,2.647,2.6992,25703,0
2014-01-22,2.7515,2.8212,2.7341,2.769,19691,0
2014-01-23,2.8299,2.8299,2.7863,2.8125,58293,0
2014-01-24,2.8735,2.917,2.7951,2.8212,37041,0
2014-01-27,2.6557,2.6992,2.29,2.4729,156085,0
2014-01-28,2.6122,2.6818,2.5687,2.6383,36327,0
2014-01-29,2.6209,2.6818,2.6034,2.6122,28756,0
2014-01-30,2.6557,2.6818,2.6122,2.6644,25578,0
2014-01-31,2.6557,2.6906,2.29,2.6122,34695,0
2014-02-03,2.6122,2.6731,2.6122,2.6296,26254,0
2014-02-04,2.6209,2.8735,2.6122,2.6992,72379,0
2014-02-05,2.7253,2.7341,2.6034,2.6557,37805,0
2014-02-06,2.6992,2.8125,2.6557,2.7253,33744,0
2014-02-07,2.8038,2.8038,2.6557,2.6557,25375,0
2014-02-10,2.6906,2.7341,2.6296,2.6818,30318,0
2014-02-11,2.6818,2.8125,2.6818,2.7515,21894,0
2014-02-12,2.769,3.004,2.769,2.8125,88644,0
2014-02-13,2.8647,3.0302,2.8647,2.9779,35831,0
2014-02-14,2.9866,3.7181,2.8735,3.2217,291612,0
2014-02-18,3.4742,3.4742,3.0563,3.3524,96876,0
2014-02-19,3.3697,3.4742,2.8735,2.8735,280625,0
2014-02-20,2.9779,3.0823,2.8474,2.8647,95061,0
2014-02-21,2.8995,3.004,2.7863,2.8212,168536,0
2014-02-24,2.8038,2.8909,2.647,2.647,165310,0
2014-02-25,2.6818,2.7602,2.6818,2.6818,114945,0
2014-02-26,2.7166,2.8125,2.7166,2.8125,33617,0
2014-02-27,2.8125,2.917,2.8125,2.8821,28231,0
2014-02-28,2.9779,2.9866,2.8995,2.9692,65944,0
2014-03-03,2.9083,2.9518,2.8735,2.8909,13802,0
2014-03-04,2.8386,2.8735,2.8038,2.8125,28785,0
2014-03-05,2.7863,2.8299,2.7863,2.8125,11700,0
2014-03-06,2.8299,2.8386,2.7863,2.8386,36511,0
2014-03-07,2.8821,2.8821,2.8038,2.8125,12517,0
2014-03-10,2.8038,2.9344,2.6992,2.7777,64531,0
2014-03-11,2.8474,2.856,2.8125,2.8299,14222,0
2014-03-12,2.856,3.0214,2.7427,2.8735,128607,0
2014-03-13,2.8212,2.856,2.7515,2.7863,19488,0
2014-03-14,2.7951,2.8299,2.7951,2.8212,6443,0
2014-03-17,2.8212,2.8386,2.7863,2.7863,14483,0
2014-03-18,2.8212,3.0302,2.769,2.9256,166157,0
2014-03-19,2.9953,2.9953,2.8299,2.917,11878,0
2014-03-20,2.9866,2.9866,2.8821,2.8909,16628,0
2014-03-21,2.9692,2.9692,2.8299,2.8647,11564,0
2014-03-24,2.8995,2.9779,2.8474,2.9256,27158,0
2014-03-25,2.9344,3.0214,2.8735,2.9866,16383,0
2014-03-26,2.9344,3.0475,2.8821,2.9256,52140,0
2014-03-27,2.9518,3.0302,2.917,2.9344,46264,0
2014-03-28,2.9692,3.0214,2.8212,2.856,51074,0
2014-03-31,2.8386,2.9344,2.8386,2.9344,2744,0
2014-04-01,2.8735,2.8995,2.8474,2.8474,13572,0
2014-04-02,2.8474,2.8735,2.8299,2.8386,9002,0
2014-04-03,2.8386,2.8386,2.6209,2.6209,80133,0
2014-04-04,2.6122,2.7777,2.5773,2.7427,69408,0
2014-04-07,2.647,2.6731,2.5687,2.5948,16537,0
2014-04-08,2.6992,2.6992,2.6122,2.6557,14264,0
2014-04-09,2.6122,2.6557,2.6034,2.647,10538,0
2014-04-10,2.5948,2.6818,2.5773,2.6122,2842,0
2014-04-11,2.6122,2.6818,2.6122,2.6209,9700,0
2014-04-14,2.6034,2.6383,2.5338,2.5338,14462,0
2014-04-15,2.5861,2.6209,2.5338,2.5861,12811,0
2014-04-16,2.6644,2.6644,2.5861,2.6122,16586,0
2014-04-17,2.6383,2.6644,2.6296,2.6296,12482,0
2014-04-21,2.6644,2.8125,2.6644,2.7253,49010,0
2014-04-22,2.7777,2.7777,2.708,2.7253,5508,0
2014-04-23,2.6906,2.7166,2.5513,2.6644,16116,0
2014-04-24,2.6731,2.7253,2.6557,2.6992,32713,0
2014-04-25,2.6296,2.7515,2.6296,2.6992,10510,0
2014-04-28,2.6818,2.6992,2.6209,2.6992,20755,0
2014-04-29,2.7427,2.7602,2.6644,2.7602,1350,0
2014-04-30,2.7602,2.7602,2.6992,2.7253,8149,0
2014-05-01,2.7427,2.7427,2.6992,2.7253,2148,0
2014-05-02,2.6992,2.7341,2.6992,2.7166,10819,0
2014-05-05,2.7427,2.769,2.7427,2.769,15652,0
2014-05-06,2.8125,3.0388,2.8125,2.8821,76270,0
2014-05-07,2.8474,2.8909,2.8299,2.8386,29063,0
2014-05-08,2.9431,2.9431,2.8474,2.8647,14911,0
2014-05-09,2.8735,2.9431,2.8386,2.8386,28324,0
2014-05-12,2.8125,2.8125,2.5425,2.647,70741,0
2014-05-13,2.5599,2.6122,2.3161,2.3161,41335,0
2014-05-14,2.3859,2.3859,2.3161,2.351,33683,0
2014-05-15,2.3249,2.5687,2.3161,2.499,50778,0
2014-05-16,2.3422,2.4641,2.3249,2.412,95994,0
2014-05-19,2.4294,2.4294,2.2203,2.3161,55839,0
2014-05-20,2.2987,2.3161,2.1856,2.2291,43379,0
2014-05-21,2.2812,2.3074,2.0114,2.1246,87329,0
2014-05-22,2.0375,2.1681,2.0288,2.1246,44394,0
2014-05-23,2.0898,2.1246,2.0463,2.081,21467,0
2014-05-27,2.0549,2.1681,2.0549,2.0984,25996,0
2014-05-28,2.1159,2.2291,2.1159,2.2291,12524,0
2014-05-29,2.2029,2.2029,2.0549,2.1246,27012,0
2014-05-30,2.1856,2.1856,2.0984,2.1159,7152,0
2014-06-02,2.0898,2.1768,2.0637,2.1333,11574,0
2014-06-03,2.1768,2.2987,2.1768,2.2639,18072,0
2014-06-04,2.351,2.4032,2.3422,2.351,3900,0
2014-06-05,2.3859,2.4032,2.3161,2.4032,9562,0
2014-06-06,2.4032,2.4206,2.3074,2.3161,7218,0
2014-06-09,2.3074,2.3074,2.1768,2.1856,10153,0
2014-06-10,2.1768,2.1856,2.1768,2.1856,4160,0
2014-06-11,2.1768,2.2203,2.1159,2.1681,13878,0
2014-06-12,2.2639,2.2639,2.1942,2.1942,2267,0
2014-06-13,2.2552,2.3249,2.2465,2.2465,6067,0
2014-06-16,2.2639,2.3161,2.1768,2.2203,4148,0
2014-06-17,2.1681,2.2812,2.1594,2.2116,8290,0
2014-06-18,2.1856,2.2029,2.1594,2.1856,4819,0
2014-06-19,2.1942,2.2116,2.1681,2.2116,5864,0
2014-06-20,2.1768,2.2116,2.0984,2.1072,38660,0
2014-06-23,2.0898,2.1768,2.0898,2.1159,10567,0
2014-06-24,2.1507,2.2116,2.1333,2.2029,11342,0
2014-06-25,2.1856,2.2291,2.142,2.2203,14229,0
2014-06-26,2.2291,2.2291,2.142,2.1507,29650,0
2014-06-27,2.1333,2.2116,2.1246,2.1681,9700,0
2014-06-30,2.142,2.1856,2.1246,2.1768,8115,0
