Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.205,1.205,1.205,1.205,720,0
2005-02-28,1.2343,1.2343,1.2343,1.2343,1337,0
2005-03-01,1.244,1.244,1.2245,1.2245,12965,0
2005-03-02,1.244,1.244,1.1662,1.2149,2470,0
2005-03-03,1.2149,1.2149,1.2149,1.2149,514,0
2005-03-04,1.2149,1.3509,1.1177,1.2149,7924,0
2005-03-08,1.2149,1.2149,1.2149,1.2149,720,0
2005-03-11,1.2245,1.2245,1.2245,1.2245,2572,0
2005-03-15,1.2634,1.3313,1.2634,1.3313,1441,0
2005-03-16,1.2731,1.2731,1.2731,1.2731,206,0
2005-03-18,1.2829,1.2829,1.2634,1.2634,4629,0
2005-03-22,1.2634,1.2634,1.2245,1.2245,3087,0
2005-03-29,1.2245,1.244,1.2149,1.244,2675,0
2005-03-30,1.2245,1.2731,1.2149,1.2731,1852,0
2005-04-05,1.244,1.244,1.2149,1.2149,2059,0
2005-04-06,1.2925,1.2925,1.244,1.244,720,0
2005-04-07,1.3119,1.4092,1.3119,1.4092,1646,0
2005-04-11,1.3994,1.3994,1.3994,1.3994,102,0
2005-04-12,1.2245,1.3994,1.2245,1.244,5247,0
2005-04-13,1.2245,1.2245,1.2245,1.2245,927,0
2005-04-14,1.2245,1.2245,1.2149,1.2149,2059,0
2005-04-15,1.2149,1.2149,1.2149,1.2149,102,0
2005-04-19,1.205,1.205,1.205,1.205,823,0
2005-04-20,1.2149,1.2149,1.1371,1.176,3087,0
2005-04-22,1.176,1.176,1.176,1.176,1029,0
2005-04-25,1.1468,1.1468,1.1468,1.1468,10289,0
2005-04-27,1.0787,1.0787,1.0787,1.0787,12965,0
2005-04-28,1.1177,1.1565,1.1177,1.1565,10393,0
2005-04-29,1.1565,1.2149,1.1565,1.2149,2059,0
2005-05-02,1.205,1.2149,1.205,1.2149,927,0
2005-05-03,1.2149,1.2149,1.1956,1.1956,24695,0
2005-05-04,1.2149,1.3606,1.2149,1.3606,1441,0
2005-05-05,1.3509,1.3509,1.3509,1.3509,102,0
2005-05-09,1.3119,1.3119,1.3119,1.3119,102,0
2005-05-11,1.3119,1.3119,1.3119,1.3119,102,0
2005-05-12,1.2731,1.2731,1.2245,1.2245,514,0
2005-05-16,1.2634,1.2634,1.2634,1.2634,1646,0
2005-05-17,1.2634,1.2634,1.2634,1.2634,720,0
2005-05-18,1.3509,1.4383,1.3509,1.3702,6174,0
2005-05-19,1.2731,1.2731,1.2731,1.2731,206,0
2005-05-20,1.244,1.3509,1.244,1.3509,1441,0
2005-05-23,1.3898,1.4383,1.2731,1.4383,4939,0
2005-05-24,1.4287,1.4287,1.4287,1.4287,1029,0
2005-05-25,1.3898,1.3994,1.3898,1.3994,1131,0
2005-05-26,1.4383,1.4674,1.4383,1.4674,9980,0
2005-05-31,1.5451,1.5451,1.5064,1.5064,2881,0
2005-06-01,1.4578,1.7007,1.4578,1.7007,3087,0
2005-06-02,1.6521,1.6911,1.6521,1.6521,927,0
2005-06-03,1.6424,1.6716,1.6424,1.6716,617,0
2005-06-06,1.555,1.6911,1.555,1.6911,1441,0
2005-06-07,1.6424,1.6424,1.4287,1.4773,4115,0
2005-06-09,1.4578,1.4578,1.4578,1.4578,102,0
2005-06-10,1.4578,1.4578,1.3898,1.3898,3602,0
2005-06-13,1.4967,1.4967,1.4967,1.4967,102,0
2005-06-15,1.3994,1.3994,1.3994,1.3994,206,0
2005-06-20,1.4188,1.4188,1.4188,1.4188,514,0
2005-06-27,1.4674,1.4674,1.3898,1.3994,720,0
2005-06-28,1.448,1.448,1.3994,1.3994,617,0
2005-06-29,1.3898,1.3898,1.3412,1.3412,1131,0
2005-06-30,1.3217,1.3217,1.3217,1.3217,102,0
2005-07-05,1.2925,1.4383,1.2925,1.4383,2264,0
2005-07-12,1.3994,1.4674,1.3994,1.4674,206,0
2005-07-14,1.3994,1.3994,1.3994,1.3994,413,0
2005-07-18,1.3898,1.3898,1.3898,1.3898,102,0
2005-07-19,1.3509,1.3509,1.3509,1.3509,102,0
2005-07-20,1.3412,1.3606,1.3412,1.3606,1441,0
2005-07-25,1.3412,1.3412,1.3412,1.3412,2572,0
2005-08-01,1.2925,1.2925,1.2925,1.2925,413,0
2005-08-02,1.3412,1.3412,1.2925,1.2925,1029,0
2005-08-03,1.2925,1.2925,1.2925,1.2925,413,0
2005-08-08,1.3024,1.3024,1.3024,1.3024,206,0
2005-08-09,1.3024,1.4578,1.3024,1.448,24593,0
2005-08-10,1.2731,1.2829,1.2731,1.2829,2160,0
2005-08-11,1.2925,1.2925,1.2925,1.2925,2264,0
2005-08-15,1.3801,1.3801,1.3801,1.3801,3909,0
2005-08-17,1.3024,1.3024,1.3024,1.3024,308,0
2005-08-18,1.2829,1.2829,1.2829,1.2829,2059,0
2005-08-22,1.2925,1.2925,1.2829,1.2829,1750,0
2005-08-23,1.2925,1.2925,1.2829,1.2829,2059,0
2005-08-25,1.2829,1.2829,1.2829,1.2829,514,0
2005-08-26,1.2829,1.2829,1.2829,1.2829,1029,0
2005-08-29,1.2925,1.3606,1.2925,1.3606,206,0
2005-09-06,1.2925,1.2925,1.2925,1.2925,102,0
2005-09-13,1.2925,1.2925,1.2925,1.2925,102,0
2005-09-14,1.2925,1.2925,1.2925,1.2925,102,0
2005-09-22,1.2829,1.2829,1.2149,1.2149,4115,0
2005-09-23,1.2149,1.2149,1.2149,1.2149,1029,0
2005-09-27,1.205,1.205,1.205,1.205,2160,0
2005-09-30,1.244,1.2634,1.244,1.2634,308,0
2005-10-03,1.2343,1.2829,1.2343,1.2829,206,0
2005-10-05,1.3119,1.3119,1.3119,1.3119,1029,0
2005-10-06,1.3313,1.3313,1.3313,1.3313,102,0
2005-10-07,1.2925,1.3801,1.2925,1.3801,2881,0
2005-10-11,1.3024,1.3024,1.3024,1.3024,102,0
2005-10-12,1.3024,1.3024,1.3024,1.3024,1235,0
2005-10-24,1.2925,1.2925,1.2925,1.2925,102,0
2005-10-25,1.2925,1.2925,1.2925,1.2925,1029,0
2005-10-28,1.3119,1.3119,1.3119,1.3119,9261,0
2005-11-03,1.2245,1.2245,1.2245,1.2245,514,0
2005-11-04,1.2245,1.2245,1.2245,1.2245,102,0
2005-11-09,1.2245,1.3217,1.2149,1.3217,1029,0
2005-11-11,1.2634,1.2634,1.2634,1.2634,308,0
2005-11-14,1.2149,1.2149,1.2149,1.2149,1029,0
2005-11-15,1.2149,1.2149,1.2149,1.2149,1029,0
2005-11-16,1.2245,1.2245,1.2245,1.2245,308,0
2005-11-18,1.176,1.176,1.176,1.176,514,0
2005-11-21,1.2149,1.2925,1.2149,1.2245,8541,0
2005-11-25,1.2245,1.2245,1.2245,1.2245,206,0
2005-12-01,1.2245,1.2731,1.2245,1.2731,1029,0
2005-12-05,1.2731,1.2731,1.2731,1.2731,514,0
2005-12-07,1.3119,1.4092,1.3119,1.4092,1029,0
2005-12-09,1.3606,1.3606,1.3217,1.3217,617,0
2005-12-12,1.2925,1.2925,1.2829,1.2829,1235,0
2005-12-13,1.3119,1.4092,1.3119,1.4092,1235,0
2005-12-14,1.3119,1.3119,1.2634,1.2731,7306,0
2005-12-15,1.244,1.3509,1.244,1.3509,2264,0
2005-12-16,1.2634,1.2634,1.2634,1.2634,1543,0
2005-12-19,1.244,1.2634,1.1662,1.2634,11421,0
2005-12-20,1.3217,1.3217,1.2731,1.2731,206,0
2005-12-28,1.1856,1.2731,1.1856,1.2731,6894,0
2005-12-29,1.1856,1.1856,1.1856,1.1856,2572,0
2006-01-03,1.205,1.3024,1.205,1.3024,823,0
2006-01-05,1.2149,1.2149,1.2149,1.2149,413,0
2006-01-06,1.2149,1.3606,1.205,1.3606,3292,0
2006-01-12,1.4578,1.4578,1.4578,1.4578,1543,0
2006-01-13,1.3606,1.3606,1.3606,1.3606,1029,0
2006-01-26,1.3119,1.3119,1.3119,1.3119,3602,0
2006-02-01,1.3606,1.3606,1.3606,1.3606,206,0
2006-02-02,1.2731,1.2731,1.2731,1.2731,413,0
2006-02-06,1.3119,1.3119,1.3119,1.3119,1029,0
2006-02-17,1.4092,1.555,1.4092,1.4188,2984,0
2006-02-21,1.3994,1.4092,1.3994,1.4092,4836,0
2006-02-23,1.2731,1.3024,1.2731,1.3024,206,0
2006-03-03,1.4578,1.4967,1.3606,1.3606,6278,0
2006-03-09,1.2634,1.2634,1.2634,1.2634,3292,0
2006-03-10,1.3606,1.3606,1.3606,1.3606,2059,0
2006-03-14,1.3606,1.5064,1.3606,1.5064,2675,0
2006-03-15,1.4188,1.4188,1.4188,1.4188,102,0
2006-03-16,1.4578,1.4578,1.4578,1.4578,102,0
2006-03-17,1.4092,1.7007,1.4092,1.7007,16360,0
2006-03-20,1.6716,1.6716,1.5647,1.5744,2160,0
2006-03-21,1.4773,1.5451,1.4773,1.5356,1750,0
2006-03-22,1.6036,1.6036,1.5843,1.5843,2264,0
2006-03-23,1.5647,1.5647,1.5647,1.5647,308,0
2006-03-24,1.4773,1.4967,1.4773,1.4967,2778,0
2006-03-27,1.5064,1.5064,1.5064,1.5064,1646,0
2006-03-28,1.5162,1.555,1.5162,1.5356,3704,0
2006-03-29,1.4578,1.5064,1.4578,1.5064,1337,0
2006-03-30,1.4967,1.4967,1.4578,1.4578,2264,0
2006-03-31,1.3801,1.4578,1.3801,1.4578,5352,0
2006-04-03,1.3994,1.4578,1.3702,1.4092,10289,0
2006-04-04,1.4383,1.4383,1.4383,1.4383,102,0
2006-04-05,1.4578,1.4578,1.4578,1.4578,2059,0
2006-04-06,1.4578,1.555,1.4578,1.555,1337,0
2006-04-11,1.6036,1.6036,1.6036,1.6036,514,0
2006-04-13,1.6036,1.6036,1.6036,1.6036,0,0
2006-04-17,1.555,1.555,1.555,1.555,308,0
2006-04-18,1.6036,1.6036,1.5647,1.5647,1852,0
2006-04-24,1.5451,1.5744,1.5451,1.5744,3396,0
2006-04-27,1.6036,1.6328,1.5843,1.6328,4836,0
2006-04-28,1.6036,1.6036,1.6036,1.6036,617,0
2006-05-03,1.6328,1.6328,1.6036,1.6133,1543,0
2006-05-09,1.555,1.5647,1.555,1.5647,1337,0
2006-05-10,1.5744,1.5744,1.5451,1.5451,1235,0
2006-05-11,1.5451,1.5451,1.5451,1.5451,308,0
2006-05-12,1.5451,1.5451,1.5257,1.5257,720,0
2006-05-15,1.4967,1.5064,1.4967,1.5064,514,0
2006-05-18,1.4869,1.4869,1.4869,1.4869,102,0
2006-05-31,1.4578,1.5451,1.4578,1.5451,1029,0
2006-06-01,1.5451,1.5451,1.5451,1.5451,308,0
2006-06-02,1.555,1.7007,1.4092,1.4092,25210,0
2006-06-05,1.448,1.4578,1.448,1.4578,3396,0
2006-06-06,1.4578,1.5162,1.4578,1.4578,3396,0
2006-06-07,1.4578,1.5064,1.4578,1.4578,7306,0
2006-06-08,1.4578,1.4578,1.4578,1.4578,1029,0
2006-06-09,1.4578,1.4578,1.4578,1.4578,1441,0
2006-06-12,1.4578,1.6036,1.448,1.6036,4322,0
2006-06-13,1.6036,1.6036,1.5356,1.5356,4734,0
2006-06-15,1.5257,1.5257,1.5257,1.5257,102,0
2006-06-16,1.5162,1.555,1.5162,1.555,16669,0
2006-06-20,1.5647,1.5647,1.555,1.555,2572,0
2006-06-22,1.5451,1.555,1.5356,1.555,2160,0
2006-06-23,1.555,1.623,1.5356,1.5356,5968,0
2006-06-27,1.5356,1.5356,1.5356,1.5356,1543,0
2006-06-28,1.5356,1.5356,1.5356,1.5356,1131,0
2006-06-29,1.5162,1.5647,1.5162,1.5647,2675,0
2006-06-30,1.5064,1.5064,1.5064,1.5064,1029,0
2006-07-06,1.4188,1.4188,1.4188,1.4188,617,0
2006-07-10,1.4188,1.4188,1.4188,1.4188,206,0
2006-07-11,1.4578,1.555,1.4578,1.555,2778,0
2006-07-12,1.6328,1.6328,1.4674,1.5064,3497,0
2006-07-13,1.555,1.555,1.5162,1.5162,927,0
2006-07-19,1.5064,1.5064,1.5064,1.5064,720,0
2006-07-21,1.5064,1.5064,1.4967,1.5064,1029,0
2006-07-24,1.4578,1.4578,1.4578,1.4578,2572,0
2006-08-01,1.4578,1.4578,1.4578,1.4578,308,0
2006-08-03,1.4578,1.4578,1.4578,1.4578,308,0
2006-08-04,1.4578,1.4578,1.4578,1.4578,2366,0
2006-08-07,1.4188,1.4188,1.4092,1.4092,4115,0
2006-08-10,1.4188,1.4188,1.4188,1.4188,102,0
2006-08-11,1.4188,1.4188,1.4188,1.4188,102,0
2006-08-18,1.4092,1.4092,1.4092,1.4092,1543,0
2006-08-30,1.4092,1.4287,1.4092,1.4287,11009,0
2006-08-31,1.4092,1.4092,1.4092,1.4092,927,0
2006-09-01,1.3994,1.4188,1.3994,1.4188,6071,0
2006-09-12,1.3119,1.3119,1.3119,1.3119,206,0
2006-09-13,1.3606,1.3606,1.3119,1.3119,4734,0
2006-09-14,1.3024,1.3024,1.3024,1.3024,617,0
2006-09-19,1.2634,1.2634,1.2634,1.2634,927,0
2006-09-20,1.2245,1.2245,1.2149,1.2149,1337,0
2006-09-22,1.2149,1.2149,1.1662,1.1662,7100,0
2006-09-28,1.1662,1.1662,1.1662,1.1662,514,0
2006-10-03,1.1662,1.1662,1.1662,1.1662,102,0
2006-10-05,1.1956,1.4967,1.1956,1.4967,10289,0
2006-10-06,1.4967,1.4967,1.3119,1.3119,1852,0
2006-10-09,1.2149,1.2925,1.2149,1.2149,15639,0
2006-10-10,1.2634,1.3119,1.2538,1.2538,6380,0
2006-10-11,1.176,1.1956,1.1662,1.1956,4322,0
2006-10-16,1.176,1.176,1.176,1.176,102,0
2006-10-18,1.205,1.205,1.205,1.205,102,0
2006-10-24,1.2149,1.2149,1.0691,1.0691,25004,0
2006-10-25,1.1177,1.176,1.1177,1.176,16875,0
2006-10-26,1.2149,1.2343,1.2149,1.2343,927,0
2006-10-27,1.1177,1.1468,1.1177,1.1468,2264,0
2006-11-01,1.0885,1.1662,1.0885,1.1662,514,0
2006-11-02,1.1371,1.1371,1.1371,1.1371,102,0
