Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.3983,2.6948,2.3983,2.6948,32452,0
2005-02-28,2.8295,3.0631,2.6588,2.7038,54126,0
2005-03-01,2.7576,2.8475,2.6768,2.6768,9967,0
2005-03-02,2.6319,2.6319,2.5061,2.5421,11358,0
2005-03-03,2.578,2.6319,2.5421,2.6139,6838,0
2005-03-04,2.569,2.6319,2.4882,2.5241,13908,0
2005-03-07,2.5241,2.569,2.5061,2.5151,4171,0
2005-03-08,2.4882,2.4882,2.4882,2.4882,1738,0
2005-03-09,2.4612,2.4612,2.3804,2.3894,11126,0
2005-03-10,2.3894,2.3983,2.2995,2.3894,7765,0
2005-03-11,2.3355,2.3714,2.3355,2.3714,6258,0
2005-03-14,2.2546,2.2816,2.1109,2.2816,31873,0
2005-03-15,2.2726,2.2726,2.2277,2.2367,4288,0
2005-03-16,2.2007,2.2456,2.0929,2.2367,31409,0
2005-03-17,2.2277,2.2277,2.1199,2.1917,27585,0
2005-03-18,2.1378,2.1828,2.1378,2.1378,10546,0
2005-03-21,2.1648,2.1828,2.075,2.1828,6258,0
2005-03-22,2.1648,2.2367,2.1648,2.2007,11242,0
2005-03-23,2.1558,2.1558,1.9043,1.9762,23644,0
2005-03-24,1.9762,2.066,1.9762,2.066,16573,0
2005-03-28,2.1109,2.1468,2.1109,2.1109,5910,0
2005-03-29,2.1109,2.1109,1.9492,1.9851,19007,0
2005-03-30,1.9941,2.075,1.9851,1.9851,1275,0
2005-03-31,2.0121,2.066,2.0031,2.0031,7069,0
2005-04-01,2.075,2.1468,2.057,2.066,2434,0
2005-04-04,2.1109,2.1917,2.1109,2.1917,4751,0
2005-04-06,2.1019,2.1019,2.1019,2.1019,1622,0
2005-04-07,1.9851,2.0211,1.9402,1.9402,16342,0
2005-04-08,1.9582,2.0301,1.9492,2.0301,1390,0
2005-04-11,1.9043,2.0301,1.9043,2.0301,2897,0
2005-04-12,1.9672,1.9672,1.9402,1.9492,2085,0
2005-04-13,1.9313,1.9402,1.9313,1.9402,1390,0
2005-04-14,1.9851,1.9851,1.9851,1.9851,1738,0
2005-04-15,1.9762,1.9941,1.9762,1.9941,463,0
2005-04-18,1.9492,1.9672,1.9492,1.9672,463,0
2005-04-20,1.9402,1.9402,1.9402,1.9402,347,0
2005-04-21,1.9402,1.9851,1.9402,1.9492,2202,0
2005-04-22,1.9402,1.9402,1.9223,1.9223,810,0
2005-04-26,1.9672,1.9762,1.8953,1.8953,7533,0
2005-04-27,2.0211,2.0211,1.9941,2.0121,579,0
2005-04-28,1.9672,1.9672,1.9402,1.9402,1390,0
2005-04-29,1.9402,1.9402,1.9043,1.9043,1390,0
2005-05-02,1.9672,2.0301,1.9043,2.0301,5331,0
2005-05-04,1.9402,1.9402,1.9402,1.9402,2434,0
2005-05-05,1.9402,1.9941,1.9402,1.9941,2085,0
2005-05-06,2.0031,2.0031,2.0031,2.0031,1159,0
2005-05-10,2.0031,2.0031,2.0031,2.0031,116,0
2005-05-11,1.9851,1.9851,1.9851,1.9851,232,0
2005-05-12,1.9402,2.057,1.9043,1.9851,31524,0
2005-05-13,1.9402,1.9402,1.9043,1.9043,463,0
2005-05-16,1.9672,1.9762,1.9672,1.9672,12053,0
2005-05-17,1.9043,1.9402,1.8774,1.8774,44738,0
2005-05-18,1.8594,1.8684,1.8594,1.8684,2434,0
2005-05-19,1.8594,1.8594,1.7247,1.8145,10199,0
2005-05-20,1.7696,1.8055,1.7067,1.7247,20746,0
2005-05-23,1.6887,1.7247,1.6887,1.7247,3361,0
2005-05-24,1.7247,1.7606,1.7247,1.7606,3128,0
2005-05-25,1.7516,1.7606,1.7247,1.7247,4171,0
2005-05-26,1.7696,1.8055,1.7696,1.7965,3477,0
2005-05-27,1.8504,1.8504,1.8145,1.8145,1738,0
2005-05-31,1.7606,1.7965,1.7247,1.7875,10894,0
2005-06-02,1.7426,1.7426,1.7426,1.7426,1390,0
2005-06-03,1.7336,1.8145,1.7336,1.8055,5215,0
2005-06-06,1.8504,1.8594,1.8145,1.8145,6375,0
2005-06-07,1.7696,1.7696,1.7696,1.7696,1275,0
2005-06-08,1.7696,1.7785,1.7696,1.7696,4171,0
2005-06-09,1.7696,1.7696,1.7696,1.7696,232,0
2005-06-10,1.7606,1.8145,1.7606,1.8145,4288,0
2005-06-13,1.7965,1.7965,1.7696,1.7696,347,0
2005-06-14,1.8055,1.8055,1.7606,1.7606,810,0
2005-06-15,1.7606,1.7606,1.7606,1.7606,1275,0
2005-06-16,1.7606,1.7606,1.7606,1.7606,1506,0
2005-06-17,1.8055,1.8055,1.7426,1.7426,2897,0
2005-06-20,1.7336,1.7426,1.7336,1.7426,2897,0
2005-06-21,1.7426,1.7606,1.7426,1.7606,5099,0
2005-06-22,1.7516,1.7516,1.7516,1.7516,232,0
2005-06-23,1.7426,1.7426,1.7426,1.7426,3824,0
2005-06-24,1.7785,1.8055,1.7785,1.8055,3708,0
2005-06-27,1.7426,1.7426,1.7426,1.7426,116,0
2005-06-28,1.7336,1.7336,1.7336,1.7336,463,0
2005-06-29,1.7696,1.7696,1.7516,1.7516,2318,0
2005-06-30,1.7516,1.7516,1.7336,1.7336,1390,0
2005-07-01,1.7696,1.7696,1.7606,1.7606,1390,0
2005-07-05,1.7785,1.7875,1.7516,1.7875,5331,0
2005-07-06,1.7785,1.7785,1.7426,1.7516,3128,0
2005-07-07,1.7516,1.7516,1.7336,1.7426,2202,0
2005-07-08,1.7426,1.7426,1.7426,1.7426,116,0
2005-07-11,1.7516,1.7785,1.7516,1.7516,4171,0
2005-07-12,1.7426,1.7426,1.7426,1.7426,9387,0
2005-07-13,1.7426,1.7426,1.7336,1.7336,1738,0
2005-07-15,1.7785,1.7785,1.7696,1.7696,3361,0
2005-07-18,1.7606,1.7875,1.7426,1.7426,1969,0
2005-07-19,1.7426,1.7696,1.7426,1.7696,6838,0
2005-07-20,1.8145,2.2995,1.8145,2.2995,53546,0
2005-07-21,2.2995,2.2995,2.1558,2.2726,9851,0
2005-07-22,2.2995,2.5151,2.2007,2.2636,24687,0
2005-07-25,2.2636,2.2636,1.8953,2.0301,51460,0
2005-07-26,1.9851,2.0211,1.9133,1.9133,5447,0
2005-07-27,1.9043,1.9941,1.9043,1.9851,1738,0
2005-07-28,1.9313,1.9851,1.9043,1.9762,1275,0
2005-07-29,1.9762,1.9762,1.8953,1.8953,3940,0
2005-08-01,1.8953,1.9851,1.8953,1.9851,347,0
2005-08-02,1.8594,1.9402,1.8594,1.9402,7997,0
2005-08-03,1.9043,1.9043,1.9043,1.9043,232,0
2005-08-04,1.8953,1.9402,1.8953,1.9402,1969,0
2005-08-05,1.9043,1.9043,1.8953,1.8953,2549,0
2005-08-08,1.8684,1.8953,1.8145,1.8863,11358,0
2005-08-09,1.8235,1.8324,1.8235,1.8235,2781,0
2005-08-10,1.7696,1.7875,1.7606,1.7875,4983,0
2005-08-11,1.8684,2.569,1.8684,2.569,129694,0
2005-08-12,2.5151,2.7576,2.4163,2.587,47403,0
2005-08-15,2.587,2.6499,2.4882,2.569,19007,0
2005-08-16,2.569,2.569,2.2906,2.2906,24455,0
2005-08-17,2.3265,2.3265,2.1917,2.2456,7533,0
2005-08-18,2.1558,2.1558,2.075,2.1019,9503,0
2005-08-19,2.0929,2.4163,2.0929,2.2636,17616,0