2014-07-01,2.2116,2.29,2.081,2.1333,14006,0
2014-07-02,2.1333,2.1942,2.1333,2.1594,7005,0
2014-07-03,2.1333,2.2029,2.1333,2.1768,14808,0
2014-07-07,2.1507,2.1507,2.1072,2.1507,9340,0
2014-07-08,2.1681,2.3074,2.0898,2.2726,39519,0
2014-07-09,2.3161,2.3945,2.2726,2.3771,9359,0
2014-07-10,2.3945,2.412,2.351,2.3945,13399,0
2014-07-11,2.412,2.4903,2.2639,2.4294,109199,0
2014-07-14,2.3859,2.4294,2.3161,2.4032,9855,0
2014-07-15,2.3859,2.3945,2.3422,2.3685,6267,0
2014-07-16,2.3771,2.3771,2.0984,2.1768,62038,0
2014-07-17,2.1681,2.1768,1.9766,2.1768,71793,0
2014-07-18,2.2987,2.351,2.081,2.1768,58537,0
2014-07-21,2.2203,2.2203,2.142,2.1768,13879,0
2014-07-22,2.0898,2.1159,2.0463,2.0637,20637,0
2014-07-23,2.1246,2.1246,2.0114,2.081,26473,0
2014-07-24,2.0724,2.0724,2.0114,2.0375,4769,0
2014-07-25,2.0637,2.0724,2.0549,2.0724,6901,0
2014-07-28,2.1072,2.1768,2.0898,2.1333,24484,0
2014-07-29,2.1507,2.3945,2.0463,2.2465,167796,0
2014-07-30,2.2377,2.2377,2.142,2.1594,16829,0
2014-07-31,2.2465,2.2465,2.1594,2.1681,2338,0
2014-08-01,2.142,2.1942,2.1333,2.1942,4492,0
2014-08-04,2.142,2.2291,2.1333,2.1594,3223,0
2014-08-05,2.1333,2.6383,2.0549,2.3422,167238,0
2014-08-06,2.3161,2.351,2.2726,2.2726,5913,0
2014-08-07,2.1333,2.2726,2.1333,2.142,13781,0
2014-08-08,2.1333,2.1681,2.1159,2.1333,20356,0
2014-08-11,2.1333,2.142,2.0898,2.0898,13347,0
2014-08-12,2.1507,2.2639,2.0549,2.0549,46177,0
2014-08-13,2.0898,2.5251,1.9156,2.1942,235190,0
2014-08-14,2.1942,2.1942,2.0028,2.1072,19984,0
2014-08-15,2.0984,2.1072,2.0114,2.0898,52696,0
2014-08-18,2.0984,2.0984,2.0898,2.0984,4069,0
2014-08-19,2.1333,2.1333,1.9679,2.0637,21885,0
2014-08-20,2.0201,2.1333,2.0114,2.1246,5444,0
2014-08-21,2.0898,2.1246,2.0028,2.0201,9826,0
2014-08-22,2.1246,2.1246,2.1072,2.1072,5914,0
2014-08-25,2.0375,2.2116,1.9766,2.1681,14285,0
2014-08-26,2.2116,2.2116,2.2029,2.2116,19207,0
2014-08-27,2.1856,2.1856,2.0898,2.1594,42154,0
2014-08-28,2.1768,2.1768,2.1333,2.1594,33911,0
2014-08-29,2.0984,2.3335,2.0984,2.1159,19712,0
2014-09-02,2.2203,2.3074,2.1856,2.29,18906,0
2014-09-03,2.2726,2.351,2.2726,2.3161,14794,0
2014-09-04,2.351,2.5078,2.351,2.4032,26619,0
2014-09-05,2.3771,2.3771,2.2465,2.3422,22740,0
2014-09-08,2.3771,2.6122,2.3161,2.5861,24472,0
2014-09-09,2.499,2.5861,2.4206,2.5773,5399,0
2014-09-10,2.6209,2.6992,2.5251,2.6818,6820,0
2014-09-11,2.6818,2.8212,2.6644,2.7863,17829,0
2014-09-12,2.8038,2.8038,2.7166,2.7427,4195,0
2014-09-15,2.6992,2.6992,2.3597,2.4381,23988,0
2014-09-16,2.6992,2.6992,2.4555,2.4641,14688,0
2014-09-17,2.351,2.4294,2.3422,2.3685,8337,0
2014-09-18,2.4468,2.4468,2.2639,2.2987,13374,0
2014-09-19,2.3074,2.8821,2.2029,2.2377,141173,0
2014-09-22,2.1594,2.29,2.0898,2.1246,24184,0
2014-09-23,2.1333,2.1942,2.0028,2.0463,30022,0
2014-09-24,2.0898,2.2552,2.0898,2.1159,30728,0
2014-09-25,2.1246,2.1594,2.1246,2.1594,1412,0
2014-09-26,2.1768,2.1768,2.0898,2.1072,10691,0
2014-09-29,2.1768,2.1942,2.1159,2.1942,4806,0
2014-09-30,2.1942,2.2465,2.1942,2.2203,1273,0
2014-10-01,2.1246,2.1942,2.0898,2.1594,9417,0
2014-10-02,2.142,2.2552,2.142,2.2552,3766,0
2014-10-03,2.2812,2.29,2.2812,2.29,861,0
2014-10-06,2.1856,2.2029,2.142,2.1681,6408,0
2014-10-07,2.1681,2.1681,2.1246,2.142,3216,0
2014-10-08,2.142,2.142,2.142,2.142,229,0
2014-10-09,2.1333,2.1333,2.1246,2.1333,1723,0
2014-10-10,2.1072,2.1856,2.1072,2.142,7916,0
2014-10-13,2.1681,2.1681,2.0898,2.0984,10184,0
2014-10-14,2.1072,2.1507,2.0984,2.0984,9073,0
2014-10-15,2.0898,2.1159,1.9679,2.0201,17973,0
2014-10-16,2.0463,2.1333,2.0201,2.1159,8973,0
2014-10-17,2.1246,2.2377,2.1072,2.2029,15515,0
2014-10-20,2.2726,2.2726,2.2552,2.2639,1839,0
2014-10-21,2.29,2.29,2.1333,2.1507,9468,0
2014-10-22,2.2552,2.2987,2.0898,2.1768,63550,0
2014-10-23,2.2377,2.4381,2.2291,2.2812,125187,0
2014-10-24,2.3597,2.4381,2.2203,2.2639,24958,0
2014-10-27,2.2552,2.2987,2.2552,2.2726,2070,0
2014-10-28,2.2726,2.29,2.1856,2.2639,2522,0
2014-10-29,2.2726,2.3074,2.142,2.2639,4321,0
2014-10-30,2.2987,2.351,2.2639,2.3074,7299,0
2014-10-31,2.3249,2.3249,2.1856,2.2639,11064,0
2014-11-03,2.0984,2.2987,2.0984,2.2116,18041,0
2014-11-04,2.3074,2.3074,2.2639,2.29,691,0
2014-11-05,2.2726,2.4729,2.1768,2.3685,77726,0
2014-11-06,2.3859,2.3859,2.351,2.3771,8426,0
2014-11-07,2.3422,2.3859,2.3422,2.3859,229,0
2014-11-10,2.3771,2.3945,2.3685,2.3859,834,0
2014-11-11,2.3859,2.4816,2.3859,2.4381,6285,0
2014-11-13,2.4032,2.4816,2.3859,2.4729,1407,0
2014-11-14,2.4729,2.5948,2.3335,2.3422,50228,0
2014-11-17,2.3597,2.3859,2.29,2.3859,11790,0
2014-11-18,2.3945,2.412,2.351,2.412,35235,0
2014-11-19,2.412,2.4206,2.351,2.4032,2985,0
2014-11-20,2.412,2.4206,2.3597,2.4206,5283,0
2014-11-21,2.412,2.4381,2.412,2.4294,6798,0
2014-11-24,2.4294,2.4294,2.3597,2.3685,747,0
2014-11-25,2.351,2.3771,2.3249,2.3597,9025,0
2014-11-26,2.3597,2.4032,2.3597,2.3597,8270,0
2014-11-28,2.3771,2.3771,2.351,2.3597,5398,0
2014-12-01,2.3597,2.3771,2.351,2.3597,16592,0
2014-12-02,2.3597,2.3859,2.3335,2.3597,9974,0
2014-12-03,2.4537,2.5665,2.4443,2.5665,13374,0
2014-12-04,2.5571,2.5665,2.4067,2.4067,39260,0
2014-12-05,2.3503,2.5383,2.3503,2.5289,22291,0
2014-12-08,2.5383,2.5665,2.5383,2.5383,38333,0
2014-12-09,2.5383,2.5477,2.5383,2.5477,7941,0
2014-12-10,2.5195,2.5477,2.4443,2.5383,2561,0
2014-12-11,2.5289,2.5477,2.4913,2.5383,3038,0