2006-11-06,1.1856,1.1856,1.1856,1.1856,823,0
2006-11-07,1.1662,1.1662,1.1662,1.1662,2059,0
2006-11-10,1.1662,1.1662,1.1662,1.1662,206,0
2006-11-15,1.1565,1.1662,1.1371,1.1371,23770,0
2006-11-17,1.1371,1.1371,0.9719,0.9913,2572,0
2006-11-20,1.0301,1.0885,1.0206,1.0885,4322,0
2006-11-22,1.0787,1.0787,1.0787,1.0787,2572,0
2006-11-24,1.0206,1.0787,0.9816,1.0787,1337,0
2006-11-27,1.0885,1.0885,1.0496,1.0593,12245,0
2006-11-30,1.0496,1.0496,1.0496,1.0496,1029,0
2006-12-01,1.0399,1.0399,1.0399,1.0399,720,0
2006-12-04,1.1662,1.1662,1.0691,1.0691,24488,0
2006-12-05,1.1468,1.1468,1.0399,1.1468,4322,0
2006-12-06,1.0691,1.0982,1.0399,1.0982,5146,0
2006-12-07,1.0496,1.1177,1.0496,1.1177,720,0
2006-12-08,1.1468,1.1468,1.1468,1.1468,514,0
2006-12-11,1.1956,1.3024,1.1956,1.2343,3396,0
2006-12-12,1.1662,1.1662,1.1662,1.1662,514,0
2006-12-13,1.2149,1.2149,1.1662,1.1662,2059,0
2006-12-15,1.1177,1.205,1.1177,1.1177,2059,0
2006-12-19,1.0496,1.1662,1.0496,1.1662,720,0
2006-12-20,1.0787,1.1662,1.0399,1.1662,1956,0
2006-12-21,1.0691,1.0691,1.0691,1.0691,514,0
2006-12-22,1.0885,1.1662,1.0885,1.1662,4528,0
2006-12-27,1.0593,1.1565,1.0593,1.0982,4014,0
2006-12-28,1.0691,1.244,1.0691,1.244,5968,0
2006-12-29,1.244,1.244,1.2149,1.2149,7512,0
2007-01-03,1.1662,1.1956,1.1662,1.1956,308,0
2007-01-04,1.2149,1.2149,1.2149,1.2149,514,0
2007-01-09,1.1662,1.2343,1.0982,1.0982,3191,0
2007-01-11,1.1371,1.1468,1.1371,1.1468,927,0
2007-01-16,1.0885,1.1565,1.0885,1.1565,206,0
2007-01-17,1.0496,1.1274,1.0206,1.1274,13582,0
2007-01-18,1.1468,1.1956,1.1468,1.1956,12758,0
2007-01-22,1.2245,1.2245,1.2149,1.2245,1852,0
2007-01-23,1.2245,1.3702,1.2245,1.3606,11627,0
2007-01-24,1.3702,1.7007,1.3702,1.6521,33030,0
2007-01-25,1.6036,1.6036,1.5162,1.555,3087,0
2007-01-26,1.5451,1.5451,1.3606,1.4578,3087,0
2007-01-29,1.4578,1.4674,1.3702,1.3702,4423,0
2007-01-30,1.4092,1.4092,1.4092,1.4092,102,0
2007-01-31,1.4967,1.4967,1.3509,1.3509,413,0
2007-02-01,1.4967,1.4967,1.4092,1.4092,308,0
2007-02-02,1.4092,1.4092,1.2149,1.2925,6996,0
2007-02-05,1.3702,1.3801,1.3606,1.3801,413,0
2007-02-07,1.3509,1.3606,1.3509,1.3606,308,0
2007-02-09,1.2829,1.3606,1.2731,1.3606,823,0
2007-02-13,1.3509,1.3606,1.3509,1.3606,1029,0
2007-02-14,1.3509,1.5064,1.3509,1.3606,1750,0
2007-02-15,1.2829,1.2829,1.2245,1.2245,1543,0
2007-02-20,1.2343,1.2343,1.2343,1.2343,308,0
2007-02-21,1.2149,1.2149,1.2149,1.2149,102,0
2007-02-23,1.2245,1.3119,1.2245,1.3119,2778,0
2007-03-01,1.3606,1.3606,1.2634,1.2829,7614,0
2007-03-02,1.3509,1.448,1.2538,1.2538,8232,0
2007-03-06,1.205,1.4092,1.1079,1.176,18831,0
2007-03-07,1.0691,1.2829,1.0691,1.2829,2572,0
2007-03-08,1.2538,1.2538,1.2538,1.2538,102,0
2007-03-09,1.3412,1.3412,1.0107,1.1468,11113,0
2007-03-12,1.2149,1.2245,1.1662,1.2149,1956,0
2007-03-13,1.1662,1.1662,1.1662,1.1662,1646,0
2007-03-20,1.244,1.244,1.244,1.244,206,0
2007-03-26,1.176,1.1956,1.176,1.1956,206,0
2007-03-27,1.2149,1.2149,1.2149,1.2149,413,0
2007-03-29,1.1956,1.2149,1.1956,1.2149,2160,0
2007-03-30,1.176,1.176,1.1662,1.1662,1235,0
2007-04-02,1.176,1.176,1.1565,1.1662,6380,0
2007-04-03,1.2538,1.5938,1.1371,1.3898,21301,0
2007-04-04,1.4092,1.4967,1.3994,1.4188,134382,0
2007-04-05,1.3994,1.3994,1.2925,1.2925,3602,0
2007-04-09,1.3509,1.4287,1.2149,1.2149,7614,0
2007-04-10,1.3024,1.3509,1.1662,1.2149,13789,0
2007-04-11,1.176,1.176,1.176,1.176,206,0
2007-04-12,1.0885,1.1565,1.0301,1.0301,14921,0
2007-04-13,1.0787,1.1856,1.0399,1.1856,27782,0
2007-04-16,1.1662,1.1662,1.1468,1.1468,308,0
2007-04-17,1.1468,1.2149,1.1371,1.1662,5041,0
2007-04-18,1.2538,1.3024,1.1565,1.1662,9570,0
2007-04-19,1.1565,1.1565,1.0787,1.1079,5041,0
2007-04-20,1.1079,1.1079,1.1079,1.1079,102,0
2007-04-23,1.0787,1.1274,1.0787,1.1274,1337,0
2007-04-24,1.1274,1.1274,1.1274,1.1274,102,0
2007-04-25,1.1371,1.1371,1.1371,1.1371,3497,0
2007-04-27,1.1177,1.1274,1.1079,1.1079,3704,0
2007-04-30,1.1177,1.1177,1.1177,1.1177,720,0
2007-05-02,1.1177,1.1177,0.9719,1.0885,35705,0
2007-05-03,1.1177,1.3119,1.0691,1.0691,48052,0
2007-05-04,1.1177,1.1177,1.1177,1.1177,927,0
2007-05-07,1.1177,1.1371,1.1177,1.1371,617,0
2007-05-09,1.1177,1.1177,1.1177,1.1177,102,0
2007-05-10,1.1177,1.1177,1.1177,1.1177,102,0
2007-05-11,1.1177,1.1177,1.1177,1.1177,720,0
2007-05-14,1.1177,1.1177,1.1177,1.1177,1029,0
2007-05-15,1.1177,1.1177,1.1177,1.1177,102,0
2007-05-17,1.1177,1.1662,1.1177,1.1177,4528,0
2007-05-18,1.1177,1.2149,1.1177,1.2149,1029,0
2007-05-22,1.2634,1.2634,1.2634,1.2634,1852,0
2007-05-24,1.2149,1.2149,1.2149,1.2149,206,0
2007-05-29,1.2149,1.2149,1.2149,1.2149,2572,0
2007-06-04,1.1662,1.2538,1.1565,1.2538,617,0
2007-06-07,1.1662,1.1662,1.1662,1.1662,6791,0
2007-06-15,1.2538,1.6424,1.205,1.3606,63898,0
2007-06-18,1.4578,1.4967,1.4578,1.4967,1131,0
2007-06-19,1.3217,1.6133,1.3217,1.6036,36219,0
2007-06-20,1.555,1.6036,1.3606,1.4578,14096,0
2007-06-21,1.4578,1.555,1.4578,1.555,1235,0
2007-06-22,1.5356,1.5451,1.3313,1.5451,9980,0
2007-06-25,1.5356,1.5356,1.3994,1.4967,2366,0
2007-06-26,1.4287,1.4287,1.3119,1.3702,1337,0
2007-06-27,1.4578,1.4578,1.4092,1.4092,413,0
2007-06-28,1.4967,1.5257,1.4967,1.4967,3191,0
2007-06-29,1.3994,1.4674,1.3994,1.4674,2059,0
2007-07-03,1.4578,1.4578,1.4578,1.4578,1337,0
2007-07-05,1.5257,1.5257,1.4578,1.5257,2675,0
2007-07-06,1.4869,1.5843,1.4869,1.5843,617,0
2007-07-09,1.5938,1.6036,1.3898,1.6036,19036,0
2007-07-10,1.5938,1.5938,1.4578,1.5064,2366,0
2007-07-11,1.4578,1.4578,1.4578,1.4578,206,0
2007-07-12,1.4578,1.4578,1.4578,1.4578,206,0
2007-07-13,1.4287,1.4287,1.4287,1.4287,206,0
2007-07-16,1.5257,1.5257,1.2731,1.3412,10907,0
2007-07-17,1.4188,1.4674,1.4188,1.4674,308,0
2007-07-18,1.5162,1.5162,1.3119,1.3119,2572,0
2007-07-19,1.2925,1.2925,1.2245,1.2245,823,0
2007-07-20,1.4092,1.4967,1.4092,1.4967,1852,0
2007-07-23,1.5647,1.5647,1.1662,1.3313,5659,0
2007-07-24,1.3994,1.4092,1.3994,1.4092,1131,0
2007-07-26,1.3119,1.3119,1.2538,1.2634,2881,0
2007-07-27,1.3119,1.4578,1.2731,1.4578,5968,0
2007-07-30,1.4578,1.4967,1.4578,1.4967,3808,0
2007-08-01,1.4188,1.5938,1.4092,1.4092,2264,0
2007-08-02,1.3606,1.5064,1.3606,1.4092,1543,0
2007-08-03,1.3217,1.3217,1.3119,1.3119,514,0
2007-08-06,1.3119,1.3119,1.3119,1.3119,413,0
2007-08-14,1.4188,1.4188,1.4188,1.4188,823,0
2007-08-20,1.4967,1.4967,1.3217,1.3217,413,0
2007-08-27,1.2343,1.3702,1.2343,1.3217,2470,0
2007-08-31,1.2245,1.2634,1.2245,1.2634,927,0
2007-09-05,1.2925,1.2925,0.7483,1.2149,2984,0
2007-09-06,1.2149,1.2149,1.2149,1.2149,1646,0
2007-09-07,1.2149,1.2149,1.2149,1.2149,206,0
2007-09-12,1.2245,1.2245,1.2245,1.2245,720,0
2007-09-13,1.2343,1.2634,1.2149,1.2149,1646,0
2007-09-19,1.3119,1.3119,1.3119,1.3119,514,0
2007-09-21,1.2634,1.2634,1.2634,1.2634,10495,0
2007-09-24,1.3606,1.3702,1.3412,1.3412,1956,0
2007-09-26,1.3412,1.3412,1.3412,1.3412,102,0
2007-09-28,1.2634,1.2634,1.2634,1.2634,1337,0
2007-10-01,1.2634,1.2634,1.2634,1.2634,102,0
2007-10-02,1.1956,1.1956,1.1956,1.1956,514,0
2007-10-03,1.2245,1.2829,1.2245,1.2829,413,0
2007-10-08,1.3801,1.3801,1.3801,1.3801,102,0
2007-10-10,1.4188,1.4188,1.4188,1.4188,413,0
2007-10-11,1.3217,1.4188,1.3217,1.4188,617,0
2007-10-16,1.3217,1.3217,1.3119,1.3119,6688,0
2007-10-17,1.1956,1.1956,1.1956,1.1956,2059,0
2007-10-18,1.0982,1.1856,1.0496,1.1662,3497,0
2007-10-19,1.1662,1.2149,1.1662,1.2149,3087,0
2007-10-22,1.2731,1.2731,1.2731,1.2731,102,0
2007-10-23,1.2149,1.2149,1.2149,1.2149,102,0
2007-10-24,1.1468,1.2634,1.1468,1.2634,823,0
2007-10-25,1.3024,1.3024,1.3024,1.3024,308,0
2007-10-26,1.3024,1.3024,1.1177,1.1177,514,0
2007-10-29,1.1956,1.1956,1.1856,1.1856,1029,0
2007-10-31,1.1662,1.1662,1.1662,1.1662,617,0
2007-11-02,1.1662,1.2149,1.1662,1.2149,4836,0
2007-11-05,1.2149,1.2149,1.2149,1.2149,308,0
2007-11-06,1.2149,1.2634,1.2149,1.2634,4939,0
2007-11-08,1.2634,1.2634,1.2634,1.2634,102,0
2007-11-09,1.2634,1.2634,1.2634,1.2634,206,0
2007-11-12,1.2149,1.244,1.2149,1.244,413,0
2007-11-13,1.2149,1.3119,1.2149,1.3119,823,0
2007-11-14,1.2149,1.2149,1.2149,1.2149,413,0
2007-11-15,1.2149,1.2149,1.2149,1.2149,3087,0
2007-11-16,1.2149,1.2149,1.2149,1.2149,1543,0
2007-11-19,1.2149,1.2149,1.2149,1.2149,308,0
2007-12-03,1.2149,1.2149,1.2149,1.2149,514,0
2007-12-04,1.3119,1.3119,1.3119,1.3119,102,0
2007-12-06,1.2149,1.2149,1.2149,1.2149,2572,0
2007-12-07,1.2149,1.2149,1.2149,1.2149,7614,0
2007-12-11,1.2149,1.2149,1.2149,1.2149,102,0
2007-12-14,1.2149,1.2149,1.2149,1.2149,2984,0
2007-12-17,1.2634,1.448,1.2149,1.2538,26031,0
2007-12-18,1.3509,1.448,1.3024,1.3606,6688,0
2007-12-19,1.3024,1.4287,1.3024,1.4287,22534,0
2007-12-20,1.2634,1.4578,1.2634,1.3606,4528,0
2007-12-21,1.2634,1.4869,1.2634,1.4773,3602,0
2007-12-24,1.3412,1.3606,1.2925,1.2925,4322,0
2007-12-27,1.3509,1.4869,1.3509,1.4869,10084,0
2007-12-28,1.4092,1.4383,1.4092,1.4092,2675,0
2007-12-31,1.3898,1.3994,1.2245,1.3119,7100,0
2008-01-02,1.3119,1.5451,1.2925,1.448,16669,0
2008-01-03,1.3606,1.3606,1.2538,1.3217,6483,0
2008-01-04,1.3606,1.555,1.3606,1.5064,6584,0
2008-01-07,1.5744,1.5843,1.4578,1.5647,16079,0
2008-01-08,1.4773,1.4773,1.2731,1.3024,23151,0
2008-01-09,1.2925,1.2925,1.2343,1.244,5659,0
2008-01-10,1.3412,1.4578,1.3412,1.4287,30766,0
2008-01-11,1.3801,1.6036,1.3606,1.5064,21710,0
2008-01-14,1.5064,1.5356,1.3606,1.3606,7614,0
2008-01-17,1.2538,1.2538,1.2538,1.2538,514,0
2008-01-18,1.2538,1.3412,1.2343,1.3412,5865,0
2008-01-22,1.244,1.244,1.205,1.205,5352,0
2008-01-24,1.1956,1.1956,1.0593,1.0787,7717,0
2008-01-25,1.0496,1.5257,0.7678,0.826,14412,0
2008-01-28,0.9038,1.0206,0.9038,0.9913,5041,0
2008-01-30,0.9816,1.0593,0.9719,1.0206,11730,0
2008-01-31,0.9719,0.9816,0.9719,0.9816,720,0
2008-02-01,0.9816,1.2245,0.9816,1.0593,9157,0
2008-02-04,1.1274,1.4578,1.1274,1.448,14921,0
2008-02-05,1.4287,1.4383,1.3119,1.4092,99295,0
2008-02-07,1.2149,1.2634,1.2149,1.2634,2264,0
2008-02-11,1.205,1.2343,1.205,1.2343,1700,0
2008-02-12,1.1956,1.1956,1.1956,1.1956,206,0
2008-02-14,1.2245,1.2245,1.1371,1.1371,5247,0
2008-02-15,1.2634,1.2634,1.2634,1.2634,102,0
2008-02-19,1.3119,1.4578,1.2829,1.3119,11421,0
2008-02-20,1.4092,1.4773,1.3412,1.4773,53191,0
2008-02-22,1.5938,1.5938,1.2829,1.2829,617,0
2008-02-25,1.244,1.2731,1.1565,1.2149,1956,0
2008-02-26,1.2634,1.2634,1.1371,1.1662,1956,0
2008-02-27,1.1371,1.2343,1.1371,1.2343,823,0
2008-02-29,1.2149,1.2149,1.2149,1.2149,206,0
2008-03-03,1.1956,1.2731,1.1956,1.1956,8438,0
2008-03-04,1.3119,1.3119,1.3119,1.3119,102,0
2008-03-06,1.2634,1.2634,1.2634,1.2634,308,0