2005-08-22,2.3894,2.5061,2.3444,2.4163,10314,0
2005-08-23,2.3265,2.4163,2.3265,2.4163,2434,0
2005-08-24,2.3714,2.6768,2.2995,2.587,31409,0
2005-08-25,2.6678,2.6768,2.4792,2.4792,6953,0
2005-08-26,2.5061,2.5331,2.5061,2.5061,1622,0
2005-08-29,2.5151,2.6768,2.5061,2.587,19124,0
2005-08-30,2.5331,2.5331,2.5331,2.5331,1275,0
2005-08-31,2.5331,2.5331,2.4972,2.4972,695,0
2005-09-01,2.4972,2.4972,2.4253,2.4343,1738,0
2005-09-02,2.3444,2.3714,2.3355,2.3355,3245,0
2005-09-06,2.3714,2.5421,2.3714,2.5421,6606,0
2005-09-07,2.5061,2.5061,2.4253,2.4612,810,0
2005-09-09,2.3714,2.5151,2.3355,2.3355,1622,0
2005-09-12,2.3534,2.4433,2.3444,2.3444,810,0
2005-09-13,2.3355,2.3355,2.3355,2.3355,579,0
2005-09-14,2.3714,2.3714,2.3444,2.3444,579,0
2005-09-15,2.3265,2.3265,2.2906,2.2995,4867,0
2005-09-20,2.2995,2.2995,2.2995,2.2995,1159,0
2005-09-21,2.2636,2.2726,2.2546,2.2546,3477,0
2005-09-22,2.2456,2.3714,2.2456,2.3714,8344,0
2005-09-23,2.3624,2.4882,2.3624,2.4882,5795,0
2005-09-26,2.4612,2.4972,2.4343,2.4343,9156,0
2005-09-27,2.4522,2.4972,2.4522,2.4972,2318,0
2005-09-28,2.4972,2.4972,2.4612,2.4702,5679,0
2005-09-30,2.4612,2.4612,2.4343,2.4433,579,0
2005-10-03,2.4163,2.4163,2.3894,2.3894,6258,0
2005-10-04,2.3714,2.3714,2.3355,2.3355,3013,0
2005-10-06,2.3714,2.3714,2.3085,2.3085,1969,0
2005-10-07,2.2906,2.2906,2.2726,2.2726,695,0
2005-10-10,2.2546,2.2546,2.2456,2.2456,1042,0
2005-10-11,2.2546,2.2546,2.2546,2.2546,232,0
2005-10-12,2.2456,2.3265,2.1648,2.2726,15067,0
2005-10-13,2.2456,2.2456,2.2456,2.2456,116,0
2005-10-14,2.2277,2.2277,2.1648,2.1648,4056,0
2005-10-17,2.1648,2.1648,2.1648,2.1648,579,0
2005-10-18,2.1648,2.3265,2.1648,2.2995,9040,0
2005-10-19,2.2726,2.6499,2.2726,2.5151,20398,0
2005-10-20,2.4253,2.4702,2.4253,2.4702,2434,0
2005-10-21,2.4253,2.4253,2.4253,2.4253,116,0
2005-10-24,2.4702,2.4702,2.4702,2.4702,1159,0
2005-10-25,2.4163,2.5421,2.4163,2.5421,1159,0
2005-10-27,2.5421,2.5421,2.5151,2.5151,2665,0
2005-10-28,2.587,2.6319,2.5061,2.5061,3477,0
2005-10-31,2.5421,3.0002,2.5421,2.9103,27236,0
2005-11-01,2.9373,2.9373,2.8565,2.8565,3128,0
2005-11-02,2.9373,3.1169,2.9373,3.108,20050,0
2005-11-03,3.0181,3.0181,2.4163,2.4163,55053,0
2005-11-04,2.4163,2.4522,2.4163,2.4522,5679,0
2005-11-07,2.3804,2.3804,2.3804,2.3804,232,0
2005-11-08,2.4343,2.4343,2.4343,2.4343,2318,0
2005-11-09,2.4433,2.4433,2.4343,2.4343,1738,0
2005-11-10,2.4343,2.4343,2.4163,2.4163,926,0
2005-11-11,2.3355,2.3444,2.3355,2.3355,4636,0
2005-11-14,2.3265,2.3265,2.2456,2.3175,4056,0
2005-11-15,2.3265,2.3265,2.3265,2.3265,347,0
2005-11-16,2.2456,2.2456,2.2456,2.2456,347,0
2005-11-17,2.2995,2.3444,2.2546,2.2546,4288,0
2005-11-18,2.2995,2.2995,2.1648,2.1917,5099,0
2005-11-21,2.2456,2.4163,2.2097,2.2097,41144,0
2005-11-22,2.2277,2.2367,2.1738,2.2007,2665,0
2005-11-28,2.1648,2.1828,2.1558,2.1738,4751,0
2005-11-29,2.0929,2.1558,1.9851,2.075,35002,0
2005-11-30,2.0301,2.0301,2.0301,2.0301,2434,0
2005-12-01,1.9941,2.0031,1.9941,2.0031,1622,0
2005-12-05,2.039,2.039,2.0211,2.0301,5331,0
2005-12-07,1.9851,1.9941,1.9582,1.9851,3361,0
2005-12-08,1.9582,1.9582,1.9582,1.9582,463,0
2005-12-09,1.9402,1.9492,1.8594,1.8594,6838,0
2005-12-12,1.8414,1.9402,1.8414,1.9402,5795,0
2005-12-13,1.9133,1.9133,1.9133,1.9133,926,0
2005-12-14,1.8684,1.8953,1.8684,1.8953,9156,0
2005-12-15,1.8953,1.9672,1.8953,1.9672,3477,0
2005-12-16,1.9402,1.9402,1.8953,1.8953,926,0
2005-12-19,1.8953,1.9043,1.7247,1.8594,102109,0
2005-12-21,1.8953,1.9043,1.8953,1.8953,2897,0
2005-12-22,1.8953,1.9402,1.8953,1.9402,1969,0
2005-12-23,1.8953,1.8953,1.7696,1.8235,7649,0
2005-12-27,1.7875,1.7875,1.7785,1.7785,2897,0
2005-12-28,1.7875,1.8235,1.7875,1.8235,11473,0
2005-12-29,1.8235,1.8594,1.8235,1.8504,3708,0
2005-12-30,1.8324,1.8504,1.8235,1.8504,5910,0
2006-01-03,1.8504,1.8863,1.8324,1.8324,1159,0
2006-01-04,1.8504,1.8594,1.8504,1.8594,1042,0
2006-01-05,1.8324,1.8414,1.8324,1.8414,1506,0
2006-01-06,1.8953,1.9762,1.8953,1.9402,7069,0
2006-01-09,1.9582,1.9582,1.9582,1.9582,1159,0
2006-01-10,1.9851,2.1109,1.9851,2.1109,10430,0
2006-01-11,2.1109,2.1109,2.1109,2.1109,116,0
2006-01-12,2.1019,2.1019,2.0929,2.0929,1390,0
2006-01-13,2.0929,2.0929,2.057,2.057,2202,0
2006-01-17,2.075,2.1558,2.075,2.1109,6838,0
2006-01-18,2.075,2.1468,2.075,2.1109,6258,0
2006-01-20,2.1199,2.1289,2.1199,2.1289,926,0
2006-01-23,2.1558,2.1558,2.1558,2.1558,2318,0
2006-01-24,2.1109,2.1468,2.1109,2.1468,695,0
2006-01-25,2.1558,2.1828,2.1558,2.1828,1969,0
2006-01-26,2.1648,2.2367,2.1558,2.2367,7533,0
2006-01-27,2.2456,2.2456,2.2007,2.2007,4056,0
2006-01-30,2.2456,2.2456,2.2007,2.2007,8692,0
2006-01-31,2.2277,2.2726,2.2277,2.2726,1275,0
2006-02-01,2.2277,2.2906,2.2277,2.2456,5447,0
2006-02-02,2.2906,2.2906,2.2906,2.2906,579,0
2006-02-03,2.2995,2.2995,2.2995,2.2995,810,0
2006-02-06,2.2995,2.3265,2.2995,2.2995,1854,0
2006-02-07,2.3265,2.3714,2.3265,2.3714,2897,0
2006-02-08,2.3265,2.3265,2.2995,2.2995,4056,0
2006-02-09,2.3265,2.3265,2.3265,2.3265,3824,0
2006-02-13,2.3355,2.3355,2.3265,2.3265,4171,0
2006-02-15,2.3265,2.3265,2.3265,2.3265,2897,0
2006-02-16,2.3265,2.3444,2.3265,2.3444,1159,0
2006-02-22,2.3714,2.3714,2.3444,2.3444,1506,0
2006-02-23,2.3624,2.3624,2.3624,2.3624,1622,0
2006-02-24,2.3534,2.3714,2.3534,2.3714,1854,0
2006-02-27,2.3714,2.3804,2.3714,2.3714,4636,0
2006-02-28,2.3714,2.3714,2.3265,2.3265,1854,0
2006-03-01,2.3085,2.3085,2.3085,2.3085,232,0
2006-03-07,2.2906,2.2906,2.2007,2.2007,3245,0
2006-03-08,2.2187,2.2187,2.2187,2.2187,116,0