2014-12-12,2.5383,2.5477,2.5101,2.5383,17049,0
2014-12-15,2.5383,2.5665,2.5289,2.5571,17341,0
2014-12-16,2.5571,2.6135,2.5477,2.6135,5536,0
2014-12-17,2.5947,2.8861,2.5947,2.6699,31164,0
2014-12-18,2.6324,2.7263,2.5665,2.6605,7377,0
2014-12-19,2.7733,2.7733,2.6887,2.7639,3191,0
2014-12-22,2.7639,2.7639,2.6793,2.7546,1223,0
2014-12-23,2.6324,2.6887,2.6324,2.6793,5109,0
2014-12-24,2.6699,2.6699,2.6041,2.6699,1276,0
2014-12-26,2.6887,2.6887,2.5007,2.5477,5753,0
2014-12-29,2.6041,2.6041,2.5383,2.5571,6917,0
2014-12-30,2.5571,2.6417,2.5477,2.6229,6508,0
2014-12-31,2.5759,2.6793,2.5571,2.5854,872,0
2015-01-02,2.5947,2.6699,2.4631,2.5383,19862,0
2015-01-05,2.5383,2.5854,2.4631,2.4631,35950,0
2015-01-06,2.4443,2.5383,2.4443,2.4537,7446,0
2015-01-07,2.4443,2.5383,2.4443,2.5383,5957,0
2015-01-08,2.5383,2.5383,2.4537,2.4537,2978,0
2015-01-09,2.4161,2.4161,2.4161,2.4161,301,0
2015-01-12,2.4161,2.4349,2.3973,2.4349,6717,0
2015-01-13,2.5289,2.5289,2.5289,2.5289,2340,0
2015-01-16,2.4349,2.4349,2.4349,2.4349,214,0
2015-01-20,2.4349,2.4443,2.3503,2.3597,7032,0
2015-01-21,2.4067,2.4067,2.3597,2.3691,847,0
2015-01-22,2.3691,2.3785,2.3691,2.3691,1383,0
2015-01-23,2.3503,2.3503,2.2093,2.2563,9880,0
2015-01-26,2.3033,2.3033,2.2751,2.2751,23046,0
2015-01-27,2.2751,2.2751,2.2563,2.2563,5264,0
2015-01-28,2.2469,2.2469,2.2093,2.2093,9420,0
2015-01-29,2.1999,2.1999,2.1999,2.1999,2713,0
2015-01-30,2.2093,2.2469,2.2093,2.2469,8644,0
2015-02-02,2.2093,2.3126,2.1811,2.1811,9254,0
2015-02-03,2.1717,2.1811,2.1622,2.1811,1789,0
2015-02-04,2.1904,2.2751,2.1904,2.2469,3776,0
2015-02-06,2.1811,2.3033,2.04,2.2751,65516,0
2015-02-09,2.2093,2.2751,2.2093,2.2093,4144,0
2015-02-10,2.2093,2.2751,2.2093,2.2281,11614,0
2015-02-11,2.2186,2.2845,2.2093,2.2845,3204,0
2015-02-12,2.2374,2.3973,2.2374,2.3878,6790,0
2015-02-13,2.5759,2.5759,2.2845,2.3126,15864,0
2015-02-17,2.6324,2.6324,2.1247,2.3785,34873,0
2015-02-18,2.3503,2.3503,2.2469,2.3221,3157,0
2015-02-20,2.2563,2.2563,2.1811,2.2093,2072,0
2015-02-23,2.0494,2.1999,2.0494,2.1341,13478,0
2015-02-24,2.1341,2.1999,2.1341,2.1622,9915,0
2015-02-25,2.2186,2.3597,2.1059,2.2563,24126,0
2015-02-26,2.2656,2.2656,2.1529,2.1529,3740,0
2015-02-27,2.2281,2.2281,2.2093,2.2093,2791,0
2015-03-02,2.2281,2.2751,2.2281,2.2751,5744,0
2015-03-03,2.2469,2.3126,2.0964,2.2939,11913,0
2015-03-04,2.2939,2.2939,2.2939,2.2939,107,0
2015-03-05,2.087,2.2374,2.087,2.2374,2872,0
2015-03-06,2.2186,2.2186,2.1904,2.1904,5531,0
2015-03-09,2.3503,2.6041,2.3503,2.5854,61163,0
2015-03-10,2.5477,2.6324,2.5383,2.6135,20423,0
2015-03-11,2.6324,2.6324,2.4537,2.5947,14891,0
2015-03-12,2.5477,2.7733,2.5477,2.7263,16381,0
2015-03-13,2.7263,2.7451,2.6511,2.7451,2766,0
2015-03-16,2.6793,2.7263,2.6793,2.6981,8190,0
2015-03-17,2.7263,2.7263,2.6041,2.6041,14360,0
2015-03-18,2.6793,2.6793,2.6793,2.6793,107,0
2015-03-19,2.5947,2.6417,2.5947,2.5947,1383,0
2015-03-20,2.7263,2.7263,2.5195,2.5383,12658,0
2015-03-23,2.5759,2.6324,2.5759,2.6229,5212,0
2015-03-24,2.5854,2.6324,2.5854,2.6324,319,0
2015-03-25,2.6793,2.6793,2.5383,2.6324,10318,0
2015-03-26,2.7169,2.7169,2.5759,2.5759,9361,0
2015-03-27,2.7263,2.7263,2.6324,2.6605,6701,0
2015-03-30,2.6511,2.7357,2.6324,2.7076,8935,0
2015-03-31,2.7263,2.8015,2.6793,2.8015,20366,0
2015-04-01,2.8015,2.8015,2.7546,2.7546,7552,0
2015-04-02,2.7451,2.8203,2.7451,2.7921,3510,0
2015-04-06,2.8203,2.8485,2.8109,2.8485,10637,0
2015-04-07,2.6605,2.858,2.6605,2.8485,5671,0
2015-04-08,2.8203,2.8673,2.7828,2.8673,13190,0
2015-04-09,2.8673,2.9143,2.8673,2.9143,5872,0
2015-04-10,2.905,2.9425,2.905,2.9425,3723,0
2015-04-13,2.952,2.952,2.8203,2.952,13084,0
2015-04-14,2.8955,3.0272,2.8955,3.0272,7552,0
2015-04-15,2.952,3.0272,2.9143,2.9613,11463,0
2015-04-16,2.9707,2.9802,2.9613,2.9802,5610,0
2015-04-17,2.9707,3.046,2.9707,3.046,3191,0
2015-04-20,3.0272,3.2058,3.0084,3.2058,16096,0
2015-04-21,3.2152,3.2434,3.0836,3.234,23739,0
2015-04-22,3.1588,3.2434,2.8673,3.1494,10439,0
2015-04-23,3.1494,3.2434,3.1494,3.2434,4149,0
2015-04-24,3.2434,3.3374,3.2434,3.3374,15597,0
2015-04-27,3.2998,3.8356,3.2998,3.7228,54993,0
2015-04-28,4.1271,4.1271,3.9579,3.9955,66379,0
2015-04-29,4.1929,4.2211,3.9767,4.0331,27337,0
2015-04-30,4.0049,4.1741,3.9485,4.0612,41272,0
2015-05-01,3.892,4.0425,3.892,4.0331,13722,0
2015-05-04,3.9485,4.2117,3.9108,4.1553,41272,0
2015-05-05,4.1083,4.1271,4.0142,4.0519,22551,0
2015-05-06,4.0519,4.1177,4.0331,4.1177,12039,0
2015-05-07,4.1929,4.1929,4.1365,4.1365,10269,0
2015-05-08,4.2117,4.2117,3.9955,4.0519,8616,0
2015-05-11,4.0331,4.1459,4.0331,4.1083,3830,0
2015-05-12,4.1459,4.1459,4.0142,4.0142,13712,0
2015-05-13,4.0142,4.0331,3.9955,3.9955,8061,0
2015-05-14,4.0142,4.0801,3.9955,4.0331,18614,0
2015-05-15,4.0331,4.0707,3.9955,4.0237,18010,0
2015-05-18,4.0331,4.0801,4.0049,4.0331,16920,0
2015-05-19,4.0237,4.0895,3.9955,4.0895,11631,0
2015-05-20,4.0707,4.0801,4.0049,4.0707,15929,0
2015-05-21,3.9955,4.0425,3.9955,3.9955,16381,0
2015-05-22,3.9955,4.0801,3.9955,4.0049,4149,0
2015-05-26,4.0142,4.0519,4.0142,4.0331,1568,0
2015-05-27,4.0425,4.0425,4.0331,4.0425,2553,0
2015-05-28,4.0519,4.0519,4.0142,4.0142,3590,0
2015-05-29,3.9485,3.986,3.9485,3.9673,12339,0
2015-06-01,3.9579,4.0895,3.9485,4.0895,4491,0