2008-03-13,1.2149,1.2634,1.1177,1.1177,8026,0
2008-03-20,1.1177,1.1177,1.1177,1.1177,10289,0
2008-03-24,1.1177,1.1177,1.1177,1.1177,102,0
2008-03-25,1.1177,1.1177,1.1177,1.1177,206,0
2008-03-26,1.1177,1.1177,1.1177,1.1177,6380,0
2008-03-27,1.1177,1.2149,1.0691,1.2149,4423,0
2008-04-07,1.3412,1.3412,1.2149,1.2149,8541,0
2008-04-10,1.1177,1.1177,1.1177,1.1177,514,0
2008-04-11,1.0011,1.1662,1.0011,1.1662,3292,0
2008-04-16,1.0691,1.2538,1.0691,1.1662,2470,0
2008-04-17,1.0691,1.1662,1.0691,1.1662,1543,0
2008-04-18,1.0691,1.1662,1.0691,1.1662,2264,0
2008-04-28,1.3119,1.4578,1.244,1.244,10752,0
2008-04-29,1.244,1.244,1.244,1.244,117,0
2008-05-01,1.1662,1.1662,1.1662,1.1662,1029,0
2008-05-02,1.1662,1.1662,0.9719,1.0691,4167,0
2008-05-12,1.0691,1.0691,1.0691,1.0691,1131,0
2008-05-13,1.1662,1.1662,1.1662,1.1662,720,0
2008-05-16,1.2634,1.5451,1.1177,1.1662,40250,0
2008-05-19,1.0691,1.0691,1.0691,1.0691,8541,0
2008-05-22,1.1856,1.1856,1.1662,1.1662,1543,0
2008-05-23,1.2634,1.2634,1.2634,1.2634,3808,0
2008-05-27,1.4578,1.4578,1.3606,1.3606,705,0
2008-05-29,1.3606,1.3606,1.3606,1.3606,308,0
2008-06-02,1.2634,1.2634,1.2634,1.2634,720,0
2008-06-03,1.2731,1.2731,1.2634,1.2634,11848,0
2008-06-04,1.2829,1.2829,1.2829,1.2829,514,0
2008-06-05,1.1956,1.1956,1.1662,1.1662,1183,0
2008-06-06,1.1662,1.1662,1.1662,1.1662,413,0
2008-06-09,1.2149,1.2149,1.2149,1.2149,514,0
2008-06-10,1.2149,1.2149,1.2149,1.2149,1956,0
2008-06-12,1.2634,1.2634,1.2149,1.2149,1131,0
2008-06-13,1.2634,1.2634,1.2634,1.2634,206,0
2008-06-16,1.3509,1.4578,1.3509,1.4092,3808,0
2008-06-17,1.448,1.448,1.448,1.448,102,0
2008-06-18,1.4578,1.4578,1.4578,1.4578,12348,0
2008-06-19,1.4869,1.4869,1.4869,1.4869,720,0
2008-06-20,1.4869,1.4869,1.4383,1.4383,1029,0
2008-06-23,1.3217,1.3412,1.244,1.244,2432,0
2008-06-25,1.1177,1.244,1.1177,1.2343,3550,0
2008-06-26,1.3412,1.3412,1.1662,1.1662,2778,0
2008-07-02,1.0691,1.0691,1.0691,1.0691,1235,0
2008-07-03,1.0691,1.1662,1.0691,1.1662,2858,0
2008-07-08,1.0691,1.0691,1.0691,1.0691,199,0
2008-07-16,1.0691,1.0691,1.0691,1.0691,118,0
2008-07-17,1.1177,1.1177,1.1177,1.1177,6153,0
2008-07-18,1.1177,1.1177,1.1177,1.1177,2059,0
2008-07-21,1.0691,1.0691,1.0691,1.0691,4115,0
2008-07-22,0.9719,0.9719,0.9719,0.9719,308,0
2008-07-23,1.1177,1.1177,1.1177,1.1177,453,0
2008-07-24,1.1662,1.1662,1.0982,1.1177,1720,0
2008-07-28,1.0399,1.0399,1.0206,1.0206,874,0
2008-07-31,1.0496,1.0496,1.0496,1.0496,102,0
2008-08-01,1.0206,1.0206,1.0206,1.0206,10289,0
2008-08-05,1.205,1.2149,1.205,1.2149,3965,0
2008-08-07,1.2149,1.2149,1.2149,1.2149,617,0
2008-08-08,1.2149,1.2149,1.2149,1.2149,514,0
2008-08-11,1.1177,1.1177,1.1177,1.1177,102,0
2008-08-14,1.1662,1.1662,1.1662,1.1662,206,0
2008-08-15,1.2538,1.2634,1.2245,1.2245,1235,0
2008-08-18,1.2634,1.2634,1.2343,1.2343,1956,0
2008-08-19,1.1274,1.1274,1.1274,1.1274,102,0
2008-08-25,1.2149,1.2634,1.2149,1.2634,308,0
2008-09-02,1.2634,1.4578,1.2634,1.4578,14843,0
2008-09-08,1.4578,1.6036,1.2634,1.3898,6873,0
2008-09-12,1.3801,1.3801,1.3801,1.3801,102,0
2008-09-18,1.2829,1.4869,1.2829,1.4869,514,0
2008-09-23,1.3119,1.3119,1.3119,1.3119,102,0
2008-09-25,1.1177,1.2925,1.1177,1.1662,4742,0
2008-09-26,1.244,1.244,1.1662,1.1662,514,0
2008-09-30,1.0691,1.0691,1.0691,1.0691,1029,0
2008-10-03,1.1468,1.1468,1.1468,1.1468,102,0
2008-10-06,1.1274,1.1274,1.1274,1.1274,102,0
2008-10-07,1.0691,1.0691,1.0691,1.0691,2160,0
2008-10-08,1.0691,1.0691,1.0593,1.0691,22996,0
2008-10-13,1.0206,1.0206,1.0206,1.0206,1543,0
2008-10-15,1.0301,1.0301,1.0301,1.0301,413,0
2008-10-22,1.1079,1.1079,1.1079,1.1079,7924,0
2008-10-28,1.0011,1.0011,1.0011,1.0011,206,0
2008-11-11,1.1079,1.1079,0.9719,0.9719,2264,0
2008-11-20,0.9719,0.9719,0.7288,0.7288,30560,0
2008-11-21,0.758,0.758,0.758,0.758,206,0
2008-11-25,0.7483,0.7483,0.7386,0.7386,413,0
2008-12-01,0.8551,0.8551,0.7773,0.7773,308,0
2008-12-05,0.7386,0.7386,0.7386,0.7386,206,0
2008-12-09,0.7386,0.7386,0.5443,0.5638,3859,0
2008-12-10,0.6026,0.6026,0.6026,0.6026,978,0
2008-12-11,0.6317,0.6706,0.6317,0.6706,1646,0
2008-12-12,0.6317,0.6317,0.6317,0.6317,874,0
2008-12-15,0.6317,0.6317,0.44703,0.5638,3808,0
2008-12-16,0.5151,0.5443,0.5151,0.5443,617,0
2008-12-17,0.49558,0.5443,0.49558,0.5443,1029,0
2008-12-18,0.5929,0.7386,0.5929,0.5929,4115,0
2008-12-19,0.5443,0.5443,0.5443,0.5443,720,0
2008-12-22,0.5638,0.5638,0.5345,0.5345,1183,0
2008-12-23,0.5832,0.758,0.5832,0.5832,2160,0
2008-12-24,0.5832,0.5832,0.5055,0.5345,7166,0
2008-12-29,0.5345,0.5832,0.5345,0.5832,1543,0
2008-12-31,0.554,0.622,0.5345,0.622,989,0
2009-01-06,0.6123,0.6317,0.6123,0.6317,206,0
2009-01-07,0.6801,0.6801,0.6511,0.6801,1714,0
2009-01-08,0.7288,0.7288,0.7288,0.7288,874,0
2009-01-12,0.7678,1.0496,0.7678,1.0011,22503,0
2009-01-13,0.8942,0.9816,0.8942,0.9816,1101,0
2009-01-14,0.9816,0.9816,0.9816,0.9816,1204,0
2009-01-15,0.9816,0.9816,0.9816,0.9816,823,0
2009-01-16,0.9621,0.9621,0.6801,0.797,3982,0
2009-01-20,0.8456,0.9621,0.8456,0.9621,1131,0
2009-01-21,0.9816,0.9816,0.9816,0.9816,413,0
2009-01-22,0.9816,1.0206,0.9816,1.0206,7306,0
2009-01-23,1.0691,1.1956,1.0691,1.0691,1956,0
2009-01-26,1.0691,1.0691,1.0691,1.0691,1543,0
2009-01-27,1.1177,1.2149,1.1177,1.2149,1441,0
2009-01-28,1.205,1.205,1.205,1.205,1956,0
2009-01-29,1.2538,1.3606,0.865,1.0206,4110,0
2009-02-02,1.0691,1.0691,0.8164,0.9719,3540,0
2009-02-04,0.9719,0.9719,0.9719,0.9719,2054,0
2009-02-05,1.0206,1.0206,1.0206,1.0206,514,0
2009-02-10,0.9719,1.0691,0.9719,1.0691,823,0
2009-02-12,1.0691,1.1177,1.0691,1.1177,3497,0
2009-02-17,1.1662,1.1662,1.1662,1.1662,413,0
2009-02-18,1.1177,1.2149,1.0691,1.2149,14508,0
2009-02-19,1.2149,1.2245,1.2149,1.2149,2778,0
2009-02-20,1.1371,1.1371,1.1371,1.1371,206,0
2009-02-23,1.1662,1.2149,1.1662,1.2149,1415,0
2009-02-24,1.2149,1.2634,1.2149,1.2149,2032,0
2009-02-25,1.2149,1.2149,0.7678,1.1177,1235,0
2009-02-26,1.0691,1.1662,1.0691,1.0691,1929,0
2009-03-02,1.0107,1.0206,0.9719,1.0206,5762,0
2009-03-03,0.9719,1.0206,0.826,0.9329,3056,0
2009-03-04,0.9719,1.0206,0.9719,1.0206,690,0
2009-03-05,1.0691,1.2149,0.9234,1.0399,8407,0
2009-03-06,1.0885,1.0885,1.0885,1.0885,102,0
2009-03-09,1.1371,1.1371,1.1371,1.1371,102,0
2009-03-10,1.1856,1.2149,1.1565,1.1565,17111,0
2009-03-11,1.205,1.2538,1.1079,1.205,1472,0
2009-03-12,1.205,1.205,1.205,1.205,1472,0
2009-03-17,1.205,1.3119,1.205,1.3119,927,0
2009-03-18,1.3509,1.4869,1.3119,1.3119,2264,0
2009-03-19,1.2634,1.2634,1.2634,1.2634,102,0
2009-03-20,1.2149,1.2245,1.2149,1.2245,206,0
2009-03-24,1.1662,1.2149,1.1662,1.2149,514,0
2009-03-25,1.2149,1.2634,1.2149,1.2149,10187,0
2009-03-26,1.2634,1.2634,1.2634,1.2634,102,0
2009-03-30,1.2149,1.2149,1.205,1.205,792,0
2009-03-31,1.244,1.2634,1.244,1.2634,413,0
2009-04-08,1.2149,1.2149,1.0691,1.1468,1852,0
2009-04-09,1.1468,1.1468,1.1468,1.1468,617,0
2009-04-13,1.1468,1.1468,1.0982,1.0982,206,0
2009-04-14,1.1468,1.1956,1.1468,1.1468,1029,0
2009-04-16,1.2149,1.2149,1.1662,1.2149,762,0
2009-04-17,1.176,1.1956,1.1662,1.1662,721,0
2009-04-20,1.1856,1.2538,1.1856,1.2149,514,0
2009-04-21,1.205,1.2925,1.205,1.2634,3365,0
2009-04-22,1.2634,1.2634,1.2634,1.2634,339,0
2009-04-23,1.2634,1.2731,1.1565,1.205,1780,0
2009-04-27,1.1956,1.1956,1.1956,1.1956,102,0
2009-04-28,1.205,1.2925,1.205,1.244,413,0
2009-04-29,1.1662,1.4869,1.1662,1.2149,4797,0
2009-04-30,1.2538,1.2538,1.2538,1.2538,102,0
2009-05-01,1.2538,1.2538,1.1565,1.1565,582,0
2009-05-04,1.205,1.205,1.1662,1.1662,308,0
2009-05-05,1.1565,1.1956,1.1468,1.1956,1441,0
2009-05-06,1.1956,1.244,1.1956,1.244,413,0
2009-05-07,1.2149,1.244,1.2149,1.244,617,0
2009-05-08,1.1856,1.3119,1.176,1.3119,1693,0
2009-05-11,1.2731,1.2731,1.2634,1.2634,413,0
2009-05-14,1.3119,1.3606,1.3119,1.3119,720,0
2009-05-15,1.3606,1.4092,1.3606,1.3606,957,0
2009-05-18,1.4092,1.9437,1.4092,1.555,19589,0
2009-05-21,1.623,1.6521,1.623,1.6521,311,0
2009-05-27,1.6521,1.6521,1.6521,1.6521,413,0
2009-05-28,1.6521,1.6521,1.6521,1.6521,206,0
2009-05-29,1.6328,1.6328,1.6036,1.6133,413,0
2009-06-01,1.5356,1.5356,1.2245,1.3313,2114,0
2009-06-15,1.3994,1.3994,1.3801,1.3801,206,0
2009-06-16,1.3994,1.5162,1.3994,1.4383,617,0
2009-06-17,1.3702,1.4578,0.9816,1.2925,5247,0
2009-06-24,1.2829,1.2829,1.2829,1.2829,102,0
2009-07-02,1.2731,1.2731,1.2731,1.2731,102,0
2009-07-06,1.205,1.205,1.1662,1.1662,418,0
2009-07-09,1.205,1.205,1.1956,1.1956,2059,0
2009-07-23,1.2634,1.4578,1.2634,1.3412,720,0
2009-07-24,1.2829,1.2829,1.1662,1.1662,1147,0
2009-07-29,1.2245,1.2245,1.2245,1.2245,102,0
2009-08-04,1.2829,1.2829,1.2829,1.2829,413,0
2009-08-05,1.3412,1.3412,1.3313,1.3412,514,0
2009-08-07,1.2634,1.2634,1.0691,1.2149,2881,0
2009-08-10,1.2149,1.2149,1.1662,1.1662,3292,0
2009-08-11,1.2343,1.3606,1.2343,1.3606,1131,0
2009-08-12,1.2245,1.2634,0.9719,1.1371,1317,0
2009-08-13,1.1956,1.1956,1.1956,1.1956,632,0
2009-08-19,1.2245,1.2245,1.2245,1.2245,413,0
2009-08-28,1.2829,1.2829,1.2829,1.2829,110,0
2009-08-31,1.2149,1.2149,1.2149,1.2149,102,0
2009-09-02,1.1856,1.1856,1.1856,1.1856,102,0
2009-09-03,1.1662,1.2149,1.1565,1.2149,3859,0
2009-09-16,1.1662,1.1662,1.1662,1.1662,110,0
2009-09-17,1.2634,1.3119,1.2149,1.3119,1032,0
2009-09-18,1.2538,1.2538,1.1177,1.1177,3087,0
2009-09-21,1.176,1.1856,1.176,1.1856,514,0
2009-09-23,1.1274,1.1371,1.1177,1.1371,654,0
2009-09-24,1.1662,1.3606,1.1662,1.3024,2881,0
2009-09-29,1.2538,1.2538,1.2538,1.2538,1893,0
2009-10-06,1.2538,1.2731,1.2149,1.2634,2099,0
2009-10-13,1.3412,1.3412,1.3412,1.3412,206,0
2009-10-29,1.2731,1.2731,1.2634,1.2634,1966,0
2009-10-30,1.2245,1.2245,1.2245,1.2245,720,0
2009-11-02,1.2538,1.2538,1.2149,1.2149,1750,0
2009-11-03,1.176,1.244,1.176,1.2149,1646,0
2009-11-04,1.1468,1.176,1.1371,1.176,720,0
2009-11-05,1.1856,1.1856,1.1274,1.1274,1235,0
2009-11-09,1.1565,1.1565,1.1565,1.1565,1646,0
2009-11-10,1.1662,1.1662,1.1662,1.1662,720,0
2009-11-17,1.1662,1.1662,1.1662,1.1662,308,0
2009-11-24,1.1371,1.1371,1.1371,1.1371,206,0
2009-11-27,1.1371,1.1371,1.1371,1.1371,102,0
2009-11-30,1.1274,1.1662,1.1274,1.1662,308,0
2009-12-01,1.1662,1.1662,1.1662,1.1662,206,0
2009-12-03,1.2245,1.2634,1.2245,1.2634,413,0
2009-12-08,1.3119,1.3119,1.3119,1.3119,823,0
2009-12-09,1.3606,1.448,1.3606,1.4092,1956,0
2009-12-10,1.4578,1.4578,1.4578,1.4578,102,0
2009-12-14,1.4578,1.7494,1.2245,1.2245,11318,0
2009-12-15,1.2731,1.2731,1.2731,1.2731,206,0
2009-12-21,1.205,1.205,1.1662,1.1662,9775,0
2009-12-22,1.1079,1.1079,0.9913,1.0691,1131,0