2006-03-09,2.2636,2.2636,2.2636,2.2636,579,0
2006-03-10,2.2636,2.2636,2.2636,2.2636,463,0
2006-03-14,2.2636,2.2636,2.2636,2.2636,232,0
2006-03-15,2.2636,2.2636,2.084,2.084,15299,0
2006-03-16,2.075,2.075,1.9402,1.9851,8924,0
2006-03-20,1.9851,1.9851,1.9851,1.9851,13328,0
2006-03-22,1.9672,1.9672,1.9672,1.9672,6026,0
2006-03-23,1.9402,1.9402,1.9043,1.9043,926,0
2006-03-24,1.9313,1.9313,1.9313,1.9313,695,0
2006-03-27,1.9043,1.9043,1.8594,1.8774,5099,0
2006-03-29,1.8594,1.8684,1.8324,1.8684,11473,0
2006-03-30,1.8324,1.8684,1.8324,1.8684,2897,0
2006-03-31,1.8953,1.9762,1.8953,1.9762,2781,0
2006-04-03,2.0211,2.0301,2.0211,2.0301,1275,0
2006-04-05,1.9851,1.9851,1.9851,1.9851,347,0
2006-04-07,2.0031,2.0301,2.0031,2.0301,6258,0
2006-04-10,2.0031,2.0121,2.0031,2.0121,347,0
2006-04-17,1.9672,1.9672,1.9133,1.9313,7069,0
2006-04-18,1.9043,1.9043,1.9043,1.9043,347,0
2006-04-19,1.9313,1.9313,1.8953,1.8953,347,0
2006-04-20,1.9313,1.9402,1.9313,1.9402,1275,0
2006-04-24,1.9402,2.0031,1.9402,2.0031,2549,0
2006-04-25,2.0031,2.0301,2.0031,2.0301,1506,0
2006-04-26,1.9851,2.0301,1.9851,2.0301,3708,0
2006-04-27,2.0211,2.0211,2.0211,2.0211,116,0
2006-04-28,2.075,2.075,1.8235,1.8684,20398,0
2006-05-01,1.9223,1.9851,1.8145,1.8145,7418,0
2006-05-02,1.8145,1.8145,1.7875,1.8055,3593,0
2006-05-03,1.8145,1.8235,1.8145,1.8145,7649,0
2006-05-04,1.8145,1.8504,1.8145,1.8504,2318,0
2006-05-08,1.8235,1.8235,1.8145,1.8145,3593,0
2006-05-09,1.8145,1.8145,1.8145,1.8145,463,0
2006-05-10,1.8145,1.8145,1.8145,1.8145,116,0
2006-05-11,1.8235,1.8594,1.8235,1.8594,3361,0
2006-05-12,1.8594,1.8594,1.8594,1.8594,232,0
2006-05-15,1.8594,1.8594,1.8145,1.8145,2318,0
2006-05-16,1.8145,1.8145,1.8145,1.8145,2434,0
2006-05-17,1.8145,1.8145,1.8145,1.8145,579,0
2006-05-19,1.7875,1.7965,1.7875,1.7875,5795,0
2006-05-22,1.8414,1.8414,1.8145,1.8145,232,0
2006-05-23,1.8594,1.8594,1.8145,1.8145,695,0
2006-05-24,1.7965,1.7965,1.7336,1.7606,6142,0
2006-05-25,1.7606,1.7606,1.7606,1.7606,1506,0
2006-05-26,1.7606,1.7606,1.6887,1.7247,7881,0
2006-05-31,1.7247,1.7247,1.7247,1.7247,695,0
2006-06-01,1.7426,1.7426,1.7426,1.7426,116,0
2006-06-06,1.7875,1.8145,1.7426,1.7426,2665,0
2006-06-07,1.7426,1.7426,1.7426,1.7426,116,0
2006-06-09,1.7426,1.7426,1.6797,1.6797,10430,0
2006-06-12,1.7067,1.7067,1.7067,1.7067,463,0
2006-06-15,1.7247,1.7247,1.7247,1.7247,116,0
2006-06-19,1.7247,1.7247,1.7247,1.7247,2897,0
2006-06-21,1.7247,1.7247,1.7247,1.7247,116,0
2006-06-22,1.7426,1.7426,1.7426,1.7426,463,0
2006-06-23,1.7247,1.7247,1.7247,1.7247,232,0
2006-06-26,1.7426,1.7426,1.7426,1.7426,232,0
2006-06-27,1.7247,1.7247,1.7247,1.7247,579,0
2006-06-28,1.7426,1.7426,1.7426,1.7426,347,0
2006-07-05,1.7247,1.7247,1.7247,1.7247,579,0
2006-07-10,1.7247,1.7247,1.7247,1.7247,232,0
2006-07-11,1.7247,1.7247,1.7247,1.7247,116,0
2006-07-14,1.7247,1.7247,1.7247,1.7247,116,0
2006-07-17,1.7247,1.7247,1.7247,1.7247,1042,0
2006-07-19,1.7247,1.7247,1.7247,1.7247,1622,0
2006-07-20,1.7067,1.7067,1.6528,1.6528,926,0
2006-07-21,1.6528,1.6528,1.6528,1.6528,347,0
2006-07-24,1.6528,1.6528,1.6528,1.6528,1390,0
2006-07-26,1.6977,1.7606,1.6977,1.7606,3824,0
2006-07-27,1.8055,1.8055,1.8055,1.8055,579,0
2006-07-28,1.8414,1.8414,1.8414,1.8414,579,0
2006-08-02,1.8594,1.9762,1.8594,1.9762,11126,0
2006-08-03,1.9851,1.9941,1.9402,1.9941,10314,0
2006-08-07,1.9043,1.9402,1.9043,1.9402,579,0
2006-08-10,1.9402,1.9402,1.8774,1.8774,3245,0
2006-08-14,1.8594,1.8594,1.8414,1.8414,2202,0
2006-08-15,1.8774,1.8774,1.7516,1.7516,2085,0
2006-08-16,1.7247,1.8145,1.7157,1.8145,17964,0
2006-08-17,1.8504,1.8504,1.8504,1.8504,232,0
2006-08-22,1.8145,1.8145,1.7247,1.7247,13908,0
2006-08-23,1.7247,1.7247,1.7247,1.7247,347,0
2006-08-24,1.7696,1.7696,1.7696,1.7696,579,0
2006-08-25,1.7247,1.7516,1.7247,1.7516,232,0
2006-08-30,1.7336,1.7336,1.7247,1.7247,3477,0
2006-08-31,1.7696,1.7696,1.7336,1.7336,810,0
2006-09-01,1.6797,1.7336,1.6797,1.7336,4171,0
2006-09-05,1.7247,1.7247,1.7247,1.7247,347,0
2006-09-06,1.7696,1.9672,1.7606,1.9672,18196,0
2006-09-07,1.9851,2.1828,1.9851,2.1019,25383,0
2006-09-08,2.075,2.1019,2.075,2.075,15762,0
2006-09-11,2.075,2.075,2.075,2.075,1159,0
2006-09-12,2.084,2.084,2.084,2.084,810,0
2006-09-13,2.057,2.075,2.057,2.075,1159,0
2006-09-14,2.039,2.039,2.039,2.039,1275,0
2006-09-15,1.9941,2.057,1.9941,2.039,19240,0
2006-09-18,2.0301,2.0301,2.0301,2.0301,5795,0
2006-09-19,1.9851,1.9851,1.9851,1.9851,579,0
2006-09-20,2.0211,2.0211,2.0211,2.0211,579,0
2006-09-22,1.9672,2.0301,1.8594,2.0301,11473,0
2006-09-26,2.0211,2.048,1.9762,2.048,3593,0
2006-09-27,2.066,2.3265,2.066,2.1109,42767,0
2006-09-28,2.039,2.075,2.039,2.075,1738,0
2006-09-29,2.057,2.057,2.057,2.057,116,0
2006-10-02,1.9941,1.9941,1.9941,1.9941,116,0
2006-10-03,2.0121,2.0121,2.0121,2.0121,579,0
2006-10-05,2.0121,2.0121,2.0121,2.0121,579,0
2006-10-09,1.9941,2.0211,1.9941,2.0211,1506,0
2006-10-10,1.9941,2.0031,1.9941,2.0031,232,0
2006-10-11,2.0301,2.075,2.0301,2.0301,10430,0
2006-10-12,2.075,2.075,2.075,2.075,232,0
2006-10-13,2.1109,2.1109,2.1109,2.1109,579,0
2006-10-16,2.075,2.075,2.075,2.075,1969,0
2006-10-17,2.1109,2.1558,2.1109,2.1558,2202,0
2006-10-18,2.1558,2.1558,2.1558,2.1558,1390,0
2006-10-19,2.1468,2.1558,2.075,2.075,4636,0
2006-10-23,2.1199,2.1468,2.1199,2.1468,2318,0
2006-10-26,2.1289,2.1468,2.084,2.1468,2549,0
2006-10-30,2.1109,2.1109,2.1109,2.1109,232,0
2006-10-31,2.1109,2.6768,2.1109,2.3265,84724,0
2006-11-01,2.3265,2.3355,2.2456,2.2456,19587,0