2015-06-02,4.0519,4.0519,3.7886,3.8545,18379,0
2015-06-03,3.7698,3.8168,3.6194,3.6852,11807,0
2015-06-04,3.6664,3.892,3.6664,3.7793,6808,0
2015-06-05,3.7886,3.7981,3.7886,3.7981,1276,0
2015-06-08,3.939,3.939,3.8356,3.8356,7340,0
2015-06-09,3.6664,3.7416,3.6664,3.7416,1889,0
2015-06-10,3.5819,3.61,3.5724,3.6006,11487,0
2015-06-11,3.4784,3.516,3.4784,3.4878,2688,0
2015-06-12,3.4502,3.4502,3.4502,3.4502,319,0
2015-06-15,3.3374,3.3562,3.3092,3.328,2128,0
2015-06-16,3.281,3.4408,3.2246,3.4126,11275,0
2015-06-17,3.516,3.9673,3.516,3.6476,9467,0
2015-06-18,3.5912,3.7793,3.4032,3.7698,7233,0
2015-06-19,3.5819,3.9579,3.5819,3.9579,10424,0
2015-06-22,3.9485,4.2211,3.8545,4.2211,21061,0
2015-06-23,4.2305,4.2305,4.0801,4.1835,28435,0
2015-06-24,4.2211,4.2211,4.1365,4.1365,8722,0
2015-06-25,4.0425,4.1459,4.0425,4.1459,19359,0
2015-06-26,4.1835,4.2117,4.1271,4.1929,9148,0
2015-06-29,4.2211,4.2211,4.1553,4.1929,10744,0
2015-06-30,4.1929,4.2211,4.1835,4.2023,10652,0
2015-07-01,4.2211,4.2399,4.1835,4.1835,23082,0
2015-07-02,4.1365,4.2305,4.0989,4.1741,4361,0
2015-07-06,4.1365,4.334,4.1365,4.334,2233,0
2015-07-07,4.2963,4.3245,4.2588,4.3245,3404,0
2015-07-08,4.2869,4.3151,4.2305,4.2775,1490,0
2015-07-09,4.3057,4.4185,4.2869,4.4185,6063,0
2015-07-10,4.4185,4.5314,4.4185,4.4373,9361,0
2015-07-13,4.7476,4.7851,4.4937,4.5314,5106,0
2015-07-14,4.5407,4.5407,4.5407,4.5407,730,0
2015-07-15,4.5689,4.5784,4.4843,4.5407,3250,0
2015-07-16,4.5972,4.6441,4.5972,4.6254,1702,0
2015-07-17,4.6441,4.6441,4.3903,4.6066,6701,0
2015-07-20,4.4185,4.4749,4.381,4.4185,3830,0
2015-07-21,4.4185,4.4373,4.3715,4.4185,14253,0
2015-07-22,4.4185,4.4185,4.3997,4.3997,745,0
2015-07-23,4.5219,4.7006,4.5219,4.7006,9573,0
2015-07-24,4.7946,5.1894,4.757,4.9638,11382,0
2015-07-27,5.0954,5.1518,4.9826,5.0672,11594,0
2015-07-28,5.1236,5.1706,5.0014,5.0014,7020,0
2015-07-29,5.1424,5.1424,5.0014,5.0108,5850,0
2015-07-30,5.1706,5.1706,5.1142,5.1424,12126,0
2015-07-31,5.1706,5.1706,5.0296,5.0954,2659,0
2015-08-03,5.1801,5.3116,5.0672,5.2458,12296,0
2015-08-04,5.1894,5.2364,4.5314,4.5314,19359,0
2015-08-05,4.6911,4.6911,4.5972,4.6159,5106,0
2015-08-06,4.7946,4.8792,4.5314,4.7099,2808,0
2015-08-07,4.757,4.7758,4.5877,4.6818,1170,0
2015-08-10,4.7851,4.804,4.5314,4.5314,5637,0
2015-08-11,4.7946,4.7946,4.3245,4.4562,4474,0
2015-08-12,4.5219,4.5219,4.4655,4.4749,2872,0
2015-08-13,4.3245,4.3527,4.3245,4.3245,4574,0
2015-08-14,4.3245,4.381,4.3245,4.3245,7233,0
2015-08-17,4.334,4.381,4.3245,4.3715,2872,0
2015-08-18,4.381,4.3903,4.3245,4.3245,319,0
2015-08-19,4.3433,4.4467,4.334,4.4467,1383,0
2015-08-20,4.3903,4.3903,4.3245,4.334,2553,0
2015-08-21,4.4843,4.4843,4.3245,4.3715,4999,0
2015-08-24,4.1835,4.3621,4.1835,4.3621,3995,0
2015-08-25,4.3057,4.3433,4.3057,4.3057,1170,0
2015-08-26,4.2775,4.2775,4.0895,4.0989,7233,0
2015-08-27,4.0049,4.0049,3.7981,3.9108,13934,0
2015-08-28,3.7981,3.939,3.7698,3.9015,6914,0
2015-08-31,3.9203,4.0425,3.8545,4.0425,8510,0
2015-09-01,3.9955,4.0519,3.9955,4.0142,1595,0
2015-09-02,3.9955,4.1835,3.9955,4.0707,851,0
2015-09-03,4.0142,4.0895,3.9955,4.0895,3616,0
2015-09-04,4.1365,4.1365,3.9955,4.0801,851,0
2015-09-08,4.1177,4.4091,4.1177,4.3903,1809,0
2015-09-09,4.5125,4.5595,4.3715,4.4185,5531,0
2015-09-10,4.428,4.6066,4.4091,4.5877,4458,0
2015-09-11,4.5125,4.6818,4.4655,4.6818,3830,0
2015-09-14,4.5689,4.7006,4.5125,4.6818,4574,0
2015-09-15,4.7006,4.7006,4.5032,4.5407,5850,0
2015-09-16,4.5972,4.6629,4.4843,4.6629,4149,0
2015-09-17,4.6066,4.6629,4.5972,4.6536,2227,0
2015-09-18,4.6254,4.6911,4.1647,4.1647,10637,0
2015-09-21,4.5125,4.5125,4.0519,4.0519,4468,0
2015-09-22,3.9955,4.0331,3.8827,4.0331,2447,0
2015-09-23,4.0331,4.0331,4.0331,4.0331,237,0
2015-09-24,3.7416,3.7981,3.5724,3.6194,12718,0
2015-09-25,3.7228,3.7511,3.6571,3.6571,4680,0
2015-09-28,3.7604,3.7604,3.7134,3.7134,4118,0
2015-09-29,3.7604,3.7604,3.7134,3.7228,2233,0
2015-09-30,3.7416,3.7604,3.7228,3.7511,4680,0
2015-10-01,3.7416,3.7416,3.6852,3.6852,2340,0
2015-10-02,3.6289,3.7511,3.6289,3.7134,1170,0
2015-10-05,3.6289,3.7511,3.6289,3.6289,1533,0
2015-10-06,3.5819,3.7511,3.5724,3.7511,3404,0
2015-10-07,3.5819,3.7511,3.5819,3.6946,3231,0
2015-10-08,3.6852,3.7604,3.6852,3.7604,7978,0
2015-10-09,3.7604,3.7604,3.7604,3.7604,1064,0
2015-10-12,3.7604,3.7604,3.7604,3.7604,570,0
2015-10-13,3.7604,3.9485,3.7511,3.9485,10637,0
2015-10-14,3.9015,3.9015,3.7604,3.8638,3830,0
2015-10-15,3.892,4.0895,3.6664,3.6664,14041,0
2015-10-16,3.8545,3.9108,3.8545,3.9108,426,0
2015-10-19,3.9108,4.0989,3.9108,4.0989,446,0
2015-10-20,4.1553,4.2305,4.1365,4.1553,2340,0
2015-10-21,4.0801,4.0801,3.7698,3.7698,2659,0
2015-10-22,3.7886,3.9579,3.7323,3.7323,5637,0
2015-10-23,3.7323,3.8545,3.6852,3.8451,4042,0
2015-10-26,3.7604,3.8263,3.7604,3.8263,638,0
2015-10-27,3.6946,3.7511,3.6946,3.7511,531,0
2015-10-28,3.6759,3.7323,3.5724,3.5724,15105,0
2015-10-29,3.5819,3.61,3.3938,3.4314,16062,0
2015-10-30,3.3374,3.516,3.3186,3.516,2447,0
2015-11-02,3.516,3.516,3.516,3.516,61,0
2015-11-03,3.5724,3.6194,3.5724,3.5724,2976,0
2015-11-04,3.7134,3.7134,3.7134,3.7134,2412,0
2015-11-05,3.6571,3.6571,3.5724,3.5724,2553,0
2015-11-06,3.5724,3.6289,3.5724,3.5724,3723,0
2015-11-09,3.5724,3.6289,3.5724,3.6289,1027,0
2015-11-10,3.6289,3.6759,3.375,3.6759,2872,0