2009-12-23,1.0593,1.0691,1.0593,1.0593,874,0
2009-12-29,1.0206,1.0206,0.9428,0.9719,24542,0
2009-12-30,1.1177,1.1177,0.9719,1.0496,3360,0
2010-01-04,1.0593,1.0593,1.0593,1.0593,514,0
2010-01-05,1.0691,1.0982,1.0593,1.0593,1820,0
2010-01-06,1.1371,1.1371,1.1371,1.1371,413,0
2010-01-07,1.1956,1.2245,1.1956,1.2245,1956,0
2010-01-08,1.3119,1.3119,1.2538,1.2538,514,0
2010-01-11,1.3119,1.3119,1.3119,1.3119,102,0
2010-01-12,1.2829,1.2829,1.2634,1.2634,232,0
2010-01-14,1.3412,1.3412,1.3412,1.3412,102,0
2010-01-19,1.2634,1.2634,1.2634,1.2634,413,0
2010-01-20,1.2538,1.798,1.2538,1.5451,28090,0
2010-01-21,1.5356,1.555,1.5356,1.5451,1029,0
2010-01-22,1.4967,1.4967,1.3606,1.3606,2275,0
2010-01-25,1.3217,1.3217,1.2829,1.2829,2264,0
2010-01-26,1.3024,1.3119,1.2925,1.3119,1852,0
2010-01-27,1.555,1.555,1.555,1.555,2572,0
2010-01-28,1.3606,1.3606,1.1565,1.2538,4764,0
2010-01-29,1.4092,1.4092,1.2634,1.3119,823,0
2010-02-02,1.2731,1.2731,1.2538,1.2634,720,0
2010-02-05,1.2538,1.2538,1.2538,1.2538,102,0
2010-02-08,1.2634,1.2634,1.2634,1.2634,206,0
2010-02-09,1.3024,1.3024,1.3024,1.3024,308,0
2010-02-16,1.2925,1.2925,1.2925,1.2925,720,0
2010-02-17,1.2245,1.2245,1.2245,1.2245,206,0
2010-02-18,1.2829,1.2829,1.2829,1.2829,102,0
2010-02-26,1.2634,1.2634,1.2634,1.2634,206,0
2010-03-01,1.2925,1.2925,1.2925,1.2925,206,0
2010-03-03,1.2925,1.2925,1.2925,1.2925,206,0
2010-03-04,1.1956,1.2925,1.1274,1.2925,514,0
2010-03-08,1.1956,1.2634,1.1956,1.2634,206,0
2010-03-11,1.2925,1.3119,1.2925,1.3024,9209,0
2010-03-15,1.3119,1.3119,1.3119,1.3119,3396,0
2010-03-19,1.3606,1.3606,1.3606,1.3606,102,0
2010-03-22,1.3119,1.3119,1.3119,1.3119,102,0
2010-03-24,1.3898,1.3898,1.3898,1.3898,206,0
2010-03-30,1.3217,1.3217,1.0885,1.2149,2264,0
2010-04-05,1.1371,1.1371,1.1371,1.1371,720,0
2010-04-06,1.1956,1.2538,1.1956,1.244,617,0
2010-04-07,1.3606,1.3606,1.3606,1.3606,2572,0
2010-04-08,1.3024,1.3606,1.3024,1.3606,514,0
2010-04-09,1.2925,1.3217,1.2634,1.3217,927,0
2010-04-12,1.205,1.2634,1.205,1.2634,413,0
2010-04-13,1.3606,1.3606,1.3606,1.3606,1543,0
2010-04-14,1.3119,1.3119,1.2634,1.2634,308,0
2010-04-15,1.2731,1.3119,1.2731,1.3119,413,0
2010-04-19,1.244,1.244,1.2343,1.2343,2160,0
2010-04-21,1.176,1.176,1.1662,1.1662,206,0
2010-04-22,1.2149,1.2634,1.2149,1.2634,308,0
2010-04-27,1.0885,1.4092,1.0885,1.4092,4014,0
2010-04-28,1.1079,1.3606,1.1079,1.3509,1630,0
2010-04-29,1.3994,1.3994,1.3994,1.3994,1956,0
2010-05-03,1.4578,1.4773,1.4578,1.4773,5968,0
2010-05-04,1.5064,1.5064,1.5064,1.5064,308,0
2010-05-07,1.4578,1.4578,1.176,1.176,4343,0
2010-05-11,1.1856,1.1856,1.1856,1.1856,206,0
2010-05-12,1.2149,1.2343,1.2149,1.2343,1541,0
2010-05-14,1.1956,1.1956,1.1856,1.1856,206,0
2010-05-17,1.244,1.244,1.244,1.244,102,0
2010-05-18,1.2925,1.3412,1.2925,1.3412,308,0
2010-05-24,1.3606,1.3606,1.244,1.244,823,0
2010-05-25,1.2634,1.3994,1.2245,1.3313,2685,0
2010-05-26,1.3606,1.4188,1.3217,1.3994,1760,0
2010-05-28,1.4092,1.4092,1.4092,1.4092,102,0
2010-06-01,1.3606,1.4383,1.3606,1.3898,1646,0
2010-06-02,1.4188,1.4578,1.3702,1.448,10247,0
2010-06-03,1.3898,1.3898,1.3898,1.3898,451,0
2010-06-07,1.4188,1.4578,1.3606,1.4578,4528,0
2010-06-09,1.3898,1.3898,1.3217,1.3217,206,0
2010-06-10,1.3898,1.3898,1.2634,1.2634,413,0
2010-06-11,1.2538,1.3898,1.2538,1.3412,514,0
2010-06-15,1.2731,1.3509,1.2149,1.3119,4629,0
2010-06-22,1.3412,1.3412,1.3313,1.3313,617,0
2010-06-23,1.3313,1.3313,1.3217,1.3217,206,0
2010-07-01,1.3217,1.3606,1.3217,1.3606,413,0
2010-07-02,1.2829,1.2829,1.2149,1.2829,4544,0
2010-07-06,1.2149,1.2829,1.2149,1.2829,413,0
2010-07-14,1.2149,1.2731,1.2149,1.2731,514,0
2010-07-21,1.2149,1.2731,1.2149,1.2731,823,0
2010-08-05,1.205,1.205,1.1177,1.1177,3292,0
2010-08-06,1.1662,1.1662,1.1662,1.1662,206,0
2010-08-16,1.2245,1.2829,1.2245,1.2829,206,0
2010-08-31,1.2149,1.2149,1.1662,1.1662,1029,0
2010-09-01,1.2829,1.3217,1.2829,1.3217,206,0
2010-09-02,1.2538,1.2538,1.1177,1.1274,2459,0
2010-09-03,1.0691,1.0982,1.0301,1.0982,627,0
2010-09-07,1.1662,1.2149,1.1662,1.2149,206,0
2010-09-08,1.0787,1.1177,1.0787,1.1177,1646,0
2010-09-15,1.176,1.176,1.176,1.176,206,0
2010-09-16,1.2343,1.2343,1.2343,1.2343,102,0
2010-09-17,1.2245,1.2245,1.2245,1.2245,1141,0
2010-09-23,1.2829,1.4773,1.0691,1.2245,9672,0
2010-09-27,1.1371,1.1371,1.1371,1.1371,102,0
2010-09-29,1.1177,1.176,1.1177,1.176,2984,0
2010-09-30,1.176,1.2343,1.176,1.2343,206,0
2010-10-06,1.176,1.1856,1.0787,1.0885,2778,0
2010-10-07,1.1371,1.1956,1.1371,1.1856,524,0
2010-10-08,1.0787,1.0787,1.0787,1.0787,318,0
2010-10-11,1.1274,1.1274,1.1274,1.1274,762,0
2010-10-15,1.0787,1.176,1.0787,1.176,413,0
2010-10-18,1.2149,1.2149,1.1565,1.1662,5916,0
2010-10-20,1.1079,1.1079,1.0691,1.0691,973,0
2010-10-21,1.0691,1.0691,1.0691,1.0691,206,0
2010-10-26,1.1274,1.1856,1.1274,1.1662,8648,0
2010-11-01,1.244,1.244,1.244,1.244,102,0
2010-11-04,1.1856,1.1856,1.1468,1.1468,1337,0
2010-11-08,1.0885,1.0885,1.0691,1.0691,720,0
2010-11-09,1.0982,1.1565,1.0787,1.1274,1235,0
2010-11-11,1.1274,1.1662,1.1274,1.1662,1441,0
2010-11-12,1.0787,1.2634,1.0787,1.2538,3241,0
2010-11-15,1.2538,1.4578,1.2538,1.4287,1219,0
2010-11-17,1.3801,1.3801,1.3801,1.3801,102,0
2010-11-19,1.448,1.4773,1.448,1.4773,4069,0
2010-11-26,1.4674,1.4674,1.4578,1.4578,2825,0
2010-12-02,1.4674,1.4773,1.4578,1.4773,4183,0
2010-12-06,1.4773,1.4773,1.4773,1.4773,4014,0
2010-12-07,1.5064,1.5064,1.5064,1.5064,102,0
2010-12-17,1.3994,1.3994,1.3994,1.3994,102,0
2010-12-20,1.3702,1.3702,1.3702,1.3702,308,0
2010-12-21,1.4092,1.4092,1.4092,1.4092,102,0
2010-12-22,1.4773,1.4773,1.205,1.2829,2350,0
2010-12-23,1.3509,1.3509,1.3509,1.3509,572,0
2010-12-31,1.4092,1.4967,1.4092,1.4869,842,0
2011-01-03,1.4967,1.4967,1.4188,1.4188,1029,0
2011-01-04,1.4773,1.5064,1.4773,1.5064,6278,0
2011-01-05,1.3994,1.3994,1.3412,1.3412,206,0
2011-01-14,1.4578,1.4578,1.3313,1.3313,413,0
2011-01-18,1.3898,1.3898,1.3898,1.3898,978,0
2011-01-24,1.3702,1.3702,1.3702,1.3702,102,0
2011-01-26,1.3024,1.3024,1.1274,1.2634,2591,0
2011-01-28,1.1956,1.1956,1.1956,1.1956,612,0
2011-01-31,1.2634,1.2634,1.2634,1.2634,102,0
2011-02-01,1.3313,1.3994,1.3313,1.3994,206,0
2011-02-02,1.5257,1.5257,1.3898,1.4773,3026,0
2011-02-03,1.4674,1.5064,1.2538,1.2538,2679,0
2011-02-07,1.205,1.3217,1.1565,1.3119,1013,0
2011-02-09,1.3313,1.3509,1.3313,1.3509,705,0
2011-02-11,1.3994,1.3994,1.3217,1.3217,720,0
2011-02-14,1.3801,1.4092,1.3801,1.4092,410,0
2011-02-16,1.4092,1.4383,1.4092,1.4383,565,0
2011-02-18,1.4773,1.4773,1.3412,1.3412,1337,0
2011-02-22,1.3412,1.3412,1.3412,1.3412,1156,0
2011-02-28,1.2731,1.3313,1.244,1.3313,2542,0
2011-03-01,1.2149,1.3509,1.2149,1.3509,206,0
2011-03-04,1.2829,1.2829,1.176,1.176,1543,0
2011-03-07,1.2634,1.2634,1.2634,1.2634,236,0
2011-03-18,1.1956,1.448,1.1956,1.448,3582,0
2011-03-21,1.4773,1.4773,1.4773,1.4773,102,0
2011-03-22,1.4092,1.4092,1.3119,1.3119,206,0
2011-03-23,1.4092,1.4188,1.4092,1.4092,206,0
2011-03-29,1.4869,1.4869,1.4869,1.4869,413,0
2011-03-30,1.5064,1.5064,1.5064,1.5064,206,0
2011-04-04,1.5064,1.5064,1.5064,1.5064,206,0
2011-04-05,1.3702,1.4092,1.3509,1.4092,308,0
2011-04-11,1.3412,1.4869,1.3412,1.4869,4629,0
2011-04-13,1.5257,1.9437,1.5257,1.73,5655,0
2011-04-20,1.7882,2.624,1.7882,2.3713,18146,0
2011-04-21,2.2352,2.2352,2.0118,2.1381,6278,0
2011-04-25,2.0895,2.0895,2.0895,2.0895,1039,0
2011-04-26,1.9437,1.9437,1.759,1.759,4423,0
2011-04-27,1.73,1.8077,1.7201,1.8077,2196,0
2011-04-28,1.8465,1.8465,1.7688,1.7688,206,0
2011-05-04,1.8077,1.8077,1.8077,1.8077,206,0
2011-05-09,1.7688,1.7688,1.6133,1.6133,1337,0
2011-05-10,1.5744,1.5744,1.5356,1.5356,413,0
2011-05-17,1.5451,1.5647,1.5162,1.5257,6369,0
2011-05-19,1.5647,1.5647,1.5647,1.5647,1327,0
2011-05-23,1.3702,1.4869,1.3702,1.4869,1774,0
2011-05-24,1.5257,1.5257,1.5257,1.5257,206,0
2011-05-25,1.5647,1.5647,1.5647,1.5647,3430,0
2011-06-01,1.5843,1.6716,1.5843,1.6716,617,0
2011-06-02,1.5647,1.6036,1.5647,1.6036,1081,0
2011-06-06,1.8465,1.8465,1.6036,1.8077,2881,0
2011-06-07,2.002,2.002,2.002,2.002,1029,0
2011-06-08,1.9437,1.9437,1.9437,1.9437,102,0
2011-06-09,1.9437,1.9437,1.9437,1.9437,2264,0
2011-06-13,1.9437,1.9437,1.8465,1.934,577,0
2011-06-20,1.8465,1.8465,1.6036,1.6036,6766,0
2011-06-22,1.6521,1.7007,1.6521,1.7007,206,0
2011-06-23,1.6521,1.6521,1.6036,1.6036,206,0
2011-06-27,1.555,1.6036,1.4869,1.6036,1105,0
2011-06-28,1.6036,1.6036,1.4869,1.6036,7029,0
2011-06-29,1.6521,1.6521,1.5938,1.5938,484,0
2011-06-30,1.6011,1.6011,1.4351,1.5424,1409,0
2011-07-05,1.5744,1.6619,1.555,1.6619,6280,0
2011-07-06,1.6133,1.6133,1.6133,1.6133,102,0
2011-07-07,1.6133,1.6133,1.5647,1.6036,535,0
2011-07-08,1.6521,1.6521,1.6521,1.6521,206,0
2011-07-13,1.6521,1.6521,1.6521,1.6521,5659,0
2011-07-18,1.6521,1.6521,1.6521,1.6521,102,0
2011-07-19,1.6521,1.6521,1.6521,1.6521,1235,0
2011-07-20,1.6328,1.6328,1.6328,1.6328,1296,0
2011-07-21,1.6813,1.6813,1.6813,1.6813,1467,0
2011-07-22,1.5843,1.5843,1.5843,1.5843,438,0
2011-07-25,1.6328,1.6813,1.6328,1.6813,669,0
2011-07-27,1.623,1.6716,1.623,1.6716,669,0
2011-08-02,1.6813,1.7007,1.6813,1.7007,4159,0
2011-08-05,1.73,1.8757,1.73,1.8757,874,0
2011-08-09,1.7785,1.8271,1.7785,1.7785,757,0
2011-08-10,1.8271,1.8757,1.7882,1.866,2881,0
2011-08-11,1.7494,1.7494,1.7494,1.7494,102,0
2011-08-15,1.7395,1.7395,1.6424,1.6424,617,0
2011-08-16,1.6911,1.7395,1.6911,1.7395,206,0
2011-08-19,1.7107,1.7107,1.6911,1.7007,2424,0
2011-08-22,1.7882,1.7882,1.7882,1.7882,156,0
2011-08-23,1.7882,1.7882,1.6911,1.7882,889,0
2011-08-24,1.7882,1.8855,1.7882,1.8855,1018,0
2011-08-25,2.0118,2.1381,1.8563,2.0214,13135,0
2011-08-26,2.1673,2.1673,1.9729,1.9826,4565,0
2011-08-29,2.1089,2.4296,2.0507,2.3519,18880,0
2011-08-30,2.3519,2.3519,2.3519,2.3519,360,0
2011-08-31,2.3324,2.3811,2.1867,2.2741,14149,0
2011-09-01,2.1867,2.1867,2.0407,2.0407,5819,0
2011-09-02,1.8465,1.9437,1.8465,1.9437,257,0
2011-09-06,1.9437,1.9922,1.9437,1.9922,1267,0
2011-09-07,1.9922,1.9922,1.798,1.8465,4971,0
2011-09-08,1.8951,1.9144,1.866,1.866,2866,0
2011-09-09,1.9144,1.9144,1.798,1.9144,3935,0
2011-09-12,1.9437,1.9534,1.9437,1.9437,2316,0
2011-09-13,1.9631,1.9631,1.9049,1.9049,3497,0
2011-09-14,1.9049,1.9049,1.9049,1.9049,1029,0
2011-09-15,1.9243,1.9243,1.9243,1.9243,1235,0
2011-09-16,1.9049,1.9049,1.9049,1.9049,463,0
2011-09-19,1.9437,1.9437,1.9437,1.9437,156,0
2011-09-20,1.9437,1.9437,1.9437,1.9437,206,0
2011-09-21,1.9922,1.9922,1.9922,1.9922,1543,0
2011-09-22,1.9437,1.9922,1.8951,1.9437,1388,0