2006-11-02,2.2906,2.2906,2.1468,2.1468,9040,0
2006-11-03,2.1558,2.1648,2.039,2.039,47519,0
2006-11-06,1.9941,2.0301,1.9492,2.0211,20283,0
2006-11-07,1.9941,2.0301,1.9941,2.0301,3477,0
2006-11-14,2.075,2.1019,2.075,2.1019,4056,0
2006-11-17,2.1558,2.2097,2.1558,2.2097,2202,0
2006-11-21,2.2456,2.3265,2.2277,2.3265,16573,0
2006-11-22,2.2906,2.3265,2.2007,2.2906,7185,0
2006-11-24,2.3444,2.3444,2.3355,2.3355,6142,0
2006-11-27,2.3714,2.3714,2.3714,2.3714,347,0
2006-11-28,2.4073,2.4163,2.4073,2.4163,579,0
2006-11-29,2.3355,2.4163,2.3355,2.4163,1969,0
2006-11-30,2.4163,2.4163,2.4163,2.4163,116,0
2006-12-01,2.4163,2.4612,2.4163,2.4612,1854,0
2006-12-04,2.4972,2.5061,2.4972,2.4972,1738,0
2006-12-05,2.4612,2.4612,2.4612,2.4612,695,0
2006-12-06,2.5061,2.5421,2.4253,2.5421,2318,0
2006-12-07,2.587,2.587,2.5061,2.587,12401,0
2006-12-11,2.6319,2.8475,2.6319,2.8475,15414,0
2006-12-12,2.8475,2.8475,2.8115,2.8385,2897,0
2006-12-13,2.7576,2.7576,2.7576,2.7576,232,0
2006-12-14,2.7397,2.7397,2.6858,2.6948,2781,0
2006-12-15,2.7487,2.7487,2.7487,2.7487,695,0
2006-12-18,2.7307,2.7307,2.587,2.6588,8228,0
2006-12-19,2.7217,2.7487,2.6768,2.7487,11938,0
2006-12-20,2.7217,2.7217,2.7217,2.7217,116,0
2006-12-21,2.7576,2.7576,2.7307,2.7307,810,0
2006-12-26,2.7307,2.7307,2.7038,2.7038,1275,0
2006-12-27,2.7217,2.7846,2.7217,2.7846,1854,0
2006-12-28,2.7487,2.7487,2.7397,2.7397,1159,0
2006-12-29,2.7576,2.7576,2.7576,2.7576,1390,0
2007-01-03,2.7217,2.7576,2.7127,2.7127,2318,0
2007-01-05,2.6768,2.7576,2.6319,2.7576,11473,0
2007-01-08,2.7576,2.8924,2.7576,2.8924,2202,0
2007-01-09,2.8475,2.8565,2.8475,2.8565,4520,0
2007-01-10,2.8475,2.9732,2.8295,2.9373,6142,0
2007-01-11,2.9732,3.0181,2.9553,2.9553,6838,0
2007-01-12,3.108,3.1619,3.099,3.1619,4056,0
2007-01-16,3.108,3.1529,3.108,3.108,5910,0
2007-01-17,3.108,3.108,3.108,3.108,695,0
2007-01-18,3.0631,3.0631,3.0271,3.0361,4171,0
2007-01-19,2.9912,3.0271,2.9822,3.0271,2781,0
2007-01-22,3.0361,3.1619,3.0361,3.1169,1506,0
2007-01-23,3.1888,3.1888,3.1529,3.1798,17153,0
2007-01-24,3.1619,3.2607,3.1619,3.2607,7649,0
2007-01-25,3.2786,3.3595,3.2697,3.3235,3361,0
2007-01-26,3.3595,3.4942,3.3505,3.4942,2897,0
2007-01-29,3.4942,3.8625,3.4942,3.8356,35350,0
2007-01-30,3.8266,3.8445,3.7547,3.8266,7765,0
2007-01-31,3.7996,3.7996,3.7547,3.7547,5679,0
2007-02-01,3.7817,3.7996,3.7278,3.7278,6490,0
2007-02-02,3.6379,3.6469,3.5032,3.5391,8461,0
2007-02-05,3.5122,3.584,3.5032,3.584,4520,0
2007-02-06,3.5391,3.62,3.4942,3.5391,9271,0
2007-02-07,3.5032,3.5301,3.4942,3.5301,5331,0
2007-02-08,3.5032,3.5301,3.5032,3.5301,2549,0
2007-02-09,3.4673,3.5301,3.4673,3.4852,4636,0
2007-02-12,3.4583,3.4583,3.3325,3.4493,22485,0
2007-02-13,3.4852,3.611,3.4852,3.611,4636,0
2007-02-14,3.611,3.611,3.611,3.611,347,0
2007-02-15,3.611,3.611,3.611,3.611,347,0
2007-02-20,3.584,3.584,3.4493,3.4583,14255,0
2007-02-21,3.584,3.62,3.584,3.62,1622,0
2007-02-22,3.5212,3.6559,3.4763,3.4763,10663,0
2007-02-23,3.4224,3.4224,3.4134,3.4134,6375,0
2007-02-26,3.3685,3.3685,3.3415,3.3415,7179,0
2007-02-27,3.2786,3.2786,3.072,3.1708,44274,0
2007-02-28,3.1888,3.3415,3.1619,3.2607,103152,0
2007-03-01,3.2158,3.3325,3.1259,3.2786,36856,0
2007-03-02,3.2876,3.3415,3.0361,3.1708,46708,0
2007-03-05,3.1529,3.3595,3.09,3.1439,23412,0
2007-03-06,3.1349,3.3325,3.072,3.2337,62587,0
2007-03-07,3.2158,3.2247,3.099,3.1619,23179,0
2007-03-08,3.1619,3.2966,3.0271,3.081,42304,0
2007-03-09,3.09,3.3415,2.9822,3.2068,54705,0
2007-03-12,3.1978,3.4134,3.1529,3.1888,59109,0
2007-03-13,3.2697,3.3864,3.1169,3.2337,46013,0
2007-03-14,3.2607,3.4313,3.2158,3.2966,48910,0
2007-03-15,3.2966,3.4313,3.2966,3.3954,2781,0
2007-03-16,3.4403,3.4403,3.3774,3.3954,8808,0
2007-03-19,3.4403,3.5661,3.3685,3.5122,62123,0
2007-03-20,3.6559,3.6559,3.4673,3.4763,8344,0
2007-03-21,3.4403,3.5571,3.3774,3.5571,21326,0
2007-03-22,3.4763,3.5212,3.4493,3.4673,15183,0
2007-03-23,3.4673,3.5122,3.3685,3.3685,18891,0
2007-03-26,3.4044,3.4313,3.4044,3.4313,5679,0
2007-03-27,3.4313,3.584,3.4224,3.584,24222,0
2007-03-28,3.584,3.584,3.4044,3.4493,8692,0
2007-03-29,3.5391,3.5391,3.4493,3.5391,4288,0
2007-03-30,3.62,3.7098,3.593,3.7098,8344,0
2007-04-02,3.7547,3.7906,3.7547,3.7817,2318,0
2007-04-03,3.7098,3.7906,3.7098,3.7727,1159,0
2007-04-04,3.7727,3.8266,3.7547,3.8266,5331,0
2007-04-05,3.7996,3.8445,3.7996,3.7996,11938,0
2007-04-09,3.7906,3.7906,3.629,3.6739,9387,0
2007-04-10,3.593,3.593,3.4942,3.5661,4171,0
2007-04-11,3.584,3.584,3.5301,3.5391,1159,0
2007-04-12,3.5391,3.5391,3.5391,3.5391,1738,0
2007-04-13,3.5481,3.602,3.4763,3.5032,24455,0
2007-04-16,3.5301,3.62,3.5032,3.5212,35813,0
2007-04-17,3.5301,3.602,3.4942,3.4942,20862,0
2007-04-18,3.4673,3.5571,3.4224,3.5122,76495,0
2007-04-19,3.584,3.593,3.5481,3.5661,4288,0
2007-04-20,3.5661,3.593,3.5122,3.593,10083,0
2007-04-23,3.593,3.593,3.4763,3.4763,2202,0
2007-04-24,3.5122,3.5661,3.4044,3.5661,5679,0
2007-04-26,3.5391,3.5391,3.4942,3.4942,11589,0
2007-04-30,3.4044,3.4044,3.4044,3.4044,116,0
2007-05-01,3.5391,3.5391,3.4942,3.5391,1159,0
2007-05-02,3.5391,3.593,3.5391,3.593,463,0
2007-05-03,3.4493,3.4493,3.4493,3.4493,2318,0
2007-05-04,3.4942,3.4942,3.4942,3.4942,347,0
2007-05-07,3.4583,3.4583,3.4044,3.4044,1159,0
2007-05-08,3.4493,3.4493,3.3685,3.4493,2549,0
2007-05-09,3.4942,3.4942,3.3864,3.4044,347,0
2007-05-10,3.4942,3.4942,3.4942,3.4942,579,0
2007-05-14,3.5391,3.5391,3.4942,3.4942,810,0
2007-05-15,3.4493,3.4493,3.4493,3.4493,232,0