2015-11-11,3.4878,3.5442,3.375,3.375,4361,0
2015-11-12,3.469,3.469,3.2998,3.2998,20742,0
2015-11-13,3.2904,3.7323,3.2434,3.6664,8510,0
2015-11-16,3.8827,4.1083,3.8827,4.1083,1064,0
2015-11-17,4.0237,4.0612,4.0237,4.0612,4149,0
2015-11-18,4.0425,4.2305,4.0425,4.0425,4574,0
2015-11-19,4.0425,4.0425,4.0425,4.0425,426,0
2015-11-20,4.1459,4.1459,3.986,3.986,3723,0
2015-11-23,4.0707,4.0707,3.7604,3.7604,745,0
2015-11-24,3.7323,3.7323,3.469,3.469,1809,0
2015-11-25,3.4784,3.5536,3.3845,3.422,11169,0
2015-11-27,3.4314,3.4314,3.3374,3.3374,3297,0
2015-11-30,3.1964,3.4784,3.1964,3.2621,8190,0
2015-12-01,3.375,3.6194,3.1776,3.4972,16477,0
2015-12-02,3.8946,3.8946,3.4873,3.4972,6069,0
2015-12-03,3.537,3.537,3.3383,3.3383,1055,0
2015-12-04,3.4277,3.4376,3.3383,3.4078,2718,0
2015-12-07,3.2588,3.6761,3.2588,3.3879,4127,0
2015-12-08,3.5469,3.5469,3.4475,3.4475,614,0
2015-12-09,3.5668,3.5668,3.537,3.537,1610,0
2015-12-10,3.6065,3.6065,3.5568,3.5568,403,0
2015-12-11,3.5171,3.6065,3.3681,3.4475,4831,0
2015-12-14,3.1495,3.1793,3.0303,3.1296,3593,0
2015-12-15,3.2588,3.5668,3.1296,3.5668,2919,0
2015-12-16,3.5469,3.5469,3.537,3.5469,705,0
2015-12-17,3.4475,3.4475,3.2588,3.2786,1409,0
2015-12-18,3.2786,3.5171,3.2786,3.4773,3422,0
2015-12-21,3.527,3.5469,3.527,3.5469,1107,0
2015-12-22,3.4773,3.6065,3.4773,3.5668,3122,0
2015-12-23,3.6164,3.6462,3.6164,3.6462,503,0
2015-12-24,3.5767,3.5767,3.5766,3.5767,1035,0
2015-12-28,3.5767,3.5767,3.5767,3.5767,390,0
2015-12-29,3.6413,3.6877,3.6363,3.6877,2221,0
2015-12-30,3.5767,3.706,3.5767,3.706,2622,0
2015-12-31,3.7774,4.1529,3.7774,4.143,5823,0
2016-01-04,4.1431,4.1431,4.1431,4.1431,1179,0
2016-01-06,4.1231,4.143,4.1231,4.143,1024,0
2016-01-08,4.0437,4.0437,4.0437,4.0437,2946,0
2016-01-11,3.9344,3.9837,3.9344,3.9741,1694,0
2016-01-12,3.9741,4.0536,3.9741,4.0536,2751,0
2016-01-13,3.9741,4.0238,3.9741,3.9752,1423,0
2016-01-14,3.984,3.984,3.984,3.984,331,0
2016-01-15,3.9741,3.984,3.9741,3.9741,424,0
2016-01-19,3.9741,4.0238,3.9046,3.9046,3724,0
2016-01-20,3.9741,3.9741,3.7317,3.7317,13293,0
2016-01-21,3.5767,3.8002,3.5767,3.5966,5800,0
2016-01-25,3.6164,3.7654,3.4873,3.7257,1843,0
2016-01-26,3.8647,3.8647,3.8647,3.8647,500,0
2016-01-27,3.6164,3.7357,3.6066,3.7357,2364,0
2016-01-28,3.835,3.835,3.706,3.706,835,0
2016-01-29,3.8251,4.0238,3.7953,3.8549,4144,0
2016-02-01,3.8092,3.9542,3.7059,3.7059,24340,0
2016-02-02,3.686,4.1231,3.686,3.8748,32403,0
2016-02-03,3.8549,3.8549,3.8549,3.8549,210,0
2016-02-05,3.8161,3.8549,3.8161,3.8549,1662,0
2016-02-08,3.845,3.845,3.5568,3.6562,3159,0
2016-02-09,3.6264,3.6264,3.5568,3.5568,1015,0
2016-02-10,3.4873,3.5767,3.2975,3.5756,8566,0
2016-02-11,3.378,3.378,3.1664,3.1664,2900,0
2016-02-12,3.2488,3.3283,2.9955,3.2906,7675,0
2016-02-16,3.2886,3.2886,3.1694,3.2687,1258,0
2016-02-17,3.378,3.378,3.378,3.378,201,0
2016-02-18,3.4277,3.4402,3.2091,3.4402,688,0
2016-02-19,3.1452,3.3681,3.1452,3.3084,1184,0
2016-02-23,3.2786,3.2786,3.1793,3.2091,5027,0
2016-02-24,3.2786,3.2786,3.1892,3.1972,732,0
2016-02-25,3.2786,3.2786,3.2786,3.2786,127,0
2016-02-26,3.1823,3.2786,3.1793,3.2412,10182,0
2016-02-29,3.1695,3.219,3.1695,3.219,919,0
2016-03-01,3.0799,3.2687,3.0799,3.2687,15020,0
2016-03-03,3.2054,3.3681,3.1695,3.2985,4848,0
2016-03-04,3.378,3.378,3.2618,3.2618,1290,0
2016-03-07,3.2685,3.2685,3.2291,3.2291,3279,0
2016-03-08,3.2811,3.2811,3.2291,3.2291,530,0
2016-03-10,3.2488,3.2488,3.229,3.2389,3576,0
2016-03-11,3.2786,3.2786,3.0799,3.0799,8457,0
2016-03-14,2.9806,3.0799,2.9806,3.0799,1130,0
2016-03-16,2.9807,3.1992,2.9807,3.1992,201,0
2016-03-17,3.229,3.229,3.1594,3.1793,1625,0
2016-03-18,3.219,3.219,3.219,3.219,667,0
2016-03-21,3.2091,3.2091,3.1034,3.1594,3057,0
2016-03-22,3.2091,3.2091,3.2091,3.2091,201,0
2016-03-23,3.0617,3.0849,3.0617,3.0809,774,0
2016-03-24,3.2091,3.229,3.2091,3.219,1408,0
2016-03-28,3.0853,3.1296,3.0853,3.1296,1280,0
2016-03-29,3.1793,3.1793,3.0899,3.0899,2823,0
2016-03-30,3.1127,3.1127,3.0799,3.0799,2418,0
2016-03-31,3.1992,3.229,3.0789,3.229,3057,0
2016-04-01,3.1594,3.1792,3.1594,3.1792,4624,0
2016-04-04,3.0998,3.2469,3.0799,3.0799,5687,0
2016-04-05,3.0403,3.378,3.0303,3.229,34196,0
2016-04-06,3.229,3.4803,3.229,3.4781,15793,0
2016-04-07,3.4774,3.5767,3.4376,3.5767,494,0
2016-04-08,3.4773,3.7158,3.4277,3.4277,17452,0
2016-04-11,3.4475,3.686,3.3581,3.6264,25276,0
2016-04-12,3.7456,4.143,3.7456,4.0337,6832,0
2016-04-13,4.0139,4.0139,3.6462,3.6661,3380,0
2016-04-14,3.7456,4.0039,3.7456,4.0039,905,0
2016-04-15,4.0536,4.0735,3.985,3.9855,4127,0
2016-04-18,4.0437,4.0437,4.0139,4.0139,211,0
2016-04-19,3.8748,3.9243,3.7257,3.7257,940,0
2016-04-20,3.6244,4.0437,3.6244,4.0437,3310,0
2016-04-22,3.8748,3.9723,3.8748,3.9215,545,0
2016-04-26,3.9064,3.9344,3.7357,3.9344,5536,0
2016-04-27,3.8549,3.8549,3.8062,3.8062,302,0
2016-04-29,3.6761,3.6761,3.5767,3.6761,5798,0
2016-05-02,3.7357,3.8549,3.6383,3.8549,835,0
2016-05-05,3.757,3.757,3.7565,3.7565,442,0
2016-05-09,3.8239,3.8251,3.8239,3.825,2718,0
2016-05-10,3.835,3.9255,3.835,3.9243,2378,0
2016-05-11,3.7059,3.7933,3.7059,3.7933,1007,0
2016-05-12,3.9741,4.0735,3.9244,3.9741,20140,0
2016-05-13,3.9683,3.9741,3.9683,3.9741,682,0
2016-05-16,4.0131,4.0167,4.0131,4.0167,611,0
2016-05-17,3.9344,4.0943,3.9245,3.9741,6702,0