2011-09-23,1.8951,1.8951,1.8951,1.8951,102,0
2011-09-26,1.9437,1.9437,1.9437,1.9437,1081,0
2011-09-27,1.9437,1.9437,1.9437,1.9437,156,0
2011-09-30,1.9428,1.9915,1.9428,1.9915,977,0
2011-10-03,1.9922,2.0407,1.9729,1.9729,3961,0
2011-10-04,1.9922,1.9922,1.9922,1.9922,360,0
2011-10-05,2.0118,2.0118,2.0118,2.0118,509,0
2011-10-06,2.0214,2.0407,1.9922,2.0407,1538,0
2011-10-07,2.0407,2.0407,2.0407,2.0407,1126,0
2011-10-10,2.0407,2.0407,2.0313,2.0313,1431,0
2011-10-11,2.0407,2.0895,2.0118,2.0407,6132,0
2011-10-13,2.0895,2.0895,2.0407,2.0895,463,0
2011-10-14,2.1284,2.1284,1.8563,1.9729,3550,0
2011-10-17,2.0214,2.0603,2.0118,2.0118,1292,0
2011-10-18,2.0407,2.0407,2.0118,2.0407,2613,0
2011-10-19,2.0603,2.0798,2.0603,2.0798,1081,0
2011-10-20,2.0895,2.1381,2.0895,2.1284,1096,0
2011-10-21,2.1284,2.1284,2.1284,2.1284,3206,0
2011-10-24,2.0992,2.1284,2.0992,2.0992,1337,0
2011-10-26,2.1284,2.1381,2.1284,2.1381,927,0
2011-10-27,1.798,2.0895,1.798,2.002,3210,0
2011-10-28,2.0407,2.0407,2.0313,2.0313,669,0
2011-10-31,2.0794,2.0794,2.0013,2.0013,308,0
2011-11-01,2.2158,2.2158,2.2158,2.2158,206,0
2011-11-02,2.177,2.177,2.0798,2.1284,772,0
2011-11-03,2.0313,2.0798,1.8369,2.0798,2475,0
2011-11-04,2.1283,2.1283,2.1283,2.1283,156,0
2011-11-09,2.177,2.177,2.177,2.177,102,0
2011-11-10,2.1284,2.1284,2.0992,2.0992,1594,0
2011-11-11,2.0992,2.0992,2.0992,2.0992,181,0
2011-11-14,2.1089,2.1089,2.1089,2.1089,206,0
2011-11-15,1.9922,1.9922,1.9922,1.9922,124,0
2011-11-18,2.1576,2.1576,2.1576,2.1576,102,0
2011-11-21,2.1576,2.1576,1.9631,1.9631,444,0
2011-11-22,1.9826,2.0313,1.9631,2.0313,1750,0
2011-11-23,2.0701,2.1089,2.0701,2.1089,206,0
2011-11-29,2.1185,2.1185,2.1185,2.1185,102,0
2011-11-30,2.0697,2.0892,2.0697,2.0892,231,0
2011-12-01,2.0701,2.0701,2.0701,2.0701,206,0
2011-12-05,2.1185,2.1185,1.9631,1.9631,746,0
2011-12-06,2.0111,2.0598,2.0111,2.0598,206,0
2011-12-07,2.1087,2.138,2.0892,2.0892,1235,0
2011-12-08,2.0403,2.0403,2.0307,2.0307,463,0
2011-12-09,2.0407,2.0407,2.0407,2.0407,131,0
2011-12-12,2.0798,2.1089,2.0798,2.1089,206,0
2011-12-13,2.0313,2.0313,2.0313,2.0313,308,0
2011-12-14,2.0798,2.0895,2.0798,2.0798,1131,0
2011-12-15,2.1381,2.1381,2.1381,2.1381,131,0
2011-12-16,2.1381,2.1381,2.1381,2.1381,113,0
2011-12-19,2.1185,2.1185,2.1185,2.1185,131,0
2011-12-20,2.1381,2.1478,2.0895,2.0895,858,0
2011-12-23,2.138,2.138,2.138,2.138,1029,0
2011-12-28,2.1284,2.1867,2.1284,2.1867,2460,0
2012-01-03,2.1185,2.177,2.1185,2.1576,1646,0
2012-01-05,2.1381,2.1381,2.0992,2.0992,2032,0
2012-01-11,2.1965,2.1965,2.0013,2.0892,1128,0
2012-01-17,2.138,2.1771,2.138,2.1576,6238,0
2012-01-23,2.1673,2.1673,2.1673,2.1673,923,0
2012-01-27,2.138,2.138,2.138,2.138,363,0
2012-01-31,2.1478,2.1478,2.1478,2.1478,487,0
2012-02-03,2.0989,2.0989,2.0989,2.0989,102,0
2012-02-06,2.1478,2.1965,2.1478,2.1965,205,0
2012-02-09,2.1478,2.1478,2.1478,2.1478,307,0
2012-02-13,2.1965,2.1965,2.1965,2.1965,461,0
2012-02-14,2.1965,2.1965,2.1965,2.1965,384,0
2012-02-16,2.1478,2.1478,2.0502,2.1478,461,0
2012-02-17,2.1478,2.1478,2.0989,2.1478,819,0
2012-02-21,2.0989,2.1478,2.0989,2.1478,2373,0
2012-02-22,1.972,2.0502,1.9525,2.0502,537,0
2012-02-28,2.1965,2.1965,2.1868,2.1965,6248,0
2012-02-29,2.1868,2.1868,2.1868,2.1868,155,0
2012-03-02,2.1673,2.1673,2.1673,2.1673,102,0
2012-03-06,2.1965,2.1965,2.1965,2.1965,666,0
2012-03-07,2.2454,2.2941,2.2454,2.2941,1639,0
2012-03-08,2.2941,2.3527,2.2941,2.3527,1947,0
2012-03-12,2.3431,2.3431,2.3431,2.3431,512,0
2012-03-13,2.2941,2.2941,2.1478,2.1965,1230,0
2012-03-19,2.1965,2.1965,2.1868,2.1965,3012,0
2012-03-20,2.2259,2.2259,2.1771,2.1771,717,0
2012-03-22,2.2259,2.3235,2.2259,2.3235,2049,0
2012-03-23,2.2454,2.2454,2.2064,2.2064,512,0
2012-03-27,2.2454,2.2454,2.2454,2.2454,2662,0
2012-03-28,2.2064,2.2064,2.2064,2.2064,774,0
2012-03-29,2.2454,2.2454,2.2454,2.2454,928,0
2012-04-03,2.0697,2.0697,2.0403,2.0403,911,0
2012-04-04,2.1868,2.2454,2.1868,2.2454,2797,0
2012-04-09,2.2356,2.2356,2.2356,2.2356,532,0
2012-04-11,2.1868,2.1868,2.1868,2.1868,102,0
2012-04-12,2.1673,2.1673,2.1673,2.1673,614,0
2012-04-27,2.1868,2.1965,2.1868,2.1965,1131,0
2012-05-01,2.138,2.138,2.138,2.138,1331,0
2012-05-07,2.0892,2.0892,1.8842,1.933,2458,0
2012-05-14,1.8939,2.0013,1.8939,2.0013,4100,0
2012-05-15,2.0502,2.0502,2.0013,2.0013,297,0
2012-05-22,2.0307,2.0307,1.9818,1.9818,6121,0
2012-05-30,2.0794,2.0794,2.0794,2.0794,579,0
2012-06-04,2.0307,2.0307,2.0307,2.0307,102,0
2012-06-05,2.0794,2.0794,2.0794,2.0794,155,0
2012-06-08,2.0989,2.0989,2.0502,2.0502,1582,0
2012-06-13,2.0989,2.0989,2.0989,2.0989,512,0
2012-06-14,2.1283,2.1283,2.1183,2.1183,3447,0
2012-06-15,2.1183,2.1183,2.1183,2.1183,271,0
2012-06-18,2.1183,2.1183,2.1183,2.1183,2039,0
2012-06-19,2.1478,2.1478,2.1478,2.1478,482,0
2012-06-20,2.1478,2.1478,2.138,2.138,378,0
2012-06-25,2.1478,2.1478,2.1478,2.1478,302,0
2012-06-26,2.1965,2.1965,2.1965,2.1965,7077,0
2012-06-27,2.1965,2.1965,2.1965,2.1965,353,0
2012-06-29,2.1965,2.1965,2.1965,2.1965,411,0
2012-07-09,2.1478,2.1478,2.0989,2.0989,925,0
2012-07-10,2.1478,2.1965,2.1478,2.1965,1521,0
2012-07-13,2.1965,2.2941,2.1965,2.2454,8297,0
2012-07-31,2.2941,2.2941,2.2941,2.2941,205,0
2012-08-01,2.2454,2.2454,2.1965,2.1965,205,0
2012-08-15,2.1868,2.1868,2.138,2.138,563,0
2012-08-21,2.1478,2.1478,2.1478,2.1478,205,0
2012-08-22,2.1478,2.1478,2.1478,2.1478,205,0
2012-08-23,2.1478,2.1478,2.1478,2.1478,205,0
2012-08-27,2.1965,2.1965,2.1965,2.1965,125,0
2012-08-29,2.1478,2.1478,2.1478,2.1478,411,0
2012-09-04,2.1478,2.1478,2.1283,2.1478,1230,0
2012-09-05,2.1965,2.1965,2.1965,2.1965,461,0
2012-09-06,2.0989,2.0989,2.0989,2.0989,102,0
2012-09-07,2.0989,2.0989,2.0989,2.0989,102,0
2012-09-10,2.0989,2.0989,2.0989,2.0989,923,0
2012-09-12,2.0989,2.1478,2.0989,2.0989,307,0
2012-09-13,2.1283,2.1283,2.0794,2.0794,307,0
2012-09-17,2.0598,2.0598,2.0598,2.0598,1126,0
2012-09-18,2.1087,2.1087,2.1087,2.1087,205,0
2012-09-19,2.1283,2.1283,2.1283,2.1283,1331,0
2012-09-21,2.1283,2.1283,2.1283,2.1283,102,0
2012-09-24,2.1283,2.1283,2.1283,2.1283,614,0
2012-09-25,2.1283,2.1283,2.1283,2.1283,979,0
2012-09-27,2.1283,2.1283,2.1283,2.1283,205,0
2012-09-28,2.0307,2.0502,2.0307,2.0502,307,0
2012-10-01,1.933,2.0502,1.933,2.0502,4605,0
2012-10-02,2.0502,2.0502,2.0502,2.0502,205,0
2012-10-04,2.0403,2.0403,2.0403,2.0403,205,0
2012-10-05,2.0892,2.0892,2.0892,2.0892,415,0
2012-10-08,2.1283,2.1283,2.1283,2.1283,256,0
2012-10-09,2.0989,2.1087,2.0989,2.1087,512,0
2012-10-10,2.0989,2.0989,2.0989,2.0989,5173,0
2012-10-15,2.0989,2.1478,2.0989,2.1478,1287,0
2012-10-16,2.1673,2.2454,2.1673,2.2454,2561,0
2012-10-22,2.2941,2.2941,2.0502,2.0989,886,0
2012-10-23,2.0502,2.0502,2.0502,2.0502,987,0
2012-10-25,2.0989,2.0989,2.0989,2.0989,205,0
2012-11-02,2.0208,2.0208,2.0013,2.0013,411,0
2012-11-14,2.0403,2.0403,2.0403,2.0403,205,0
2012-11-19,2.0794,2.0892,2.0794,2.0892,510,0
2012-11-20,2.138,2.1478,2.138,2.1478,614,0
2012-11-23,2.0989,2.0989,2.0013,2.0013,411,0
2012-11-26,2.0502,2.0502,2.0502,2.0502,411,0
2012-11-28,2.0013,2.0989,2.0013,2.0989,1126,0
2012-12-03,2.1478,2.1478,2.138,2.138,205,0
2012-12-18,2.0989,2.0989,2.0989,2.0989,205,0
2012-12-24,2.0502,2.0502,1.9525,1.9525,307,0
2012-12-27,1.9038,1.9525,1.8549,1.9525,679,0
2013-01-03,2.0013,2.0989,1.8158,2.0013,1089,0
2013-01-07,1.6108,1.7867,1.6108,1.7768,25866,0
2013-01-08,1.7377,1.8061,1.6694,1.7377,8884,0
2013-01-11,1.7086,1.7086,1.4936,1.689,2360,0
2013-01-14,1.6499,1.6499,1.6499,1.6499,205,0
2013-01-15,1.8061,1.8256,1.8061,1.8256,1189,0
2013-01-16,1.7768,1.7768,1.5816,1.5816,614,0
2013-01-18,1.6304,1.6597,1.6304,1.6597,205,0
2013-01-22,1.7086,1.7573,1.7086,1.7086,2224,0
2013-01-23,1.7086,1.9038,1.7086,1.9038,8661,0
2013-01-28,1.8549,1.8549,1.7573,1.7573,1024,0
2013-01-29,1.7573,1.7573,1.6597,1.6597,13434,0
2013-01-30,1.6694,1.6694,1.6694,1.6694,205,0
2013-01-31,1.6792,1.6792,1.6792,1.6792,205,0
2013-02-04,1.728,1.7573,1.728,1.7573,2039,0
2013-02-05,1.8061,1.8842,1.7086,1.7086,4487,0
2013-02-13,1.7573,1.8061,1.7573,1.7573,2181,0
2013-02-15,1.8061,1.8451,1.8061,1.8451,205,0
2013-02-22,1.8061,1.8061,1.8061,1.8061,753,0
2013-02-25,1.8549,1.8549,1.8549,1.8549,839,0
2013-02-26,1.8061,1.8061,1.7963,1.7963,527,0
2013-02-27,1.7475,1.7475,1.7475,1.7475,102,0
2013-02-28,1.6986,1.6986,1.6108,1.6597,1701,0
2013-03-04,1.6108,1.6108,1.6108,1.6108,7339,0
2013-03-05,1.6597,1.6694,1.6108,1.6108,475,0
2013-03-06,1.6597,1.6597,1.6597,1.6597,372,0
2013-03-12,1.5523,1.5523,1.5523,1.5523,102,0
2013-03-13,1.5523,1.6597,1.5523,1.6108,3892,0
2013-03-14,1.6011,1.6011,1.5132,1.5132,805,0
2013-03-15,1.562,1.562,1.5229,1.5229,600,0
2013-03-18,1.562,1.562,1.562,1.562,436,0
2013-03-22,1.562,1.562,1.562,1.562,307,0
2013-03-25,1.6205,1.6792,1.6205,1.6694,307,0
2013-03-27,1.6205,1.6205,1.562,1.562,1269,0
2013-04-01,1.6597,1.7086,1.6597,1.7086,2561,0
2013-04-02,1.6499,1.6499,1.6499,1.6499,307,0
2013-04-03,1.6499,1.6499,1.6499,1.6499,102,0
2013-04-08,1.7086,1.7573,1.7086,1.7573,819,0
2013-04-15,1.7086,1.767,1.7086,1.767,461,0
2013-04-23,1.7086,1.7086,1.7086,1.7086,451,0
2013-04-24,1.689,1.7963,1.689,1.7963,411,0
2013-04-29,1.7573,1.8061,1.7573,1.8061,3687,0
2013-05-06,1.8549,1.8549,1.8549,1.8549,205,0
2013-05-10,1.8355,1.8355,1.8256,1.8256,2662,0
2013-05-14,1.8842,1.9038,1.8842,1.9038,205,0
2013-05-21,1.8744,1.8744,1.8744,1.8744,205,0
2013-05-28,1.8158,1.933,1.8158,1.933,307,0
2013-06-07,1.8744,1.8744,1.8744,1.8744,102,0
2013-06-13,1.9135,1.9135,1.9135,1.9135,205,0
2013-06-17,1.8158,1.8158,1.7573,1.7573,205,0
2013-06-20,1.8158,1.8744,1.8158,1.8744,205,0
2013-06-24,1.8549,1.9038,1.8549,1.9038,512,0
2013-07-02,1.8451,1.8451,1.728,1.728,307,0
2013-07-11,1.6694,1.728,1.5912,1.728,1076,0
2013-07-15,1.6108,1.6108,1.6108,1.6108,102,0
2013-07-17,1.5912,1.6597,1.3765,1.6597,5582,0
2013-07-22,1.64,1.64,1.64,1.64,3381,0
2013-07-26,1.6597,1.6597,1.6304,1.6304,703,0
2013-07-29,1.6597,1.6597,1.6597,1.6597,205,0
2013-08-01,1.6597,1.6597,1.6597,1.6597,102,0
2013-08-07,1.6597,1.6597,1.2204,1.2204,9424,0
2013-08-08,1.2789,1.2984,1.2593,1.2984,717,0
2013-08-12,1.3669,1.3669,1.3374,1.3669,307,0
2013-08-13,1.3569,1.4644,1.3569,1.3863,1064,0
2013-08-14,1.4254,1.4254,1.3082,1.4156,1037,0
2013-08-19,1.6108,1.6108,1.4742,1.4742,1351,0
2013-08-27,1.4547,1.4547,1.4547,1.4547,558,0
2013-08-28,1.5328,1.5328,1.5229,1.5229,353,0
2013-08-29,1.5523,1.5523,1.5328,1.5328,3792,0
2013-09-03,1.6205,1.6304,1.5424,1.5424,509,0