2007-05-18,3.4493,3.4493,3.4044,3.4493,1275,0
2007-05-21,3.3685,3.3685,3.2966,3.2966,10115,0
2007-05-22,3.3685,3.3685,3.2786,3.3595,7301,0
2007-05-23,3.3146,3.3146,3.3146,3.3146,463,0
2007-05-29,3.2786,3.2786,3.2786,3.2786,347,0
2007-05-30,3.2786,3.2786,2.9553,3.2786,7185,0
2007-06-01,3.2876,3.3685,3.2697,3.3235,1275,0
2007-06-04,3.2786,3.3595,3.2786,3.3595,3477,0
2007-06-05,3.3685,3.4493,3.3235,3.3954,13328,0
2007-06-06,3.4493,3.4493,3.4493,3.4493,579,0
2007-06-08,3.4493,3.4673,3.3235,3.4493,10430,0
2007-06-11,3.4044,3.4493,3.3685,3.4044,3128,0
2007-06-13,3.4493,3.4493,3.4493,3.4493,347,0
2007-06-14,3.4493,3.4493,3.4493,3.4493,3128,0
2007-06-15,3.4493,3.4493,3.4044,3.4044,11589,0
2007-06-21,3.4044,3.4044,3.4044,3.4044,579,0
2007-06-22,3.3685,3.4044,3.3685,3.4044,1390,0
2007-06-26,3.2786,3.2786,3.2786,3.2786,232,0
2007-06-27,3.3235,3.3235,3.1708,3.2966,3940,0
2007-06-28,3.5391,3.6649,3.072,3.2876,8808,0
2007-06-29,3.1349,3.2337,3.1349,3.2337,926,0
2007-07-02,3.1529,3.1529,3.1529,3.1529,232,0
2007-07-03,3.1529,3.1529,3.1529,3.1529,116,0
2007-07-06,3.108,3.108,2.9373,2.9373,1969,0
2007-07-09,2.9014,2.9553,2.8924,2.9553,4056,0
2007-07-11,3.0181,3.2337,3.0181,3.0181,9736,0
2007-07-12,3.0181,3.1708,3.0181,3.0631,1738,0
2007-07-13,2.9822,3.0271,2.9822,3.0271,1622,0
2007-07-16,3.072,3.072,3.072,3.072,579,0
2007-07-17,3.0541,3.0541,2.9732,3.0181,2665,0
2007-07-18,3.0631,3.0631,3.0631,3.0631,116,0
2007-07-20,3.0451,3.0451,3.0451,3.0451,116,0
2007-07-24,3.0631,3.0631,2.9732,2.9732,2549,0
2007-07-25,3.0451,3.0451,3.0451,3.0451,579,0
2007-07-27,3.0271,3.1619,2.9732,3.108,4288,0
2007-07-30,3.0541,3.0541,3.0541,3.0541,579,0
2007-08-02,3.0271,3.0271,3.0181,3.0181,463,0
2007-08-03,3.0181,3.0181,3.0181,3.0181,579,0
2007-08-06,3.0181,3.0181,3.0181,3.0181,116,0
2007-08-15,2.9373,2.9373,2.8026,2.8026,3477,0
2007-08-16,2.8026,2.8026,2.8026,2.8026,1159,0
2007-08-17,2.8026,2.8026,2.8026,2.8026,232,0
2007-08-20,2.8026,2.8026,2.8026,2.8026,232,0
2007-08-21,2.8475,2.8475,2.8475,2.8475,2781,0
2007-08-29,2.8924,2.8924,2.8924,2.8924,695,0
2007-08-30,2.8475,2.8475,2.8475,2.8475,2202,0
2007-08-31,2.8924,2.8924,2.8924,2.8924,810,0
2007-09-04,2.9373,3.0181,2.8924,3.0181,1969,0
2007-09-11,2.9373,2.9732,2.8295,2.9732,2318,0
2007-09-12,3.0002,3.0181,2.9373,2.9373,1969,0
2007-09-13,2.8924,2.8924,2.8924,2.8924,232,0
2007-09-17,2.8924,2.9373,2.8924,2.9373,1738,0
2007-09-18,2.9373,2.9373,2.9373,2.9373,347,0
2007-09-19,2.8924,2.8924,2.8475,2.8475,1738,0
2007-09-20,2.8924,2.9373,2.8924,2.8924,1506,0
2007-09-21,2.8026,2.8026,2.8026,2.8026,232,0
2007-09-25,2.8475,2.9373,2.8475,2.9373,926,0
2007-10-02,2.9732,2.9732,2.9732,2.9732,579,0
2007-10-03,2.9732,2.9732,2.9732,2.9732,116,0
2007-10-04,2.9373,2.9373,2.9373,2.9373,1159,0
2007-10-09,2.9373,2.9732,2.8834,2.9732,29322,0
2007-10-10,2.9373,2.9732,2.8924,2.9732,1622,0
2007-10-12,2.9732,3.0631,2.9732,3.0181,4983,0
2007-10-18,3.0181,3.0181,3.0181,3.0181,116,0
2007-10-19,3.0181,3.0181,2.9373,2.9373,347,0
2007-10-22,2.8924,2.8924,2.8026,2.8026,1738,0
2007-10-23,2.8834,2.9732,2.8834,2.9732,926,0
2007-10-25,2.9912,3.2337,2.9283,3.1529,21326,0
2007-10-26,3.108,3.108,2.9912,2.9912,810,0
2007-10-29,2.9732,2.9732,2.9732,2.9732,116,0
2007-10-31,2.9373,3.0181,2.9373,3.0092,579,0
2007-11-02,3.0181,3.1169,3.0181,3.1169,1854,0
2007-11-05,3.108,3.108,2.9193,3.0181,6258,0
2007-11-07,2.9193,2.9732,2.9193,2.9732,463,0
2007-11-08,2.9912,2.9912,2.8924,2.8924,579,0
2007-11-14,2.8924,2.8924,2.8924,2.8924,579,0
2007-11-16,2.8475,2.9373,2.8475,2.9373,232,0
2007-11-20,2.8924,2.8924,2.8924,2.8924,116,0
2007-11-21,2.8924,2.8924,2.8924,2.8924,116,0
2007-11-23,2.8205,2.8205,2.8026,2.8026,1738,0
2007-11-26,2.8026,2.8654,2.8026,2.8565,1506,0
2007-11-27,2.8385,2.9373,2.8026,2.8475,1969,0
2007-11-28,2.8026,2.8924,2.7576,2.8924,1854,0
2007-11-29,2.9103,2.9283,2.8654,2.9283,695,0
2007-11-30,2.8475,2.8475,2.8475,2.8475,1159,0
2007-12-04,2.8026,2.8026,2.8026,2.8026,116,0
2007-12-07,2.8026,2.8026,2.8026,2.8026,232,0
2007-12-11,2.8026,2.8026,2.8026,2.8026,1275,0
2007-12-12,2.8295,2.9373,2.7576,2.7576,1506,0
2007-12-13,2.8026,2.8026,2.7576,2.8026,4404,0
2007-12-14,2.8475,3.1888,2.7576,2.7576,15879,0
2007-12-17,2.8026,3.0631,2.4612,2.9822,15299,0
2007-12-18,2.9642,2.9642,2.6319,2.7576,3824,0
2007-12-19,2.7756,3.2158,2.587,2.7576,37667,0
2007-12-20,2.8475,3.1708,2.6948,2.8475,29902,0
2007-12-21,2.8026,3.2068,2.6319,3.1708,14371,0
2007-12-24,3.1708,3.1708,2.7666,2.9373,20050,0
2007-12-26,2.8924,2.9373,2.8924,2.8924,6722,0
2007-12-27,2.8924,2.8924,2.7666,2.7666,2781,0
2007-12-28,2.7576,2.7576,2.7576,2.7576,116,0
2007-12-31,2.6768,2.9553,2.6768,2.8924,19934,0
2008-01-02,2.8565,3.0631,2.551,2.8475,30134,0
2008-01-03,2.8205,3.4403,2.587,2.8295,49605,0
2008-01-04,2.8475,3.1259,2.7307,2.7307,9967,0
2008-01-07,2.7756,3.072,2.6768,2.9553,48679,0
2008-01-08,2.9732,3.0181,2.7307,2.8565,21093,0
2008-01-09,2.8475,2.9014,2.7756,2.7756,2549,0
2008-01-10,2.7217,2.7217,2.6768,2.6768,463,0
2008-01-11,2.7397,3.0181,2.7397,2.8565,13212,0
2008-01-14,2.8026,2.9732,2.7397,2.7397,25150,0
2008-01-15,2.7576,2.7576,2.7576,2.7576,116,0
2008-01-17,2.6768,2.7576,2.6768,2.7576,1275,0
2008-01-18,2.6319,2.6319,2.6319,2.6319,116,0
2008-01-22,2.6768,2.6768,2.6768,2.6768,2078,0
2008-01-23,2.6948,2.7217,2.596,2.7217,4056,0
2008-01-24,2.7576,3.0002,2.6768,2.7576,11560,0
2008-01-25,2.8026,2.8924,2.7307,2.7307,10199,0
2008-01-28,2.8475,3.0002,2.7846,2.8026,17501,0