2016-05-18,3.9344,3.9344,3.9344,3.9344,223,0
2016-05-19,3.9344,4.0139,3.7953,4.0139,10705,0
2016-05-20,3.9244,3.9741,3.9244,3.9741,1381,0
2016-05-23,4.0039,4.0039,3.9344,3.9344,376,0
2016-05-26,3.8497,4.0337,3.8497,4.0337,458,0
2016-05-31,4.0039,4.0039,3.9622,3.9622,605,0
2016-06-01,3.9742,3.994,3.9741,3.9741,4841,0
2016-06-02,3.9652,4.0337,3.9642,3.984,10631,0
2016-06-06,4.1549,4.1549,3.9103,3.9103,409,0
2016-06-07,3.9046,3.996,3.9046,3.996,2341,0
2016-06-08,4.0039,4.014,3.998,4.0139,2081,0
2016-06-09,4.0734,4.0734,4.0734,4.0734,3107,0
2016-06-10,4.0139,4.0144,4.0139,4.0144,1812,0
2016-06-13,4.0735,4.0735,4.0348,4.0348,3493,0
2016-06-14,4.0164,4.0164,3.8847,3.8847,7301,0
2016-06-15,3.8847,3.8847,3.8847,3.8847,7307,0
2016-06-17,3.9641,3.9641,3.8848,3.8848,2024,0
2016-06-22,3.825,3.825,3.7853,3.8184,11792,0
2016-06-23,3.537,3.7754,3.537,3.6761,12245,0
2016-06-24,3.7753,3.7753,3.686,3.7257,2370,0
2016-06-27,3.7257,3.7257,3.7051,3.7051,4251,0
2016-06-28,3.7357,3.7357,3.7357,3.7357,2047,0
2016-06-29,3.7949,3.7949,3.7607,3.7607,377,0
2016-06-30,3.8052,3.8251,3.6363,3.8052,3731,0
2016-07-01,3.8052,3.8748,3.8052,3.8648,8260,0
2016-07-05,3.9244,3.9641,3.9244,3.9641,2900,0
2016-07-06,3.8946,3.8946,3.8946,3.8946,907,0
2016-07-07,3.8122,3.9046,3.8122,3.9046,503,0
2016-07-08,3.8252,3.9443,3.8252,3.9443,201,0
2016-07-11,3.9443,3.9642,3.9443,3.9542,3623,0
2016-07-12,3.9541,3.9541,3.9541,3.9541,234,0
2016-07-13,3.9378,3.9642,3.9378,3.9642,4227,0
2016-07-14,3.9741,4.0039,3.9741,4.0039,3525,0
2016-07-15,3.8151,3.9443,3.8151,3.8151,6443,0
2016-07-18,3.9046,3.9482,3.8251,3.8251,1212,0
2016-07-20,3.845,3.916,3.835,3.8351,4882,0
2016-07-22,3.864,3.8748,3.864,3.8748,604,0
2016-07-25,3.8648,3.8648,3.8648,3.8648,377,0
2016-07-26,3.8752,3.8752,3.8752,3.8752,205,0
2016-07-27,3.8847,3.8847,3.8847,3.8847,361,0
2016-07-28,3.8221,3.8251,3.8221,3.8251,512,0
2016-07-29,3.8846,3.8846,3.8151,3.8151,380,0
2016-08-01,3.8846,3.8847,3.8252,3.8252,2397,0
2016-08-02,3.9145,3.9145,3.9145,3.9145,254,0
2016-08-03,3.9642,4.2523,3.9642,4.2523,12675,0
2016-08-04,4.1728,4.4212,4.1728,4.3119,6269,0
2016-08-05,4.4411,4.4411,4.2424,4.3318,4333,0
2016-08-08,4.2344,4.6,4.2344,4.4312,4682,0
2016-08-09,4.6994,4.7491,4.6802,4.7491,2646,0
2016-08-10,4.759,4.8186,4.7292,4.8186,3141,0
2016-08-11,4.8583,4.908,4.759,4.8128,6000,0
2016-08-12,4.8266,4.918,4.7828,4.8203,3669,0
2016-08-15,4.8653,4.8653,4.7789,4.7789,925,0
2016-08-16,4.7784,4.7784,4.6596,4.6597,2022,0
2016-08-17,4.7689,4.7689,4.6696,4.6696,1269,0
2016-08-18,4.6696,4.9279,4.6596,4.918,11126,0
2016-08-19,4.8186,4.918,4.7292,4.7292,1023,0
2016-08-22,4.8285,4.9577,4.8186,4.9577,4531,0
2016-08-23,4.8583,4.8583,4.6298,4.6298,622,0
2016-08-24,4.5802,4.7193,4.5802,4.7193,4517,0
2016-08-25,4.8981,5.216,4.8583,5.1167,9196,0
2016-08-26,5.3352,5.4335,5.0769,5.0769,9675,0
2016-08-29,5.0968,5.1662,4.7193,4.8882,6253,0
2016-08-30,4.9676,5.1564,4.7391,4.9974,10902,0
2016-08-31,4.9251,4.969,4.8981,4.8981,518,0
2016-09-01,4.9577,4.9676,4.7689,4.9477,10582,0
2016-09-02,4.7689,4.8484,4.7292,4.7292,4930,0
2016-09-06,4.6904,4.7788,4.61,4.6199,1721,0
2016-09-07,4.7143,4.8782,4.7143,4.7292,2548,0
2016-09-08,4.9577,6.9547,4.9577,6.448,408496,0
2016-09-09,5.9612,6.4977,5.9612,6.3685,50649,0
2016-09-12,6.3586,6.7313,6.2509,6.3685,57120,0
2016-09-13,6.3263,6.4777,6.1797,6.3486,19947,0
2016-09-14,6.0903,6.293,6.0605,6.1748,19759,0
2016-09-15,6.1769,6.1796,5.9612,6.0705,10202,0
2016-09-16,6.0108,6.0804,5.9065,6.0804,7662,0
2016-09-19,5.9612,6.0108,5.6134,6.0108,28043,0
2016-09-20,5.832,6.0108,5.7625,5.991,9278,0
2016-09-21,5.9502,6.1599,5.8122,6.1599,4098,0
2016-09-22,6.1698,6.1913,6.1003,6.1102,4526,0
2016-09-23,6.1102,6.4778,6.1102,6.2095,14620,0
2016-09-26,6.289,6.4579,6.289,6.4579,6696,0
2016-09-27,6.4579,7.0981,6.4579,6.915,52079,0
2016-09-28,7.0839,7.0839,6.5573,6.756,37907,0
2016-09-29,6.756,7.3422,6.756,7.2428,32893,0
2016-09-30,7.4395,8.1171,7.4217,8.0873,44184,0
2016-10-03,8.2463,9.2895,8.1569,9.0212,89757,0
2016-10-04,9.2895,9.2895,8.5245,8.7629,123885,0
2016-10-05,8.753,8.8523,7.4614,7.4813,87038,0
2016-10-06,7.4515,7.7098,6.6169,7.4515,76463,0
2016-10-07,7.829,7.829,7.0541,7.3223,11235,0
2016-10-10,7.1236,7.818,6.6765,7.7992,35858,0
2016-10-11,7.7992,7.7992,7.0441,7.3422,18614,0
2016-10-12,7.3024,7.6998,6.7659,7.0888,25176,0
2016-10-13,7.0044,7.4018,7.0044,7.1534,5667,0
2016-10-14,7.3024,7.4217,7.0647,7.2031,4504,0
2016-10-17,7.2528,7.2528,7.1534,7.1534,2329,0
2016-10-18,7.1608,7.2031,6.9785,7.0044,5654,0
2016-10-19,7.1534,7.2528,7.0044,7.0044,5954,0
2016-10-20,7.3024,8.9417,7.3024,8.2463,35322,0
2016-10-21,8.4033,8.8424,7.8489,8.8424,227165,0
2016-10-24,8.5443,8.5443,7.9879,8.1469,10470,0
2016-10-25,8.1469,8.1469,7.9979,7.9979,4612,0
2016-10-26,7.9482,8.0972,7.8489,7.9482,4778,0
2016-10-27,7.7728,7.7992,7.6005,7.6502,1932,0
2016-10-28,7.4515,7.6502,7.4515,7.6502,6645,0
2016-10-31,7.8489,8.2023,7.6998,7.7992,9137,0
2016-11-01,7.8985,9.588,7.8489,8.0972,40061,0
2016-11-02,8.2463,8.6303,8.1469,8.4947,4513,0
2016-11-03,8.594,10.44,8.445,10.333,109571,0
2016-11-04,10.184,10.263,9.836,10.035,23715,0
2016-11-07,9.4385,10.233,9.4385,9.4385,26985,0
2016-11-08,9.2398,9.722,9.2398,9.687,10071,0
2016-11-09,9.637,9.637,9.2895,9.2895,8377,0