2013-09-05,1.5816,1.5816,1.5328,1.5717,1085,0
2013-09-06,1.4838,1.4838,1.4838,1.4838,470,0
2013-09-09,1.4936,1.4936,1.4838,1.4838,1592,0
2013-09-10,1.4838,1.4838,1.4838,1.4838,192,0
2013-09-12,1.4838,1.4838,1.4838,1.4838,205,0
2013-09-17,1.4936,1.4936,1.4838,1.4936,411,0
2013-09-18,1.4936,1.5424,1.4254,1.4254,717,0
2013-09-19,1.3669,1.5816,1.3669,1.3765,20134,0
2013-09-20,1.3669,1.5328,1.2984,1.2984,19842,0
2013-09-25,1.2984,1.2984,1.2984,1.2984,397,0
2013-09-30,1.3863,1.396,1.3863,1.396,205,0
2013-10-02,1.4838,1.4838,1.4838,1.4838,102,0
2013-10-09,1.4547,1.4547,1.4449,1.4547,1327,0
2013-10-14,1.7867,1.8549,1.7086,1.7377,21680,0
2013-10-15,1.8355,1.8355,1.7867,1.7963,2208,0
2013-10-16,1.9428,1.9428,1.9428,1.9428,102,0
2013-10-21,1.7377,1.9428,1.7377,1.9428,517,0
2013-10-23,1.9038,1.9038,1.8549,1.8549,614,0
2013-10-29,1.728,1.767,1.728,1.767,1540,0
2013-11-04,1.933,1.933,1.7377,1.7377,614,0
2013-11-08,1.9428,1.9525,1.6011,1.6011,4758,0
2013-11-13,1.7475,1.7475,1.7377,1.7377,858,0
2013-11-14,1.562,1.562,1.562,1.562,102,0
2013-11-20,1.5523,1.5523,1.5523,1.5523,102,0
2013-11-26,1.6108,1.6108,1.6011,1.6011,1126,0
2013-11-27,1.4644,1.4838,1.4644,1.4838,256,0
2013-11-29,1.4156,1.4156,1.4156,1.4156,205,0
2013-12-02,1.5912,1.6694,1.5912,1.6694,2662,0
2013-12-03,1.7573,1.7573,1.7377,1.7475,2080,0
2013-12-04,1.6792,1.6792,1.6011,1.6011,923,0
2013-12-05,1.562,1.5816,1.562,1.5816,286,0
2013-12-11,1.689,1.767,1.689,1.767,1024,0
2013-12-16,1.9038,1.9428,1.8158,1.8158,652,0
2013-12-17,1.8646,1.8646,1.8646,1.8646,311,0
2013-12-18,1.8744,1.9428,1.6205,1.6205,2161,0
2013-12-19,1.7086,1.728,1.7086,1.728,216,0
2013-12-20,1.6597,1.6597,1.6597,1.6597,232,0
2013-12-31,1.6205,1.6205,1.6205,1.6205,103,0
2014-01-07,1.7086,1.7086,1.7086,1.7086,1024,0
2014-01-08,1.7086,1.7086,1.7086,1.7086,249,0
2014-01-10,1.6108,1.6108,1.5424,1.5424,4201,0
2014-01-13,1.5717,1.5912,1.562,1.562,2049,0
2014-01-16,1.5523,1.562,1.5523,1.562,428,0
2014-01-17,1.562,1.562,1.562,1.562,251,0
2014-01-21,1.4932,1.5718,1.4932,1.5718,7254,0
2014-01-24,1.4834,1.4834,1.4834,1.4834,1018,0
2014-02-07,1.4736,1.9451,1.4441,1.4932,46665,0
2014-02-10,1.454,1.6111,1.4245,1.5914,16388,0
2014-02-11,1.6897,1.8665,1.5718,1.6504,45887,0
2014-02-12,1.7291,1.7781,1.7291,1.7291,3104,0
2014-02-13,1.6308,2.5444,1.5522,1.8174,125960,0
2014-02-14,1.7879,1.8665,1.7683,1.7683,3561,0
2014-02-18,1.6995,1.6995,1.6995,1.6995,153,0
2014-02-19,1.6897,1.6897,1.6897,1.6897,154,0
2014-02-20,1.6799,1.6799,1.6209,1.6209,917,0
2014-02-21,1.5718,1.5718,1.5718,1.5718,101,0
2014-02-24,1.5522,1.5522,1.5522,1.5522,101,0
2014-02-25,1.5522,1.5522,1.5522,1.5522,754,0
2014-02-28,1.6504,1.6504,1.6209,1.6209,763,0
2014-03-03,1.5522,2.0237,1.4932,1.7585,47155,0
2014-03-04,1.7191,1.8665,1.5914,1.7191,10804,0
2014-03-05,1.6405,1.6995,1.6405,1.6995,610,0
2014-03-06,1.5914,1.5914,1.5914,1.5914,101,0
2014-03-07,1.7191,1.7191,1.7191,1.7191,305,0
2014-03-10,1.6995,1.8665,1.6504,1.8665,1657,0
2014-03-11,1.9354,1.9647,1.7191,1.7683,22111,0
2014-03-12,1.9156,2.0041,1.9156,2.0041,408,0
2014-03-13,2.0041,2.0139,1.9942,1.9942,1883,0
2014-03-14,1.9156,1.9942,1.8174,1.9647,5497,0
2014-03-17,1.8665,1.9156,1.8273,1.8273,3061,0
2014-03-26,1.8469,2.0139,1.8469,2.0139,610,0
2014-03-27,1.9942,2.063,1.9942,2.063,532,0
2014-04-01,2.1122,2.2104,2.1122,2.1219,3545,0
2014-04-03,2.1122,2.1122,2.1122,2.1122,1386,0
2014-04-07,1.7683,1.7683,1.6701,1.6701,10255,0
2014-04-08,1.7683,1.7683,1.7487,1.7487,3977,0
2014-04-10,1.7683,1.7683,1.7683,1.7683,1536,0
2014-04-11,1.7683,1.9451,1.7683,1.9451,4829,0
2014-04-14,1.9058,1.9647,1.9058,1.9255,1334,0
2014-04-15,1.8371,1.8371,1.8174,1.8174,6622,0
2014-04-16,1.7683,1.7683,1.7683,1.7683,3514,0
2014-04-17,1.7781,1.8862,1.7781,1.8862,636,0
2014-04-23,1.7387,1.7978,1.7387,1.7978,6071,0
2014-04-28,1.7781,1.9354,1.7781,1.9354,5698,0
2014-05-06,1.8371,1.8568,1.8273,1.8568,1399,0
2014-05-08,1.7781,1.7781,1.7781,1.7781,101,0
2014-05-14,1.7683,1.7683,1.7683,1.7683,204,0
2014-05-15,1.7879,1.7879,1.7879,1.7879,204,0
2014-05-19,1.7879,1.7879,1.7879,1.7879,326,0
2014-05-21,1.7585,1.7683,1.7585,1.7683,204,0
2014-05-27,1.8174,2.3676,1.8174,2.2104,14703,0
2014-05-28,2.0729,2.0925,2.0433,2.0925,1955,0
2014-05-29,1.9746,2.0827,1.9647,2.0827,305,0
2014-05-30,1.9647,2.0433,1.9647,2.0433,376,0
2014-06-03,2.0237,2.3577,2.0237,2.3381,4681,0
2014-06-10,2.1612,2.1612,2.1416,2.1416,2401,0
2014-06-13,2.063,2.063,2.063,2.063,797,0
2014-06-16,2.2988,2.2988,2.1122,2.1122,1628,0
2014-06-17,2.063,2.063,2.0336,2.0336,865,0
2014-06-18,2.063,2.063,2.063,2.063,179,0
2014-06-20,2.063,2.1612,2.063,2.1612,2649,0
2014-06-23,2.0729,2.1319,2.0729,2.1319,5119,0
2014-07-02,2.1319,2.1319,2.1319,2.1319,101,0
2014-07-08,2.063,2.063,2.063,2.063,550,0
2014-07-09,1.9354,2.0336,1.9354,2.0336,1205,0
2014-07-10,2.0433,2.1219,2.0433,2.1219,640,0
2014-07-11,1.955,2.1122,1.955,2.1122,854,0
2014-07-14,2.063,2.1612,1.8862,1.955,2596,0
2014-07-21,1.8665,2.1515,1.7191,2.1416,44894,0
2014-07-22,2.1908,2.2595,2.0827,2.0827,39404,0
2014-07-23,2.0041,2.181,1.9451,2.0041,5609,0
2014-07-24,2.0729,2.0729,2.0729,2.0729,174,0
2014-07-29,1.9845,1.9845,1.9156,1.9156,4518,0
2014-07-31,1.9255,1.9255,1.9255,1.9255,715,0
2014-08-01,2.0139,2.3086,1.9156,2.0336,49613,0
2014-08-04,2.2988,2.2988,1.9647,2.0827,62219,0
2014-08-05,2.0336,2.1612,1.9647,1.9845,9097,0
2014-08-06,2.0237,2.0433,1.9156,1.9746,4818,0
2014-08-08,2.063,2.1612,2.063,2.1122,2749,0
2014-08-12,1.9647,2.063,1.9647,2.063,2308,0
2014-08-14,1.9746,1.9746,1.9746,1.9746,248,0
2014-08-15,2.1319,2.397,1.9156,1.9156,12303,0
2014-08-19,1.9746,1.9845,1.9647,1.9647,1596,0
2014-08-20,1.9255,1.9942,1.9255,1.9845,9532,0
2014-08-21,1.9845,2.0139,1.9845,1.9845,2240,0
2014-08-22,2.0139,2.0139,2.0139,2.0139,205,0
2014-08-25,1.9647,2.0237,1.9647,2.0237,1706,0
2014-09-02,1.9255,1.9255,1.7683,1.7781,8333,0
2014-09-04,1.7487,1.7487,1.6701,1.7387,2749,0
2014-09-05,1.6603,1.8665,1.6013,1.7781,16288,0
2014-09-08,1.7781,2.2889,1.7095,2.0237,55545,0
2014-09-09,1.955,2.0041,1.9255,1.9255,9632,0
2014-09-10,1.9255,1.9255,1.9255,1.9255,102,0
2014-09-11,1.6209,1.7683,1.6209,1.7683,11471,0
2014-09-12,1.8174,1.8174,1.6995,1.6995,728,0
2014-09-15,1.7585,1.7978,1.7585,1.7585,6698,0
2014-09-16,1.8665,1.8665,1.8665,1.8665,1934,0
2014-09-17,1.9255,2.1908,1.6504,1.8077,19140,0
2014-09-18,1.8273,1.8273,1.6897,1.7879,15768,0
2014-09-19,1.6897,1.8174,1.6897,1.7487,10894,0
2014-09-22,1.7879,2.505,1.7781,2.1023,62535,0
2014-09-23,2.1908,2.2988,1.9354,2.0336,31945,0
2014-09-25,1.6995,1.9156,1.6995,1.9156,2327,0
2014-09-29,1.9845,2.0139,1.9845,2.0139,227,0
2014-09-30,2.0729,2.0729,2.0729,2.0729,305,0
2014-10-01,1.9354,1.9354,1.8174,1.9156,2677,0
2014-10-02,1.8174,1.9647,1.8174,1.8862,5331,0
2014-10-03,1.955,1.955,1.955,1.955,315,0
2014-10-07,1.9942,2.1612,1.8665,1.8764,36353,0
2014-10-08,1.9647,2.0533,1.9647,2.0533,6633,0
2014-10-09,2.063,2.063,2.063,2.063,204,0
2014-10-10,2.1122,2.1122,2.1122,2.1122,101,0
2014-10-13,2.1515,2.2301,2.1515,2.2301,2370,0
2014-10-14,2.1219,2.1219,2.1219,2.1219,204,0
2014-10-15,2.1023,2.1711,2.0433,2.1711,15068,0
2014-10-20,2.181,2.4265,2.1515,2.3479,5722,0
2014-10-21,2.3479,2.515,2.3381,2.4068,9889,0
2014-10-22,2.4265,2.4364,2.4068,2.4265,1069,0
2014-10-23,2.5444,3.0355,2.5444,2.8686,22814,0
2014-10-24,2.7506,2.7605,2.3283,2.3381,20077,0
2014-10-27,2.3577,2.4167,2.2496,2.4167,5119,0
2014-10-28,2.3479,2.3479,2.3283,2.3381,2204,0
2014-10-29,2.2692,2.2692,2.2595,2.2595,3665,0
2014-10-30,2.1908,2.2104,2.1908,2.2104,275,0
2014-10-31,2.2104,2.2104,2.1711,2.1711,829,0
2014-11-03,2.2792,2.4068,2.2792,2.3479,4583,0
2014-11-04,2.3283,2.3577,2.3283,2.3381,718,0
2014-11-05,2.3086,2.3086,2.3086,2.3086,128,0
2014-11-06,2.3577,2.456,2.3577,2.397,1518,0
2014-11-07,2.3676,2.3676,2.3676,2.3676,814,0
2014-11-10,2.3479,2.3479,2.3381,2.3479,1018,0
2014-11-11,2.3479,2.3479,2.3381,2.3381,610,0
2014-11-13,2.2988,2.2988,2.2988,2.2988,1018,0
2014-11-14,2.3479,2.3479,2.3479,2.3479,509,0
2014-11-19,2.3185,2.3185,2.3185,2.3185,383,0
2014-11-21,2.2692,2.3185,2.2496,2.2595,2036,0
2014-11-24,2.2202,2.2202,2.1711,2.1711,949,0
2014-11-26,2.1908,2.2104,2.1908,2.2104,1977,0
2014-12-01,2.1023,2.1612,2.1023,2.1319,1461,0
2014-12-02,1.9845,2.1612,1.9845,2.1122,1752,0
2014-12-03,1.9845,2.2988,1.9845,2.1122,17950,0
2014-12-05,2.0237,2.1219,2.0237,2.1219,3359,0
2014-12-08,2.1515,2.1515,1.955,2.0237,5408,0
2014-12-09,2.0237,2.063,1.9845,2.063,6873,0
2014-12-10,2.0139,2.0237,2.0139,2.0237,509,0
2014-12-11,2.0041,2.0925,1.9845,2.0827,2947,0
2014-12-12,2.0139,2.0827,2.0139,2.0827,2502,0
2014-12-15,1.9942,2.0827,1.9942,2.0827,10201,0
2014-12-16,2.1122,2.2889,2.1122,2.2792,2063,0
2014-12-17,2.3676,2.4265,2.2399,2.3185,22810,0
2014-12-18,2.1612,2.4265,2.1612,2.4265,5174,0
2014-12-19,2.397,2.5247,2.3577,2.4854,6907,0
2014-12-22,2.5247,2.6918,2.4954,2.6523,5933,0
2014-12-23,2.6721,2.6721,2.6427,2.6427,2610,0
2014-12-24,2.8096,2.8096,2.8096,2.8096,1022,0
2014-12-26,2.8096,3.0651,2.3086,2.3774,42594,0
2014-12-29,2.3086,2.4364,2.3086,2.3185,1995,0
2014-12-30,2.3676,2.3676,2.2988,2.2988,1073,0
2014-12-31,2.2595,2.5542,2.2595,2.456,9083,0
2015-01-02,2.3872,2.3872,2.1319,2.2202,9160,0
2015-01-05,2.2301,2.2399,2.1219,2.1908,6009,0
2015-01-06,2.2792,2.2792,2.0139,2.0433,20717,0
2015-01-07,2.0336,2.1612,2.0336,2.1515,8575,0
2015-01-08,2.2006,2.3577,2.1122,2.2006,5860,0
2015-01-09,2.0139,2.2202,2.0139,2.181,27478,0
2015-01-12,2.2104,2.2496,2.0433,2.2496,37679,0
2015-01-13,2.2792,2.5739,2.2202,2.4658,16430,0
2015-01-14,2.811,3.2746,2.4658,3.0181,23726,0
2015-01-15,2.8604,2.9786,2.7223,2.9589,10619,0
2015-01-16,2.7913,2.9096,2.7913,2.9096,507,0
2015-01-20,2.5645,2.811,2.5645,2.6137,8391,0
2015-01-21,2.8209,2.8209,2.8209,2.8209,101,0
2015-01-22,2.9392,3.1464,2.5152,2.6137,4957,0
2015-01-23,2.6927,2.8011,2.6434,2.742,1115,0
2015-01-26,2.7913,2.7913,2.6334,2.6927,916,0
2015-01-27,2.7814,2.811,2.5743,2.5743,6597,0
2015-01-28,2.6137,2.6137,2.4757,2.4955,2659,0
2015-01-29,2.5152,2.5743,2.4066,2.4165,1627,0
2015-01-30,2.5052,2.6631,2.5052,2.6434,7117,0
2015-02-02,2.6927,2.8604,2.5842,2.6828,11516,0
2015-02-04,2.6828,2.6828,2.6828,2.6828,101,0
2015-02-05,2.7124,2.8209,2.6927,2.6927,1318,0
2015-02-09,2.5842,2.6631,2.5349,2.6631,8947,0
2015-02-11,2.6434,2.9096,2.5249,2.9096,36257,0
2015-02-12,3.0378,3.2253,2.8999,2.8999,96763,0
2015-02-13,2.9096,2.9392,2.8604,2.8604,1421,0