2008-01-29,2.7936,2.9193,2.7846,2.7936,9040,0
2008-01-30,2.8115,3.0002,2.7307,2.8026,33495,0
2008-01-31,2.8475,3.0181,2.6319,2.8026,42072,0
2008-02-01,2.8026,2.9373,2.6948,2.7217,18312,0
2008-02-04,2.7576,3.0181,2.7397,2.8924,28511,0
2008-02-05,2.8475,2.9553,2.6409,2.8026,17501,0
2008-02-06,2.7576,2.8924,2.6409,2.7936,19355,0
2008-02-07,2.8924,2.8924,2.6049,2.8924,10546,0
2008-02-08,2.8475,2.9193,2.6678,2.8295,13096,0
2008-02-11,2.7756,2.8924,2.6948,2.7756,5331,0
2008-02-12,2.7217,2.7307,2.6678,2.6678,2781,0
2008-02-13,2.7576,2.9642,2.56,2.56,25846,0
2008-02-14,2.596,2.6768,2.596,2.6768,2318,0
2008-02-15,2.7217,2.9642,2.6049,2.8385,21093,0
2008-02-19,2.8744,2.8744,2.6409,2.7038,17732,0
2008-02-20,2.7756,2.8205,2.7487,2.7576,6258,0
2008-02-21,2.7038,2.7038,2.587,2.6319,5447,0
2008-02-22,2.6768,2.6768,2.6768,2.6768,463,0
2008-02-25,2.6319,2.8026,2.6319,2.7217,14838,0
2008-02-26,2.7576,2.7576,2.6768,2.6768,926,0
2008-02-27,2.7217,2.7217,2.7217,2.7217,1738,0
2008-02-28,2.6678,2.8475,2.5421,2.5421,10402,0
2008-02-29,2.587,2.6768,2.587,2.6768,810,0
2008-03-03,2.596,2.6139,2.587,2.6139,810,0
2008-03-04,2.6499,2.8475,2.6319,2.6319,14973,0
2008-03-05,2.6768,2.7038,2.587,2.6319,11358,0
2008-03-06,2.6319,2.7038,2.596,2.596,4867,0
2008-03-10,2.6678,2.6768,2.587,2.587,1275,0
2008-03-11,2.569,2.7217,2.569,2.569,10199,0
2008-03-12,2.5421,2.7217,2.5241,2.7217,4056,0
2008-03-13,2.6768,2.7487,2.6319,2.6319,14140,0
2008-03-14,2.6499,2.7217,2.587,2.6768,8808,0
2008-03-17,2.6768,2.7217,2.5061,2.5151,21789,0
2008-03-18,2.5421,2.8205,2.5061,2.6499,37552,0
2008-03-19,2.7217,2.8565,2.5151,2.7217,29671,0
2008-03-20,2.7576,2.7576,2.6319,2.6768,5331,0
2008-03-24,2.7576,2.7576,2.7576,2.7576,579,0
2008-03-27,2.6319,2.6319,2.6319,2.6319,232,0
2008-03-31,2.6499,2.6499,2.587,2.587,6026,0
2008-04-01,2.5421,2.5421,2.5421,2.5421,232,0
2008-04-02,2.5421,2.7576,2.5421,2.7576,14140,0
2008-04-03,2.6499,2.6499,2.6319,2.6319,2434,0
2008-04-04,2.596,2.6409,2.587,2.6409,2549,0
2008-04-07,2.5421,2.6229,2.5421,2.6139,1969,0
2008-04-08,2.5151,2.587,2.5151,2.5421,1969,0
2008-04-09,2.5151,3.0541,2.5151,2.8026,44042,0
2008-04-10,2.7576,2.7756,2.6499,2.7217,4288,0
2008-04-11,2.6768,2.9732,2.6409,2.7307,17732,0
2008-04-14,2.7217,3.0181,2.6768,2.6768,33975,0
2008-04-15,2.6948,2.6948,2.5421,2.587,7069,0
2008-04-16,2.5421,2.6768,2.5421,2.6319,1042,0
2008-04-17,2.587,2.6319,2.5061,2.587,2897,0
2008-04-18,2.551,2.551,2.551,2.551,579,0
2008-04-21,2.551,2.7487,2.5151,2.6319,13444,0
2008-04-22,2.56,2.56,2.5241,2.5421,579,0
2008-04-23,2.6229,2.6229,2.587,2.587,579,0
2008-04-24,2.5421,2.7576,2.5421,2.6319,8692,0
2008-04-25,2.587,2.587,2.587,2.587,695,0
2008-04-28,2.587,2.6768,2.587,2.6319,4520,0
2008-05-02,2.587,2.6768,2.587,2.6319,579,0
2008-05-06,2.6319,3.2337,2.6319,3.0541,44570,0
2008-05-07,2.9553,2.9553,2.8654,2.8654,463,0
2008-05-09,2.7846,2.7846,2.7846,2.7846,579,0
2008-05-12,2.7936,2.7936,2.7936,2.7936,116,0
2008-05-14,2.8026,2.8026,2.8026,2.8026,579,0
2008-05-15,2.7666,2.7666,2.7666,2.7666,232,0
2008-05-19,2.7307,2.7307,2.6858,2.6948,579,0
2008-05-20,2.7307,3.1888,2.7307,2.9912,40909,0
2008-05-21,2.9463,2.9463,2.8565,2.8565,1159,0
2008-05-22,2.8115,2.9373,2.8026,2.9373,1147,0
2008-05-28,2.9373,2.9373,2.9373,2.9373,232,0
2008-05-29,2.8565,2.8565,2.8475,2.8475,347,0
2008-05-30,2.8475,2.8475,2.8475,2.8475,579,0
2008-06-03,2.8924,2.8924,2.8924,2.8924,1727,0
2008-06-05,2.8924,2.8924,2.8924,2.8924,116,0
2008-06-10,2.9373,2.9373,2.9373,2.9373,463,0
2008-06-12,2.8475,2.8475,2.8475,2.8475,116,0
2008-06-16,2.8924,2.8924,2.8924,2.8924,232,0
2008-06-19,2.8924,2.8924,2.8924,2.8924,810,0
2008-06-20,2.8475,2.8475,2.8475,2.8475,116,0
2008-06-24,2.7217,2.7846,2.7217,2.7846,2897,0
2008-06-26,2.6678,2.6678,2.6678,2.6678,579,0
2008-06-27,2.6319,2.7576,2.596,2.6768,2920,0
2008-07-01,2.8385,2.8924,2.8385,2.8475,926,0
2008-07-03,2.8115,2.8115,2.8115,2.8115,116,0
2008-07-17,2.7576,2.7576,2.7576,2.7576,579,0
2008-07-24,2.6858,2.6858,2.6049,2.6768,1506,0
2008-07-25,2.596,3.0631,2.5061,2.9732,12053,0
2008-07-29,2.8924,2.8924,2.569,2.6768,4520,0
2008-07-30,2.6499,2.6499,2.6499,2.6499,116,0
2008-07-31,2.7576,2.9463,2.7576,2.8026,10588,0
2008-08-04,2.7217,3.108,2.7217,3.0631,17501,0
2008-08-05,3.0181,3.0181,2.9373,2.9373,1390,0
2008-08-06,3.0181,3.0181,3.0181,3.0181,116,0
2008-08-07,2.9732,2.9732,2.9732,2.9732,579,0
2008-08-08,3.0181,3.0181,3.0002,3.0002,4171,0
2008-08-11,3.0181,3.0181,2.9463,2.9642,1738,0
2008-08-12,2.9642,2.9642,2.9642,2.9642,116,0
2008-08-13,3.0451,3.081,3.0002,3.0002,810,0
2008-08-14,2.9373,2.9373,2.9373,2.9373,695,0
2008-08-15,2.9373,2.9373,2.7576,2.7576,1042,0
2008-08-18,2.8475,2.9732,2.8475,2.9732,1854,0
2008-08-19,2.8475,2.8475,2.8475,2.8475,116,0
2008-08-20,3.0181,3.072,2.6049,2.7576,9040,0
2008-08-28,2.8385,2.8385,2.8385,2.8385,116,0
2008-09-02,2.6768,2.6768,2.6768,2.6768,1159,0
2008-09-12,2.596,2.596,2.596,2.596,289,0
2008-09-22,2.587,2.587,2.5061,2.5061,347,0
2008-09-24,2.4612,2.5331,2.3804,2.5331,463,0
2008-09-29,2.3085,2.4612,2.1648,2.3085,1563,0
2008-09-30,2.1558,2.1558,1.8145,1.8145,9156,0
2008-10-01,1.7336,1.7336,1.6348,1.6708,7649,0
2008-10-02,1.7606,1.8145,1.7606,1.8145,1390,0
2008-10-03,1.7247,1.8324,1.7247,1.8324,347,0
2008-10-06,1.7696,1.8145,1.6348,1.6348,16689,0
2008-10-08,1.6348,1.6348,1.3833,1.4911,8344,0
2008-10-10,1.3833,1.3833,1.2665,1.2665,695,0
2008-10-14,1.4192,1.6348,1.4192,1.5181,2549,0
2008-10-15,1.6618,1.6618,1.5989,1.5989,521,0