2016-11-10,9.4882,10.035,9.3888,10.035,3452,0
2016-11-11,10.233,10.929,10.233,10.929,17183,0
2016-11-14,10.929,11.922,10.531,11.376,24533,0
2016-11-15,11.724,12.369,11.525,11.873,34052,0
2016-11-16,11.922,16.09,11.873,14.108,129562,0
2016-11-17,13.909,13.909,13.413,13.611,27038,0
2016-11-18,13.611,13.81,12.916,13.81,43113,0
2016-11-21,14.307,14.903,13.86,14.406,38282,0
2016-11-22,14.456,14.903,14.158,14.257,27016,0
2016-11-23,14.456,14.605,13.909,14.058,8593,0
2016-11-25,14.166,14.202,13.959,14.02,5789,0
2016-11-28,14.307,14.555,13.909,14.009,20532,0
2016-11-29,13.909,14.456,13.909,14.158,14018,0
2016-11-30,14.406,14.804,14.158,14.207,21981,0
2016-12-01,13.964,14.158,12.916,13.562,40828,0
2016-12-02,13.711,14.903,13.711,14.754,26676,0
2016-12-05,14.903,16.89,14.456,15.102,105037,0
2016-12-06,15.4,16.244,12.916,13.81,210820,0
2016-12-07,13.81,14.555,13.413,13.413,21733,0
2016-12-08,14.058,14.058,12.94,13.164,43913,0
2016-12-09,13.115,13.313,11.674,12.767,33138,0
2016-12-12,12.171,12.717,11.773,12.146,23414,0
2016-12-13,12.171,13.264,12.171,12.792,30936,0
2016-12-14,12.916,14.754,12.792,12.966,33933,0
2016-12-15,13.214,15.499,12.966,15.499,85127,0
2016-12-16,15.35,15.4,14.456,15.35,60591,0
2016-12-19,15.05,17,14,15.35,81651,0
2016-12-20,15.7,15.7,14.25,15,34222,0
2016-12-21,14.25,15.5,14.25,15.2,43007,0
2016-12-22,15.5,17,14.6,14.65,97064,0
2016-12-23,14.75,15.6,14.55,14.9,19144,0
2016-12-27,15.35,15.4,14.3972,14.475,31689,0
2016-12-28,14.5,15.1,14.5,14.7,37238,0
2016-12-29,14.7,15.1,14.35,14.5,25648,0
2016-12-30,14.55,15.05,14.5,14.5,44504,0
2017-01-03,14.55,15.05,14.45,14.45,10527,0
2017-01-04,14.5,14.75,14.05,14.5,20090,0
2017-01-05,14.7,14.8521,14.15,14.25,12434,0
2017-01-06,14.2,14.85,14.2,14.45,23820,0
2017-01-09,14.55,14.75,14.15,14.25,30398,0
2017-01-10,14.45,14.6,14.15,14.2,37008,0
2017-01-11,14.8,14.8,14.25,14.3,8935,0
2017-01-12,14.75,14.75,14.225,14.25,32491,0
2017-01-13,14.25,14.45,14.1,14.1,11088,0
2017-01-17,14.35,14.45,14.05,14.15,19724,0
2017-01-18,14.3,14.45,14.1,14.25,12718,0
2017-01-19,14.25,15,14.25,14.7,14166,0
2017-01-20,14.7,15.3,14.7,14.85,11023,0
2017-01-23,15.2,15.45,14.5,14.6,10464,0
2017-01-24,14.5,15.35,14.5,14.55,69969,0
2017-01-25,14.9,15,14.35,14.75,11058,0
2017-01-26,14.65,14.75,14.5,14.5,12972,0
2017-01-27,14.55,15.25,14.5,15.25,11793,0
2017-01-30,15.2,15.7,14.7,14.85,14365,0
2017-01-31,14.95,15.15,14.7,14.9,5016,0
2017-02-01,14.95,15.0775,14.85,14.9,12864,0
2017-02-02,14.8,15.1,14.8,14.95,12056,0
2017-02-03,15.35,15.95,14.8,15,17449,0
2017-02-06,15.35,16.15,14.9,15.05,31978,0
2017-02-07,15.15,15.15,14.55,14.6,14655,0
2017-02-08,14.55,15.05,14.55,14.95,20302,0
2017-02-09,14.85,15.8,14.85,15.8,12959,0
2017-02-10,15.8,18.45,15.8,17.8,59637,0
2017-02-13,18.4,21.25,18.4,19.35,86955,0
2017-02-14,20.5,21.5,20.105,21.4,44031,0
2017-02-15,21.4,22,20.85,21.2,30278,0
2017-02-16,20.25,21,19.1,20.65,26723,0
2017-02-17,20.95,24.55,20.95,24.25,34061,0
2017-02-21,25,25,23.5285,25,47653,0
2017-02-22,24.05,24.7256,22.05,24.55,69061,0
2017-02-23,24.2,24.25,23.0345,23.35,22344,0
2017-02-24,23.5,23.9,20.4,23,47076,0
2017-02-27,23,23.5,20.55,21.65,31648,0
2017-02-28,21.15,22.25,20.555,21.8,25375,0
2017-03-01,21.5,22.306,21.25,21.55,30699,0
2017-03-02,21.65,21.65,20.6,20.65,12673,0
2017-03-03,20.6,21,18.55,19.1,51756,0
2017-03-06,19,19.55,18.45,19.35,17578,0
2017-03-07,19.2,19.85,19,19.25,16012,0
2017-03-08,19.55,20.5,19,20.5,12753,0
2017-03-09,20.5,20.9,19.15,19.15,22227,0
2017-03-10,19.3,19.5212,19,19.05,22204,0
2017-03-13,19,19.3,17.3,17.4,63417,0
2017-03-14,17.3,18.45,17.3,18,37719,0
2017-03-15,18,18.8,18,18.7,26506,0
2017-03-16,18.85,18.9671,18.45,18.45,13219,0
2017-03-17,18.5,19.6,18.5,19.6,35089,0
2017-03-20,19.35,21.55,19.35,20.15,33105,0
2017-03-21,20.1,20.1,18.55,19.35,23364,0
2017-03-22,19.082,19.2,18.7,18.8,7964,0
2017-03-23,18.75,19.7,18.55,19.55,17913,0
2017-03-24,19.7,19.8,19.15,19.8,12654,0
2017-03-27,19.7,20,19,19.65,9264,0
2017-03-28,19.6,20,19.4,19.75,11089,0
2017-03-29,19.75,19.8,18.4,18.45,5894,0
2017-03-30,18.6,19.95,18.25,19.05,18886,0
2017-03-31,19.2,19.4,18.4,18.95,13469,0
2017-04-03,18.95,19.4,18.9,18.9,16516,0
2017-04-04,19.2,19.2,18.85,19.15,3548,0
2017-04-05,19.5,22.4,19.45,21.9,57731,0
2017-04-06,22.05,22.2,20.3,21.4,15515,0
2017-04-07,21.55,21.95,20.825,21.65,11321,0
2017-04-10,21.5,22,21.05,21.95,15984,0
2017-04-11,21.7,21.7,20.9,21.5,9505,0
2017-04-12,20.95,21.75,20.63,21.75,6460,0
2017-04-13,21.75,21.8,21.3,21.55,25769,0
2017-04-17,21.65,21.65,20.907,21.5,5204,0
2017-04-18,21.2,21.35,20.6,21,12225,0
2017-04-19,21.15,21.3003,20.95,21.25,12157,0
2017-04-20,20.55,21.35,20.55,20.7,2173,0
2017-04-21,20.85,21.05,20.85,21.05,2865,0
2017-04-24,21.35,21.4,21.0752,21.4,6781,0
2017-04-25,21.536,22,21.15,22,13216,0
2017-04-26,22,24.55,22,22.8,48317,0
2017-04-27,22.8,23,22,22.95,8763,0
2017-04-28,22.95,24.5,22.75,23.65,28999,0
2017-05-01,23.6822,23.7,22.7728,23.6,10185,0
2017-05-02,23.55,24.05,22.85,22.85,13567,0
2017-05-03,22.5,23.2,22,22.2,14426,0
2017-05-04,22.8,22.8,22.15,22.2,16013,0
2017-05-05,22.25,23.35,22.2,22.45,19353,0
2017-05-08,22.8,23,22.05,22.35,12412,0
2017-05-09,22.6,22.75,22,22.4,6122,0
2017-05-10,22.9,22.95,22.1,22.25,11142,0
2017-05-11,22.4618,24.1,22.08,23.25,36258,0