2015-02-17,2.8604,2.9491,2.8604,2.8604,21603,0
2015-02-18,2.8604,2.9392,2.8604,2.9392,1217,0
2015-02-19,2.8604,2.9392,2.8209,2.9392,4277,0
2015-02-20,2.8604,2.9589,2.8505,2.9096,2029,0
2015-02-23,2.8604,2.9392,2.7814,2.8801,1522,0
2015-02-24,2.8604,2.9886,2.8604,2.9689,9317,0
2015-02-25,2.8604,3.0181,2.8604,2.8604,3145,0
2015-02-26,2.8604,2.9491,2.8604,2.8604,1115,0
2015-02-27,2.8604,2.9886,2.8604,2.8604,1264,0
2015-03-02,2.8604,2.9293,2.8604,2.8702,3245,0
2015-03-03,2.7617,2.8702,2.742,2.8407,2738,0
2015-03-04,2.8011,2.8604,2.8011,2.8604,203,0
2015-03-06,2.8604,2.8604,2.742,2.742,710,0
2015-03-09,2.8505,2.8505,2.6828,2.7518,3447,0
2015-03-10,2.6828,2.7223,2.6531,2.7223,1115,0
2015-03-11,2.7223,2.8307,2.7223,2.7617,3143,0
2015-03-12,2.8011,2.8011,2.7025,2.7025,507,0
2015-03-13,2.7223,2.7617,2.6434,2.6434,710,0
2015-03-16,2.7223,2.7321,2.6631,2.7321,1824,0
2015-03-17,2.7321,2.7321,2.7321,2.7321,101,0
2015-03-18,2.7321,2.7321,2.7321,2.7321,101,0
2015-03-19,2.7124,2.742,2.5645,2.6039,2433,0
2015-03-20,2.6039,2.6039,2.6039,2.6039,101,0
2015-03-23,2.7814,2.8209,2.7124,2.7124,4765,0
2015-03-24,2.7124,2.742,2.6039,2.6236,1318,0
2015-03-25,2.6729,2.6729,2.6729,2.6729,101,0
2015-03-26,2.6631,2.7518,2.6631,2.7321,2636,0
2015-03-27,2.6631,2.7518,2.6631,2.7518,1318,0
2015-03-30,2.7124,2.8505,2.7124,2.8307,1724,0
2015-03-31,2.6927,2.7814,2.6631,2.6631,1966,0
2015-04-01,2.742,2.7518,2.6531,2.6531,2839,0
2015-04-02,2.6434,2.6434,2.3376,2.3376,2940,0
2015-04-06,2.3376,2.3376,2.3376,2.3376,101,0
2015-04-07,2.3573,2.3573,2.2686,2.2686,4655,0
2015-04-08,2.2192,2.2587,2.1699,2.239,6692,0
2015-04-09,2.2488,2.2488,2.0516,2.1502,13558,0
2015-04-10,2.1403,2.1403,1.8247,2.0022,50997,0
2015-04-13,2.0319,2.2784,1.9529,2.2784,49477,0
2015-04-14,2.3179,2.8505,2.3179,2.7124,59108,0
2015-04-15,2.8505,2.8999,2.6631,2.6631,81508,0
2015-04-16,2.6137,2.8801,2.594,2.594,27990,0
2015-04-17,2.7223,2.7814,2.4955,2.6334,6792,0
2015-04-20,2.5152,2.5152,2.0811,2.3672,10562,0
2015-04-21,2.2883,2.3277,2.1798,2.2587,8819,0
2015-04-22,2.1897,2.4658,2.1897,2.4165,4219,0
2015-04-23,2.3967,2.4757,2.3869,2.3869,811,0
2015-04-24,2.308,2.308,2.2192,2.2192,8550,0
2015-04-27,2.2291,2.377,2.1798,2.3179,8921,0
2015-04-28,2.4165,2.4855,2.3869,2.3869,5339,0
2015-04-29,2.2883,2.3277,2.2192,2.3179,6792,0
2015-04-30,2.239,2.239,2.1798,2.1798,6489,0
2015-05-01,2.2094,2.5152,2.1798,2.2883,21494,0
2015-05-04,2.4066,2.4066,2.3179,2.377,10848,0
2015-05-05,2.3967,2.3967,2.3869,2.3869,811,0
2015-05-06,2.308,2.308,2.308,2.308,101,0
2015-05-08,2.2192,2.308,2.2192,2.308,811,0
2015-05-11,2.4066,2.5743,2.3869,2.5645,4461,0
2015-05-12,2.6434,2.6434,2.6434,2.6434,406,0
2015-05-13,2.5249,2.5842,2.4855,2.5152,1855,0
2015-05-14,2.594,2.6631,2.594,2.6137,304,0
2015-05-15,2.6137,2.6137,2.6137,2.6137,1,0
2015-05-18,2.6927,2.6927,2.6531,2.6531,1905,0
2015-05-19,2.7124,2.8307,2.7124,2.8209,1855,0
2015-05-20,2.811,2.811,2.811,2.811,1320,0
2015-05-21,2.7223,2.7716,2.7223,2.7716,203,0
2015-05-26,2.7716,2.7716,2.7716,2.7716,390,0
2015-05-27,2.7716,2.7716,2.7716,2.7716,101,0
2015-06-01,2.9195,2.9195,2.9096,2.9096,669,0
2015-06-02,2.9096,2.9096,2.9096,2.9096,101,0
2015-06-04,2.9096,2.9096,2.9096,2.9096,101,0
2015-06-05,2.9096,2.9096,2.9096,2.9096,101,0
2015-06-08,2.9096,2.9096,2.9096,2.9096,101,0
2015-06-09,2.8604,2.8604,2.8604,2.8604,406,0
2015-06-15,2.742,2.742,2.7124,2.7124,1014,0
2015-06-18,2.6729,2.6729,2.6729,2.6729,203,0
2015-06-19,2.6729,2.6729,2.6729,2.6729,101,0
2015-06-24,2.6729,2.6729,2.6729,2.6729,101,0
2015-06-30,2.7124,2.7518,2.7124,2.7518,507,0
2015-07-01,2.742,2.742,2.6137,2.6137,2231,0
2015-07-06,2.6137,2.6137,2.6137,2.6137,101,0
2015-07-08,2.7617,2.7617,2.6631,2.7518,507,0
2015-07-13,2.7518,2.7518,2.7518,2.7518,203,0
2015-07-15,2.6531,2.6531,2.456,2.4757,1899,0
2015-07-16,2.4658,2.4658,2.4165,2.4165,913,0
2015-07-24,2.3277,2.3277,2.3277,2.3277,406,0
2015-07-27,2.3277,2.3277,2.3277,2.3277,101,0
2015-07-28,2.2488,2.2784,2.2488,2.2784,608,0
2015-08-03,3.0575,3.0575,2.5645,2.7617,16445,0
2015-08-04,2.742,2.811,2.7223,2.811,3447,0
2015-08-05,2.811,2.811,2.811,2.811,101,0
2015-08-06,2.4165,2.4658,2.4165,2.4461,6107,0
2015-08-10,2.4066,2.4066,2.3277,2.3277,507,0
2015-08-12,2.3672,2.5152,2.3672,2.4658,2839,0
2015-08-18,2.4658,2.4658,2.4658,2.4658,101,0
2015-08-20,2.5447,2.6236,2.5349,2.5447,913,0
2015-08-24,2.5645,2.5645,2.5645,2.5645,895,0
2015-08-26,2.4757,2.5645,2.3672,2.4855,1724,0
2015-08-28,2.4461,2.4461,2.4461,2.4461,101,0
2015-08-31,2.3474,2.3672,2.2883,2.3573,1926,0
2015-09-01,2.3573,2.3573,2.3573,2.3573,101,0
2015-09-02,2.456,2.5645,2.3967,2.4757,2332,0
2015-09-03,2.5645,2.5645,2.5645,2.5645,304,0
2015-09-04,2.5546,2.5645,2.4757,2.5645,6792,0
2015-09-08,2.5152,2.5152,2.4363,2.4363,406,0
2015-09-09,2.5152,2.5645,2.4658,2.4658,1622,0
2015-09-10,2.5447,2.5645,2.5447,2.5645,2092,0
2015-09-11,2.5645,2.5645,2.5645,2.5645,2839,0
2015-09-14,2.5645,2.5645,2.4955,2.5645,1824,0
2015-09-15,2.4658,2.5743,2.4658,2.5645,2332,0
2015-09-16,2.4658,2.5842,2.4658,2.5842,1824,0
2015-09-17,2.594,2.594,2.594,2.594,1582,0
2015-09-18,2.594,2.6039,2.3672,2.3672,5171,0
2015-09-21,2.377,2.4855,2.377,2.4263,608,0
2015-09-22,2.456,2.5349,2.456,2.5349,608,0
2015-09-23,2.5349,2.5349,2.5349,2.5349,76,0
2015-09-24,2.5349,2.5349,2.5349,2.5349,83,0
2015-09-28,2.3672,2.3672,2.3672,2.3672,1096,0
2015-09-30,2.4363,2.4363,2.4363,2.4363,203,0
2015-10-01,2.3672,2.3672,2.3672,2.3672,1419,0
2015-10-02,2.3672,2.6039,2.3672,2.6039,4157,0
2015-10-05,2.6039,2.6039,2.6039,2.6039,203,0
2015-10-06,2.6039,2.6039,2.6039,2.6039,101,0
2015-10-07,2.4955,2.5152,2.4658,2.4658,1668,0
2015-10-08,2.5249,2.5249,2.5249,2.5249,203,0
2015-10-09,2.5249,2.5249,2.5249,2.5249,101,0
2015-10-13,2.5249,2.5249,2.5249,2.5249,101,0
2015-10-14,2.5645,2.5645,2.5645,2.5645,203,0
2015-10-16,2.5645,2.5645,2.5645,2.5645,101,0
2015-10-20,2.5645,2.5645,2.5645,2.5645,101,0
2015-10-21,2.4855,2.4855,2.4855,2.4855,101,0
2015-10-23,2.4066,2.5052,2.4066,2.5052,304,0
2015-10-26,2.5052,2.5052,2.5052,2.5052,101,0
2015-10-28,2.4263,2.4263,2.4165,2.4165,203,0
2015-10-29,2.4165,2.4165,2.4165,2.4165,101,0
2015-10-30,2.3474,2.3869,2.3474,2.3474,507,0
2015-11-02,2.2291,2.2291,2.2192,2.2291,2501,0
2015-11-03,2.2883,2.3474,2.1995,2.1995,554,0
2015-11-05,2.1403,2.1403,2.1205,2.1205,304,0
2015-11-06,2.1205,2.1502,2.1205,2.1502,304,0
2015-11-09,2.0516,2.1108,2.0516,2.1108,330,0
2015-11-10,2.1108,2.1108,2.1108,2.1108,101,0
2015-11-11,2.1798,2.1798,2.1798,2.1798,101,0
2015-11-16,2.1798,2.1798,2.1798,2.1798,101,0
2015-11-17,2.1798,2.1798,2.1798,2.1798,101,0
2015-11-18,2.1502,2.2192,2.1502,2.2192,1926,0
2015-11-20,2.1601,2.1601,2.0911,2.0911,304,0
2015-11-23,2.1403,2.1699,2.1403,2.1699,3042,0
2015-11-24,2.1699,2.1699,2.1699,2.1699,101,0
2015-11-25,2.2488,2.2488,2.1008,2.1008,3245,0
2015-12-01,2.1995,2.1995,2.1995,2.1995,825,0
2015-12-03,2.1995,2.1995,2.1995,2.1995,50,0
2015-12-07,2.2784,2.3869,2.2784,2.3869,1824,0
2015-12-09,2.3869,2.3869,2.3869,2.3869,101,0
2015-12-10,2.2883,2.2883,2.2883,2.2883,101,0
2015-12-11,2.2883,2.2883,2.2883,2.2883,101,0
2015-12-14,2.3672,2.3672,2.3672,2.3672,148,0
2015-12-15,2.2587,2.2587,2.0911,2.1008,6083,0
2015-12-16,2.1008,2.1008,2.1008,2.1008,101,0
2015-12-17,2.1699,2.1699,2.1699,2.1699,203,0
2015-12-18,2.1699,2.1699,2.1699,2.1699,101,0
2015-12-21,2.1699,2.1699,2.1699,2.1699,101,0
2015-12-22,2.2488,2.2488,2.2488,2.2488,127,0
2015-12-23,2.1502,2.1502,2.0713,2.0713,710,0
2015-12-24,2.0713,2.0713,2.0713,2.0713,627,0
2015-12-29,2.1699,2.3573,2.1699,2.2686,2183,0
2015-12-31,2.2291,2.2291,2.0516,2.0516,3423,0
2016-01-04,2.1205,2.3869,2.1205,2.2488,5805,0
2016-01-05,2.2192,2.2192,2.2192,2.2192,304,0
2016-01-06,2.4165,2.4165,2.3572,2.3672,6235,0
2016-01-07,2.3229,2.3344,2.3229,2.3344,304,0
2016-01-08,2.2686,2.2686,2.2686,2.2686,203,0
2016-01-11,2.3672,2.4658,2.3672,2.4165,4967,0
2016-01-12,2.4165,2.6137,2.4165,2.5349,4039,0
2016-01-13,2.5249,2.525,2.4359,2.5249,5226,0
2016-01-14,2.5091,2.5091,2.5091,2.5091,426,0
2016-01-22,2.4755,2.4755,2.4755,2.4755,141,0
2016-01-27,2.4755,2.4755,2.4755,2.4755,117,0
2016-01-29,2.3863,2.3863,2.1091,2.1982,2056,0
2016-02-01,2.1388,2.1388,2.1388,2.1388,122,0
2016-02-02,2.1685,2.1784,2.0902,2.0902,706,0
2016-02-04,2.2344,2.2344,2.2344,2.2344,303,0
2016-02-05,2.3083,2.3083,2.3083,2.3083,505,0
2016-02-24,2.2675,2.311,2.2675,2.311,495,0
2016-02-29,2.2378,2.3763,2.2378,2.3763,347,0
2016-03-09,2.3645,2.3962,2.317,2.317,505,0
2016-03-17,2.4161,2.4259,2.3963,2.4259,2026,0
2016-03-18,2.4259,2.4259,2.4249,2.4249,412,0
2016-03-23,2.4141,2.4141,2.4141,2.4141,202,0
2016-03-29,2.4117,2.5051,2.3184,2.3184,1431,0
2016-03-30,2.3487,2.3487,2.3487,2.3487,101,0
2016-04-01,2.5051,2.5051,2.1587,2.2774,387,0
2016-04-06,2.4022,2.4259,2.4022,2.4259,387,0
2016-04-08,2.4359,2.4359,2.2576,2.2576,592,0
2016-04-11,2.2279,2.2773,2.1799,2.1799,2542,0
2016-04-13,2.1388,2.1388,2.1289,2.1289,302,0
2016-04-14,2.0991,2.1289,2.0991,2.0991,1664,0
2016-04-15,2.0595,2.0595,2.0595,2.0595,190,0
2016-04-18,2.1189,2.1883,2.1189,2.1388,1201,0
2016-04-19,2.0604,2.1488,2.0604,2.1487,4151,0
2016-04-21,2.2081,2.2279,2.2081,2.2279,419,0
2016-04-22,2.2476,2.3962,2.2476,2.3764,11561,0
2016-04-25,2.3269,2.5249,2.2774,2.4161,15628,0
2016-04-26,2.3863,2.5349,2.3863,2.4655,10396,0
2016-04-27,2.4685,2.4755,2.4685,2.4755,304,0
2016-04-28,2.4755,2.4755,2.4755,2.4755,101,0
2016-04-29,2.4755,2.4755,2.4755,2.4755,101,0
2016-05-04,2.3863,2.4655,2.3863,2.4655,236,0
2016-05-05,2.4419,2.4419,2.4419,2.4419,1065,0
2016-05-10,2.4755,2.4755,2.4086,2.4086,2828,0
2016-05-13,2.3827,2.3827,2.3827,2.3827,1010,0
2016-05-16,2.4655,2.4655,2.4239,2.4239,5497,0
2016-05-18,2.4755,2.4755,2.4309,2.4755,6998,0
2016-05-20,2.4755,2.4755,2.4309,2.4755,5573,0
2016-05-24,2.2973,2.2973,2.2973,2.2973,191,0
2016-05-25,2.4219,2.4219,2.4219,2.4219,102,0
2016-05-31,2.4161,2.4755,2.4161,2.4655,6059,0
2016-06-03,2.5051,2.5051,2.3664,2.4161,1496,0
2016-06-09,2.4557,2.4557,2.4557,2.4557,272,0
2016-06-13,2.3466,2.426,2.2972,2.2972,2924,0
2016-06-14,2.3368,2.4161,2.3368,2.4161,1476,0
2016-06-15,2.3466,2.3666,2.2774,2.2774,2017,0
2016-06-16,2.2972,2.3368,2.2279,2.2279,3050,0
2016-06-17,2.3071,2.4953,2.2081,2.4953,4588,0
2016-06-20,2.3071,2.3566,2.2874,2.3368,614,0
2016-06-21,2.2675,2.2675,2.2675,2.2675,389,0
2016-06-30,2.1189,2.3665,2.1189,2.1289,428,0
2016-07-01,2.1092,2.1092,2.1091,2.1091,1313,0