2008-10-16,1.4282,1.5091,1.3833,1.4192,3824,0
2008-10-17,1.3833,1.3833,1.3833,1.3833,579,0
2008-10-20,1.5091,1.5091,1.5091,1.5091,232,0
2008-10-21,1.3384,1.3384,1.3384,1.3384,116,0
2008-10-24,1.4462,1.4462,1.4462,1.4462,232,0
2008-10-27,1.3115,1.3115,1.3115,1.3115,116,0
2008-10-31,1.4462,1.6348,1.4462,1.4642,5505,0
2008-11-03,1.4642,1.4642,1.4642,1.4642,116,0
2008-11-04,1.4642,1.4642,1.4642,1.4642,116,0
2008-11-06,1.4731,1.5091,1.4642,1.4642,4288,0
2008-11-07,1.4642,1.4642,1.4642,1.4642,2318,0
2008-11-10,1.4642,1.4642,1.4642,1.4642,116,0
2008-11-12,1.3833,1.3833,0.9342,1.1228,7127,0
2008-11-13,1.2396,1.2396,1.033,1.0869,2781,0
2008-11-14,1.042,1.0689,1.042,1.0689,810,0
2008-11-17,1.0779,1.0779,1.0779,1.0779,116,0
2008-11-18,1.2037,1.4552,1.2037,1.3384,2085,0
2008-11-19,1.2486,1.2486,1.2486,1.2486,116,0
2008-11-20,1.1677,1.1677,1.1677,1.1677,232,0
2008-11-24,1.0779,1.0779,1.0779,1.0779,695,0
2008-11-25,1.0779,1.0779,1.0779,1.0779,116,0
2008-11-28,1.0779,1.0779,1.0779,1.0779,116,0
2008-12-01,1.1408,1.2486,1.0779,1.1677,4171,0
2008-12-03,1.042,1.0779,1.033,1.033,579,0
2008-12-08,0.9881,1.0689,0.9522,1.0689,8461,0
2008-12-11,0.9881,1.042,0.9881,1.042,7069,0
2008-12-15,1.0689,1.1228,1.0689,1.1228,2785,0
2008-12-16,1.042,1.042,0.5659,0.8893,18428,0
2008-12-17,0.9881,0.9881,0.9881,0.9881,58,0
2008-12-19,0.8623,0.8623,0.8623,0.8623,116,0
2008-12-22,0.9072,0.9162,0.9072,0.9162,810,0
2008-12-23,0.8893,0.9432,0.8623,0.8803,14255,0
2008-12-26,0.8803,0.8803,0.8803,0.8803,116,0
2008-12-30,0.8803,0.8893,0.8803,0.8893,695,0
2009-01-02,0.9432,0.9432,0.8713,0.8983,9967,0
2009-01-05,0.9522,0.9522,0.9522,0.9522,347,0
2009-01-09,1.015,1.2037,1.015,1.1318,3593,0
2009-01-12,1.1318,1.1318,1.0779,1.0779,2549,0
2009-01-13,1.1677,1.2935,1.1677,1.2935,8020,0
2009-01-14,1.2037,1.2037,1.1408,1.1408,1042,0
2009-01-15,1.1767,1.1767,0.9162,0.9162,2263,0
2009-01-27,0.9881,0.9881,0.8623,0.8623,4636,0
2009-01-28,0.8803,0.8893,0.8623,0.8623,9620,0
2009-01-29,0.8623,0.8623,0.8623,0.8623,116,0
2009-02-02,0.9072,0.9881,0.9072,0.9881,579,0
2009-02-03,1.0779,1.0779,1.033,1.033,2549,0
2009-02-04,0.8893,0.9522,0.8893,0.9522,579,0
2009-02-06,0.9072,1.1228,0.9072,1.024,1506,0
2009-02-11,0.9522,0.9522,0.6647,0.8983,5331,0
2009-02-12,0.8623,0.8623,0.8623,0.8623,232,0
2009-02-13,0.8713,0.8713,0.8444,0.8444,2781,0
2009-02-18,0.8893,1.0779,0.8893,1.033,1854,0
2009-02-19,1.033,1.033,0.9072,0.9072,1141,0
2009-02-20,0.8623,0.8623,0.8444,0.8444,4751,0
2009-02-24,0.8174,0.8174,0.8174,0.8174,232,0
2009-02-26,0.8264,0.8264,0.7366,0.7366,1042,0
2009-03-03,0.7006,0.7006,0.6467,0.6467,2434,0
2009-03-05,0.6467,0.6557,0.6288,0.6557,5679,0
2009-03-06,0.6467,0.6467,0.5839,0.5839,347,0
2009-03-10,0.5479,0.5479,0.5479,0.5479,579,0
2009-03-11,0.503,0.503,0.48506,0.48506,695,0
2009-03-12,0.49404,0.539,0.49404,0.539,26854,0
2009-03-13,0.5479,0.5479,0.5479,0.5479,3477,0
2009-03-16,0.539,0.5839,0.521,0.5839,12632,0
2009-03-17,0.5479,0.5479,0.5479,0.5479,232,0
2009-03-18,0.5479,0.5479,0.47608,0.503,50648,0
2009-03-19,0.521,0.539,0.521,0.539,9040,0
2009-03-20,0.5569,0.5569,0.5569,0.5569,232,0
2009-03-23,0.6018,0.7635,0.6018,0.7366,1854,0
2009-03-24,0.7366,1.2037,0.6737,0.7994,17969,0
2009-03-25,0.7725,0.7725,0.7725,0.7725,1390,0
2009-03-27,0.7635,0.7635,0.7456,0.7456,810,0
2009-03-31,0.7725,0.7725,0.7725,0.7725,2318,0
2009-04-02,0.8174,0.8174,0.8174,0.8174,347,0
2009-04-03,0.7366,0.7725,0.6108,0.7725,1042,0
2009-04-06,0.7725,0.7725,0.7725,0.7725,232,0
2009-04-09,0.7725,0.7725,0.7725,0.7725,463,0
2009-04-13,0.7366,0.7366,0.7366,0.7366,347,0
2009-04-14,0.6917,0.6917,0.6917,0.6917,232,0
2009-04-15,0.6917,0.6917,0.6917,0.6917,637,0
2009-04-16,0.6737,0.6737,0.6737,0.6737,136,0
2009-04-17,0.6647,0.7006,0.6467,0.6467,6239,0
2009-04-20,0.5839,0.6647,0.49404,0.5749,10793,0
2009-04-21,0.6198,0.6737,0.6198,0.6737,1969,0
2009-04-22,0.6467,0.6467,0.6467,0.6467,463,0
2009-04-23,0.7366,0.7366,0.6288,0.6288,3013,0
2009-04-27,0.6018,0.6018,0.6018,0.6018,1622,0
2009-04-28,0.6018,0.6018,0.6018,0.6018,232,0
2009-04-30,0.5659,0.6018,0.5659,0.6018,1501,0
2009-05-06,0.6467,0.6467,0.6467,0.6467,5679,0
2009-05-13,0.6737,0.6827,0.6378,0.6378,1333,0
2009-05-14,0.6018,0.6018,0.512,0.521,11242,0
2009-05-15,0.521,0.5479,0.47608,0.539,47751,0
2009-05-18,0.5749,0.5749,0.521,0.53,37436,0
2009-05-19,0.53,0.5569,0.521,0.5479,13510,0
2009-05-20,0.521,0.5749,0.521,0.5749,1854,0
2009-05-21,0.5928,0.5928,0.5928,0.5928,2318,0
2009-05-22,0.5479,0.5659,0.521,0.5659,10199,0
2009-05-26,0.6108,0.6108,0.6108,0.6108,3128,0
2009-05-27,0.6198,0.6198,0.6198,0.6198,2781,0
2009-05-28,0.6198,0.6198,0.5928,0.5928,6606,0
2009-06-05,0.5479,0.5569,0.5479,0.5569,2851,0
2009-06-08,0.539,0.5569,0.539,0.5569,3535,0
2009-06-09,0.5569,0.5569,0.5569,0.5569,1159,0
2009-06-10,0.6018,0.6108,0.6018,0.6108,2665,0
2009-06-11,0.6108,0.6108,0.6108,0.6108,347,0
2009-06-12,0.6557,0.6557,0.6557,0.6557,2943,0
2009-06-19,0.6467,0.6467,0.6467,0.6467,11079,0
2009-06-23,0.6467,0.6467,0.6467,0.6467,223,0
2009-06-24,0.6467,0.6467,0.6467,0.6467,111,0
2009-06-25,0.6467,0.6467,0.6467,0.6467,1781,0
2009-06-26,0.6467,0.6467,0.6467,0.6467,12357,0
2009-06-29,0.6467,0.6557,0.6467,0.6467,15657,0
2009-07-01,0.6467,0.6467,0.6467,0.6467,445,0
2009-07-02,0.6557,0.6557,0.6467,0.6467,318,0
2009-07-07,0.6467,0.6467,0.6467,0.6467,111,0
2009-07-09,0.6467,0.7006,0.6467,0.7006,2672,0
2009-07-13,0.7186,0.7186,0.7186,0.7186,111,0