2017-05-12,23.95,24.35,23.5,24.35,8363,0
2017-05-15,23.15,23.15,19.5844,21.05,56909,0
2017-05-16,20.5,21.25,20.1,20.3,24417,0
2017-05-17,19.9,20.6,19.25,20.3,42926,0
2017-05-18,20.35,20.7,20.35,20.7,7094,0
2017-05-19,20.5,20.8,19.825,20.4,31335,0
2017-05-22,20.2,20.55,20.1,20.35,11013,0
2017-05-23,20.15,20.9,20,20.65,20250,0
2017-05-24,20.605,21,20.55,20.7,14369,0
2017-05-25,20.95,21.8,20.95,21.4,37893,0
2017-05-26,21.35,21.35,20.75,21.15,6720,0
2017-05-30,20.65,21.2,20.65,20.65,10918,0
2017-05-31,20.3,20.75,20.3,20.5,20975,0
2017-06-01,20.75,20.75,20.05,20.05,9949,0
2017-06-02,20.0447,20.05,18.9,19.65,32821,0
2017-06-05,22,24.9,22,24.5,108849,0
2017-06-06,24.5,24.65,23.2,23.25,17537,0
2017-06-07,23,24.25,23,24.1,10598,0
2017-06-08,23.3,24.2,23.3,23.95,9468,0
2017-06-09,23.95,24.85,23.95,24.85,14737,0
2017-06-12,24.85,27.5,24.65,26.05,47908,0
2017-06-13,25.5,27.4,24.05,24.05,47130,0
2017-06-14,24.95,25.45,24.05,24.6,16715,0
2017-06-15,25.8,26.3,24.35,24.9,21019,0
2017-06-16,24.775,25.2,23.25,24.25,39724,0
2017-06-19,25,26,24.948,25.7,39279,0
2017-06-20,25.847,29.15,25.5,28.5,53380,0
2017-06-21,29.5,30.9,27.15,27.9,128650,0
2017-06-22,28,30.1,27.95,29.75,58656,0
2017-06-23,30.55,31,29.05,30.5,313603,0
2017-06-26,31,31.85,30.25,31.05,50944,0
2017-06-27,31.8,32.5,31.05,31.4,84851,0
2017-06-28,32,32,30.65,30.9,84875,0
2017-06-29,30.85,30.85,27.75,28.1,136057,0
2017-06-30,28.65,28.9,26.266,27.05,46235,0
2017-07-03,26.75,27.45,25.8,27.2,45962,0
2017-07-05,26.65,27.2,25.65,26.35,60465,0
2017-07-06,25.9,26.05,22.512,24,130120,0
2017-07-07,24.15,24.8,23.75,24.3,56908,0
2017-07-10,24.75,25.05,23.95,24,32805,0
2017-07-11,23.8,24.45,23.625,24.15,46982,0
2017-07-12,24.7,25.25,23.8,24.15,27601,0
2017-07-13,24.15,24.6,23.65,24.55,31487,0
2017-07-14,24.35,25.1,24.05,24.4,34441,0
2017-07-17,24,24.6,23.5,24.25,45784,0
2017-07-18,24.25,25.5,24.05,24.35,27775,0
2017-07-19,24.4,25.45,24.4,25.45,39231,0
2017-07-20,26.7,26.7,25.6,26.15,96370,0
2017-07-21,26.65,26.7,24.8,25.15,39965,0
2017-07-24,25.25,26.4175,25.25,25.5,13501,0
2017-07-25,25.5,26.65,25.5,26.35,17537,0
2017-07-26,26.65,27.8,25.9,26.15,38163,0
2017-07-27,25.65,26.65,24.75,25.6,26500,0
2017-07-28,25.9,27,25.5,25.5,15566,0
2017-07-31,25.4,26.245,25.35,25.35,9657,0
2017-08-01,24.755,26.5,24.755,26.5,11761,0
2017-08-02,26.5,27.45,25.025,27.1,19800,0
2017-08-03,26.6,27,26.55,26.65,12288,0
2017-08-04,26.25,27.95,26.25,27.75,34780,0
2017-08-07,27,28,26.95,27.25,20128,0
2017-08-08,26.95,29.15,26.6581,28.4,46756,0
2017-08-09,28.6,29.05,28,28.45,28377,0
2017-08-10,29.3,29.9,25.55,25.55,31466,0
2017-08-11,25,27.65,25,27.4,30670,0
2017-08-14,30.05,30.05,28,29.5,38405,0
2017-08-15,29.25,29.9,28.85,29.3,11748,0
2017-08-16,29.3,29.5,28.55,29.15,13651,0
2017-08-17,28.65,28.65,27.5,28.15,22905,0
2017-08-18,27.85,30.35,27.85,29.55,26976,0
2017-08-21,30.0061,30.0061,28.775,29.25,12245,0
2017-08-22,29.5,30.15,29.2,29.5,16920,0
2017-08-23,30.25,30.4,29.25,30.1,22113,0
2017-08-24,31.2,31.2,29.4,30.1,14120,0
2017-08-25,30.7,30.7,29.6,29.75,19458,0
2017-08-28,29.65,30.55,29,30.55,9527,0
2017-08-29,30.2,30.6,29.15,30.6,25454,0
2017-08-30,29.4,31.6,29.4,30.7,20939,0
2017-08-31,31.15,33.05,31.05,33.05,43780,0
2017-09-01,33.35,34.6,33.05,33.75,24104,0
2017-09-05,33.8,36,32.2,33,39776,0
2017-09-06,32.6,34.55,30.555,33.4,28878,0
2017-09-07,33,33.6038,32,32.2,39031,0
2017-09-08,32.5,34.9,32.5,33.05,30321,0
2017-09-11,33.55,35.05,32,32.05,44038,0
2017-09-12,32.3,33.5,28.65,29.5,53211,0
2017-09-13,29.5,29.5,28,28.1,63096,0
2017-09-14,28,29,27.4,27.9,58636,0
2017-09-15,28.2,29.1,27.8,27.8,41142,0
2017-09-18,28.5,29.3,28.2614,29.1,27185,0
2017-09-19,28.9,29.7,28.45,29.1,19854,0
2017-09-20,29.15,29.55,28.95,29.45,20517,0
2017-09-21,29.25,31.55,29.25,30.25,32849,0
2017-09-22,30,31.7,30,31.15,14690,0
2017-09-25,31.9,32,29.8145,30.6,27811,0
2017-09-26,30.8,32.2,30.8,31.25,40224,0
2017-09-27,31.3,32.95,31.3,32,49106,0
2017-09-28,31.7,31.7,30,30.8,32348,0
2017-09-29,30.25,30.7,27.35,27.65,107263,0
2017-10-02,28.05,28.4226,27.65,27.75,41119,0
2017-10-03,28,28,24.05,25.75,283711,0
2017-10-04,25,25.8,23.2,23.85,133103,0
2017-10-05,23.7,24.35,21.3,23.65,221248,0
2017-10-06,24,25.5,22.4,23.5,97141,0
2017-10-09,23.2,23.65,21.9,22.1,64135,0
2017-10-10,21.9,23.9,21.55,22.75,112003,0
2017-10-11,22.5,23.85,22.1,23,77664,0
2017-10-12,22.9,24.45,22.5,24.45,85098,0
2017-10-13,25.15,27.35,23.9,24.05,74324,0
2017-10-16,24.1,25.1,23.25,24.25,48621,0
2017-10-17,23.9,25.45,23.7,24.05,46790,0
2017-10-18,24.15,25.25,23.5,24.75,208703,0
2017-10-19,24.15,25.4,23.25,23.25,43724,0
2017-10-20,23.65,24.9,22.85,24.55,85903,0
2017-10-23,24.7,26.25,23.95,26,52910,0
2017-10-24,26.5,27.4,25.6,26.75,55567,0
2017-10-25,26,26.8,25,25.2,42574,0
2017-10-26,25.55,26.2,25.1,25.9,21113,0
2017-10-27,25.7,26.8,25.43,26.8,27035,0
2017-10-30,26.55,27.7175,26.55,27.15,68660,0
2017-10-31,27.15,27.3,26.1,26.7,33315,0
2017-11-01,26.45,27.05,26.2,26.8,33272,0
2017-11-02,26.3,27.5,26.3,27.3,29515,0
2017-11-03,26.85,27.7,25.1,25.65,28528,0
2017-11-06,25.45,26.6,25,25.55,14257,0
2017-11-07,25.3,27,25.3,25.7,28700,0
2017-11-08,25.25,26.7,25.25,26.2,19780,0
2017-11-09,25.75,27,25.75,26.65,13606,0
2017-11-10,26.25,27.95,26.25,27.35,24221,0