2016-07-05,2.2353,2.2353,2.2279,2.2279,417,0
2016-07-06,2.1784,2.1784,2.1189,2.1189,311,0
2016-07-08,2.1586,2.1586,2.1586,2.1586,128,0
2016-07-11,2.3269,2.3665,2.3269,2.3665,464,0
2016-07-15,2.3368,2.3368,2.2378,2.2378,707,0
2016-07-19,2.3764,2.3764,2.3764,2.3764,101,0
2016-07-21,2.2181,2.2181,2.2181,2.2181,2103,0
2016-07-22,2.317,2.317,2.317,2.317,101,0
2016-07-25,2.3764,3.0596,2.0695,2.0695,91407,0
2016-07-26,2.1289,2.2874,2.1189,2.2675,14861,0
2016-07-27,2.1982,2.5784,2.1784,2.2972,51471,0
2016-07-28,2.2477,2.2477,2.1289,2.1883,6041,0
2016-07-29,2.1883,2.2675,2.1883,2.2675,1000,0
2016-08-02,2.2677,2.317,2.2677,2.2774,1078,0
2016-08-04,2.3269,2.3269,2.2081,2.2458,4357,0
2016-08-05,2.1586,2.1957,2.1586,2.1957,612,0
2016-08-08,2.1883,2.2081,2.1883,2.1982,2093,0
2016-08-09,2.1982,2.2378,2.1289,2.2279,45589,0
2016-08-10,2.2763,2.3467,2.2477,2.2477,19339,0
2016-08-11,2.2675,2.2675,2.2091,2.2091,3804,0
2016-08-15,2.2724,2.4259,2.2724,2.2724,3030,0
2016-08-16,2.3269,2.3269,2.317,2.3269,6438,0
2016-08-18,2.2774,2.3863,2.1487,2.1487,517,0
2016-08-19,2.1982,2.2279,2.1982,2.2134,6263,0
2016-08-23,2.1883,2.2378,2.1685,2.2378,609,0
2016-08-25,2.2477,2.2675,2.1784,2.2477,1128,0
2016-08-26,2.317,2.3269,2.2299,2.3269,2150,0
2016-08-29,2.3071,2.3071,2.2874,2.2874,491,0
2016-08-30,2.2576,2.2576,2.2576,2.2576,113,0
2016-08-31,2.2295,2.2874,2.2295,2.2874,2121,0
2016-09-01,2.3153,2.3153,2.3153,2.3153,102,0
2016-09-02,2.3071,2.3269,2.2864,2.3071,631,0
2016-09-06,2.3269,2.3269,2.2972,2.3269,4506,0
2016-09-07,2.2972,2.3269,2.2477,2.2477,3499,0
2016-09-08,2.2282,2.2282,2.2282,2.2282,2434,0
2016-09-09,2.218,2.2675,2.218,2.218,1146,0
2016-09-12,2.1784,2.1784,2.1784,2.1784,217,0
2016-09-13,2.1289,2.1289,2.1289,2.1289,101,0
2016-09-14,2.1289,2.1883,2.1091,2.1091,2312,0
2016-09-16,2.1883,2.1883,2.1883,2.1883,200,0
2016-09-21,2.1883,2.2279,2.1883,2.218,744,0
2016-09-22,2.2972,2.2972,2.1883,2.1883,1264,0
2016-09-23,2.2972,2.2972,2.1487,2.1982,1105,0
2016-09-28,2.1388,2.218,2.1388,2.1586,544,0
2016-10-03,2.1586,2.1982,2.1585,2.1982,1789,0
2016-10-10,2.1784,2.2279,2.1784,2.2279,2227,0
2016-10-13,2.1685,2.1685,2.1685,2.1685,425,0
2016-10-17,2.0991,2.0991,2.0991,2.0991,101,0
2016-10-20,2.1091,2.2401,2.1091,2.1091,1733,0
2016-10-26,2.2257,2.2257,2.2257,2.2257,116,0
2016-10-27,2.1883,2.1883,2.0793,2.0793,374,0
2016-10-28,2.0793,2.0793,2.0793,2.0793,101,0
2016-10-31,2.1268,2.1268,2.1268,2.1268,132,0
2016-11-01,2.1586,2.1586,2.0497,2.0497,3118,0
2016-11-02,2.0991,2.1424,2.0497,2.0497,729,0
2016-11-03,2.0497,2.0595,2.0497,2.0595,525,0
2016-11-04,2.0594,2.0594,2.0594,2.0594,626,0
2016-11-08,2.0695,2.1189,2.0634,2.1189,2101,0
2016-11-09,2.1189,2.1189,2.0727,2.0727,1723,0
2016-11-10,2.0991,2.0991,2.0991,2.0991,505,0
2016-11-11,2.0793,2.0793,2.0101,2.0101,303,0
2016-11-17,2.1289,2.1289,2.1289,2.1289,253,0
2016-11-18,2.1289,2.1289,2.1289,2.1289,1115,0
2016-11-23,2.1289,2.1289,2.1289,2.1289,101,0
2016-11-28,2.1474,2.1474,2.1474,2.1474,273,0
2016-11-29,2.1751,2.1751,2.1751,2.1751,232,0
2016-12-02,2.1289,2.1717,2.1289,2.1717,304,0
2016-12-08,2.1289,2.1289,2.1289,2.1289,195,0
2016-12-09,2.1783,2.1783,2.1783,2.1783,204,0
2016-12-12,2.1685,2.1685,2.129,2.129,326,0
2016-12-13,2.1388,2.1388,2.1289,2.1289,1807,0
2016-12-14,2.218,2.218,2.1982,2.1982,5324,0
2016-12-15,2.1388,2.2279,2.1388,2.2279,1250,0
2016-12-16,2.218,2.218,2.218,2.218,584,0
2016-12-19,2.218,2.218,2.218,2.218,202,0
2016-12-20,2.218,2.218,2.218,2.218,101,0
2016-12-21,2.218,2.218,2.218,2.218,815,0
2016-12-23,2.2279,2.2279,2.1289,2.1289,649,0
2016-12-27,2.1785,2.1785,2.1785,2.1785,152,0
2016-12-29,2.1883,2.1883,2.1883,2.1883,145,0
2016-12-30,2.2279,2.2279,2.218,2.2279,3494,0
2017-01-03,2.2378,2.2378,2.2378,2.2378,3648,0
2017-01-04,2.2279,2.2675,2.2081,2.2081,1737,0
2017-01-05,2.1289,2.1289,2.0927,2.1289,3617,0
2017-01-10,2.1388,2.1488,2.1388,2.1388,1115,0
2017-01-12,2.1687,2.1687,2.1388,2.1388,206,0
2017-01-13,2.1687,2.1687,2.1388,2.1388,204,0
2017-01-18,2.1289,2.2284,2.1189,2.2284,7361,0
2017-01-20,2.2284,2.2284,2.1189,2.1189,704,0
2017-01-24,2.1281,2.1532,2.1281,2.1532,331,0
2017-02-02,2.1786,2.1786,1.91,1.91,2817,0
2017-02-03,2.0592,2.1587,2.0075,2.0896,2861,0
2017-02-09,1.9568,1.9568,1.9568,1.9568,261,0
2017-02-10,2.1687,2.1687,2.1687,2.1687,220,0
2017-02-15,2.1985,2.1985,2.1985,2.1985,2754,0
2017-02-16,2.1985,2.1985,2.0095,2.0244,2905,0
2017-02-17,2.1289,2.1289,2.1189,2.1189,1283,0
2017-02-21,2.0195,2.0195,2.0195,2.0195,176,0
2017-02-22,2.0251,2.0251,1.9299,1.9498,928,0
2017-02-23,1.92,1.9996,1.8205,1.9996,6343,0
2017-02-24,2.0294,2.0626,1.9498,1.9498,4191,0
2017-02-27,1.9996,2.0891,1.7697,1.7697,1383,0
2017-02-28,1.7807,1.7906,1.5718,1.7906,1452,0
2017-03-01,1.7906,1.8401,1.7906,1.8401,1557,0
2017-03-02,1.7906,1.8883,1.7011,1.7011,3110,0
2017-03-03,2.1488,2.1488,2.1488,2.1488,415,0
2017-03-06,2.1587,2.1587,2.0692,2.0692,344,0
2017-03-08,2.0592,2.0592,1.9896,1.9896,5160,0
2017-03-09,2.0294,2.1587,1.721,1.9399,15973,0
2017-03-10,1.8802,1.8901,1.7608,1.8205,7620,0
2017-03-13,1.8404,1.9498,1.8404,1.9498,3561,0
2017-03-14,1.8901,1.8901,1.8802,1.8802,316,0
2017-03-15,1.9896,2.0891,1.94,1.9598,2492,0
2017-03-16,1.9498,2.1388,1.8404,2.1368,3600,0
2017-03-17,2.0095,2.109,1.9139,2.0095,1890,0
2017-03-20,1.8901,1.9399,1.8901,1.9399,371,0
2017-03-21,2.0151,2.0151,2.0151,2.0151,128,0
2017-03-22,2.0345,2.0345,1.9697,1.9697,237,0
2017-03-23,1.855,1.8702,1.6133,1.7906,2621,0
2017-03-24,1.9344,1.9344,1.9344,1.9344,202,0
2017-03-28,1.9797,1.9797,1.9672,1.9797,636,0
2017-03-29,2.0195,2.0195,1.9896,1.9896,1926,0
2017-03-31,1.9896,1.9896,1.9498,1.9498,3217,0
2017-04-03,2.0294,2.0294,1.9299,1.9299,603,0
2017-04-04,1.9896,1.9896,1.9896,1.9896,1896,0
2017-04-05,1.9797,1.9896,1.9697,1.9697,579,0
2017-04-07,1.9797,1.9896,1.9399,1.9896,5291,0
2017-04-10,1.9498,1.9537,1.9498,1.9537,389,0
2017-04-11,1.9896,1.9896,1.9498,1.9498,1643,0
2017-04-12,1.9896,1.9896,1.9388,1.9896,1736,0
2017-04-13,1.9554,1.9896,1.8831,1.9797,1343,0
2017-04-17,1.91,1.9573,1.91,1.9573,255,0
2017-04-19,1.9499,1.9499,1.9499,1.9499,679,0
2017-04-20,1.9461,1.9461,1.9461,1.9461,193,0
2017-04-24,1.8404,1.938,1.8404,1.938,382,0
2017-04-25,1.8404,1.9224,1.8404,1.9224,893,0
2017-04-26,1.8442,1.8442,1.8404,1.8404,1071,0
2017-04-27,1.8404,1.8901,1.8404,1.8901,1317,0
2017-04-28,1.8901,1.8901,1.8404,1.8857,5473,0
2017-05-01,1.8497,1.8497,1.8497,1.8497,253,0
2017-05-02,1.8475,1.858,1.8475,1.858,2123,0
2017-05-05,1.8462,2.099,1.8462,1.9901,55619,0
2017-05-08,1.9409,1.9896,1.9409,1.9896,4083,0
2017-05-09,1.9996,2.0393,1.9996,2.0393,5317,0
2017-05-11,1.9399,1.9399,1.9299,1.9299,206,0
2017-05-12,2.0195,2.0195,1.9908,1.9908,3928,0
2017-05-15,2.0195,2.2582,1.9896,2.0891,56123,0
2017-05-16,2.1492,2.1886,2.1488,2.1657,17652,0
2017-05-17,2.1587,2.1587,2.0593,2.0923,7264,0
2017-05-18,2.0891,2.1586,2.0891,2.1586,998,0
2017-05-19,2.1132,2.1786,2.0791,2.1786,2909,0
2017-05-22,2.1844,2.1844,2.1844,2.1844,257,0
2017-05-24,2.1388,2.1389,1.9996,1.9996,3680,0
2017-05-25,2.099,2.099,1.8802,1.8802,898,0
2017-05-26,1.91,1.91,1.7111,1.7111,785,0
2017-05-30,1.7111,1.7906,1.7111,1.7504,3217,0
2017-06-01,1.9896,1.9896,1.9399,1.9498,3074,0
2017-06-06,1.9896,1.9896,1.6116,1.6414,4722,0
2017-06-07,1.7111,1.7542,1.7111,1.7542,2655,0
2017-06-08,1.721,1.721,1.6793,1.7039,741,0
2017-06-09,1.7265,1.7591,1.7258,1.7258,634,0
2017-06-12,1.6613,1.7608,1.5419,1.7011,6000,0
2017-06-13,1.7906,1.9697,1.7011,1.8105,8846,0
2017-06-14,1.7708,1.7708,1.6812,1.6812,809,0
2017-06-15,1.721,1.8901,1.6912,1.7906,3279,0
2017-06-16,1.7011,1.9498,1.5718,1.92,22010,0
2017-06-19,1.8603,1.9896,1.8404,1.9498,21048,0
2017-06-20,1.8901,1.9896,1.8603,1.8603,28443,0
2017-06-21,1.9613,1.9613,1.9613,1.9613,147,0
2017-06-22,1.8205,1.8941,1.8105,1.8105,1166,0
2017-06-23,1.928,1.9299,1.9072,1.9299,3787,0
2017-06-26,1.9597,1.9597,1.9299,1.9299,2146,0
2017-06-27,1.9896,1.9896,1.9598,1.9896,1651,0
2017-06-28,1.9896,1.9896,1.9896,1.9896,219,0
2017-06-29,1.8702,1.9797,1.8006,1.9144,1881,0
2017-06-30,2,2,1.76,1.8401,7696,0
2017-07-03,1.9999,1.9999,1.9999,1.9999,127,0
2017-07-05,1.9665,1.98,1.8886,1.98,713,0
2017-07-06,1.98,1.98,1.78,1.95,25711,0
2017-07-07,1.875,1.97,1.875,1.89,5736,0
2017-07-10,1.98,2,1.91,2,3921,0
2017-07-11,1.9,1.96,1.9,1.96,3009,0
2017-07-14,1.98,1.999,1.98,1.999,228,0
2017-07-17,1.98,1.98,1.98,1.98,210,0
2017-07-18,1.98,1.98,1.98,1.98,129,0
2017-07-19,2,2,1.99,2,2519,0
2017-07-20,1.98,1.98,1.98,1.98,103,0
2017-07-21,1.775,1.775,1.775,1.775,458,0
2017-07-24,2,2,2,2,178,0
2017-07-25,2,2,2,2,1186,0
2017-08-10,1.98,1.98,1.98,1.98,101,0
2017-08-14,1.81,1.98,1.804,1.94,1584,0
2017-08-22,1.81,1.8113,1.8013,1.8013,1000,0
2017-08-23,1.813,1.93,1.813,1.93,289,0
2017-08-25,1.8027,1.8027,1.8,1.8,629,0
2017-08-28,1.93,1.98,1.75,1.75,485,0
2017-08-29,1.75,1.75,1.75,1.75,0,0
2017-08-30,2,2,2,2,100,0
2017-08-31,2,2,2,2,209,0
2017-09-05,1.63,1.76,1.63,1.76,455,0
2017-09-06,1.7,1.7,1.63,1.63,407,0
2017-09-07,1.6299,1.72,1.6256,1.63,3397,0
2017-09-08,1.63,1.676,1.5,1.5,2568,0
2017-09-11,1.38,1.7338,1.23,1.5007,3541,0
2017-09-12,1.57,1.65,1.57,1.6016,2877,0
2017-09-13,1.6267,1.7726,1.5,1.53,6503,0
2017-09-14,1.64,1.65,1.575,1.58,2219,0
2017-09-15,1.5762,1.91,1.57,1.91,6547,0
2017-09-18,1.73,1.87,1.7233,1.87,4851,0
2017-09-19,1.899,1.92,1.75,1.92,8017,0
2017-09-20,1.74,1.9727,1.731,1.9707,8082,0
2017-09-26,1.87,1.87,1.8301,1.8301,3565,0
2017-09-27,1.956,1.956,1.83,1.8301,4118,0
2017-09-28,1.858,1.858,1.858,1.858,132,0
2017-09-29,1.97,1.97,1.8638,1.9382,4164,0
2017-10-03,1.86,1.86,1.5998,1.8171,9004,0
2017-10-04,1.98,1.98,1.92,1.92,4974,0
2017-10-05,1.7501,1.8699,1.7501,1.85,1843,0
2017-10-06,1.9763,1.9763,1.9763,1.9763,214,0
2017-10-10,1.86,1.86,1.86,1.86,130,0
2017-10-11,1.8551,1.8972,1.84,1.8972,500,0
2017-10-13,1.7,1.9863,1.7,1.9863,249,0
2017-10-16,1.85,1.86,1.63,1.66,2803,0
2017-10-17,1.49,1.6172,1.49,1.6172,563,0
2017-10-18,1.64,1.795,1.64,1.795,265,0
2017-10-19,1.795,1.86,1.795,1.86,826,0
2017-10-20,1.67,1.77,1.67,1.77,472,0
2017-10-24,1.94,1.97,1.8001,1.8001,2185,0
2017-10-26,1.9668,1.9668,1.8186,1.8186,260,0
2017-10-27,1.6175,1.626,1.6175,1.626,645,0
2017-10-30,1.94,1.97,1.45,1.97,2300,0
2017-10-31,1.77,1.8336,1.54,1.74,1306,0
2017-11-01,1.8688,1.8688,1.8688,1.8688,118,0
2017-11-02,1.82,1.85,1.82,1.85,1733,0
2017-11-03,1.849,1.849,1.849,1.849,345,0
2017-11-06,1.5,1.737,1.36,1.737,1108,0
2017-11-10,1.5,1.5952,1.5,1.5,14261,0