2009-07-14,0.7006,0.7006,0.6827,0.6827,445,0
2009-07-15,0.6827,0.6827,0.6827,0.6827,668,0
2009-07-17,0.6827,0.6917,0.6288,0.6288,9240,0
2009-07-20,0.6737,0.7006,0.6647,0.6917,11801,0
2009-07-21,0.7096,0.7096,0.7096,0.7096,1336,0
2009-07-22,0.6737,0.7186,0.6737,0.7186,223,0
2009-07-23,0.7276,0.7276,0.7276,0.7276,5566,0
2009-07-24,0.7366,0.7635,0.6917,0.6917,12822,0
2009-07-27,0.7186,0.8444,0.7186,0.8444,3117,0
2009-07-28,0.8084,0.9701,0.8084,0.9522,11231,0
2009-07-29,0.8983,1.015,0.8803,0.9881,21498,0
2009-07-30,0.9881,0.9971,0.9522,0.9971,13206,0
2009-07-31,0.9881,0.9881,0.9881,0.9881,334,0
2009-08-03,0.9701,1.3564,0.9701,1.1677,43974,0
2009-08-04,1.1498,1.1498,1.0779,1.0779,4787,0
2009-08-05,1.0779,1.2126,1.0779,1.1408,14246,0
2009-08-10,1.0959,1.0959,0.8264,1.0689,16922,0
2009-08-11,1.024,1.024,0.9072,0.9072,2091,0
2009-08-12,0.9432,1.1049,0.9162,1.0779,2227,0
2009-08-13,1.0599,1.0599,0.9881,0.9881,4676,0
2009-08-14,0.9701,1.024,0.9072,0.9881,4756,0
2009-08-17,0.9432,0.9432,0.8264,0.9072,8906,0
2009-08-18,0.9432,0.9432,0.8983,0.8983,1670,0
2009-08-20,0.8893,0.8983,0.8893,0.8983,1225,0
2009-08-21,0.8803,0.8803,0.8084,0.8084,3006,0
2009-08-25,0.8533,1.1408,0.8533,1.033,21653,0
2009-08-26,1.1498,1.1498,1.0689,1.0959,1837,0
2009-08-27,1.0959,1.2396,1.0959,1.1677,4676,0
2009-08-28,1.1228,1.1228,1.0869,1.0869,223,0
2009-08-31,1.1318,1.2396,1.1318,1.2396,3018,0
2009-09-01,1.3204,1.3204,1.1318,1.2306,16626,0
2009-09-02,1.1767,1.2126,1.1588,1.1588,1559,0
2009-09-04,1.1228,1.1228,1.1138,1.1138,554,0
2009-09-08,1.1138,1.1138,1.0869,1.0869,1819,0
2009-09-09,1.1588,1.2306,1.1588,1.1588,501,0
2009-09-10,1.1138,1.1138,1.1138,1.1138,5284,0
2009-09-14,1.0779,1.0779,1.0779,1.0779,779,0
2009-09-15,1.0779,1.0779,1.0779,1.0779,334,0
2009-09-16,0.9522,1.1228,0.9522,1.1138,1559,0
2009-09-17,1.1228,1.1228,1.033,1.033,11222,0
2009-09-18,1.3474,1.3474,1.3474,1.3474,2004,0
2009-09-21,1.2306,1.3204,0.6737,1.1947,4607,0
2009-09-24,1.0599,1.3204,0.8983,0.9432,15448,0
2009-09-25,1.0689,1.0689,1.033,1.033,445,0
2009-09-28,1.1318,1.1318,1.0779,1.0869,1930,0
2009-09-29,1.2576,1.2576,1.1677,1.1677,3426,0
2009-09-30,1.1138,1.1767,0.9881,1.1767,2004,0
2009-10-01,1.2306,1.2486,1.0779,1.1228,4008,0
2009-10-02,1.1318,1.2576,0.8983,1.0689,3896,0
2009-10-05,1.1318,1.1767,1.1318,1.1767,223,0
2009-10-06,1.1228,1.1228,1.1138,1.1228,22711,0
2009-10-07,1.0689,2.1468,0.8983,1.1498,11133,0
2009-10-08,1.1498,1.1498,1.1498,1.1498,111,0
2009-10-09,1.1049,1.1049,0.9522,1.1049,2449,0
2009-10-12,1.033,1.033,1.033,1.033,445,0
2009-10-13,1.0689,1.3294,1.0689,1.1677,3601,0
2009-10-14,1.024,1.2216,0.9791,1.1677,15856,0
2009-10-15,1.1138,1.1138,1.1138,1.1138,111,0
2009-10-16,1.3294,1.3294,1.1138,1.1498,2561,0
2009-10-19,1.2576,1.2576,1.1857,1.2037,3562,0
2009-10-20,1.1767,1.1767,1.1767,1.1767,334,0
2009-10-21,1.1138,1.1767,1.0779,1.1767,1447,0
2009-10-22,1.1138,1.1138,1.0779,1.0779,1781,0
2009-10-27,1.0599,1.0779,0.8623,1.0779,2894,0
2009-10-29,0.9432,1.006,0.8084,0.9701,8127,0
2009-10-30,0.8983,1.7426,0.8983,1.1588,15703,0
2009-11-02,1.1228,1.1677,1.1228,1.1677,1559,0
2009-11-03,1.1857,1.1857,1.1857,1.1857,111,0
2009-11-04,1.1408,1.1408,1.1408,1.1408,111,0
2009-11-05,1.1228,1.1228,1.1228,1.1228,2227,0
2009-11-09,1.0779,1.0779,1.033,1.033,223,0
2009-11-11,1.033,1.033,1.033,1.033,891,0
2009-11-12,0.9881,1.2306,0.9881,1.1318,6680,0
2009-11-16,0.9432,1.033,0.9432,0.9432,3674,0
2009-11-17,0.9881,1.0779,0.9881,1.033,8127,0
2009-11-18,1.033,1.033,1.033,1.033,223,0
2009-11-23,1.0779,1.0779,1.0779,1.0779,557,0
2009-11-24,1.1138,1.1228,1.1138,1.1228,334,0
2009-11-27,0.8533,0.9881,0.8533,0.9881,12135,0
2009-11-30,0.9971,0.9971,0.9971,0.9971,891,0
2009-12-01,0.9791,0.9791,0.9791,0.9791,111,0
2009-12-02,0.9611,1.024,0.9611,0.9791,12803,0
2009-12-03,1.033,1.033,0.9881,1.033,668,0
2009-12-04,0.9881,0.9881,0.9881,0.9881,16699,0
2009-12-07,0.8983,0.9881,0.8983,0.9701,12246,0
2009-12-09,0.9791,0.9791,0.8174,0.8803,3785,0
2009-12-10,0.8983,0.9162,0.8623,0.8623,20200,0
2009-12-11,0.8713,0.8713,0.8533,0.8533,3117,0
2009-12-14,0.8713,0.8713,0.8713,0.8713,111,0
2009-12-15,0.8623,0.9162,0.8623,0.9162,1280,0
2009-12-16,0.9162,0.9162,0.8983,0.8983,334,0
2009-12-17,0.8803,0.8983,0.8533,0.8983,1225,0
2009-12-18,0.8893,0.8893,0.8893,0.8893,111,0
2009-12-21,0.8803,0.8983,0.8623,0.8983,3562,0
2009-12-22,0.9162,0.9162,0.8803,0.8803,1670,0
2009-12-23,0.8623,0.8623,0.8623,0.8623,557,0
2009-12-28,0.8983,0.9072,0.8623,0.8623,8604,0
2009-12-29,0.8713,0.8713,0.8533,0.8533,891,0
2009-12-30,0.8354,0.8354,0.8354,0.8354,779,0
2009-12-31,0.8444,0.8444,0.8444,0.8444,1225,0
2010-01-05,0.8803,0.9432,0.8803,0.9432,2227,0
2010-01-06,0.9432,0.9881,0.9432,0.9791,6123,0
2010-01-11,1.033,1.033,0.9881,1.033,2115,0
2010-01-12,1.015,1.1228,0.9971,1.1228,5232,0
2010-01-13,1.0869,1.2037,1.051,1.0959,10882,0
2010-01-14,1.0689,1.1138,1.0689,1.1138,668,0
2010-01-15,1.0779,1.0779,1.0779,1.0779,3340,0
2010-01-20,1.1228,1.1228,1.0779,1.0869,3117,0
2010-01-21,1.0869,1.0869,1.042,1.042,334,0
2010-01-25,1.1228,1.1228,1.042,1.0689,2004,0
2010-01-27,1.042,1.0779,1.006,1.015,2449,0
2010-01-28,1.0779,1.0779,1.033,1.033,1113,0
2010-02-04,1.024,1.024,0.9971,0.9971,1336,0
2010-02-05,0.9971,0.9971,0.9342,0.9522,2894,0
2010-02-08,0.9791,0.9791,0.9701,0.9791,1336,0
2010-02-16,1.024,1.033,1.024,1.033,1893,0
2010-02-25,0.9072,1.2396,0.9072,1.0779,9039,0
2010-03-02,0.9881,0.9881,0.9881,0.9881,1245,0
2010-03-03,0.9701,0.9701,0.9522,0.9522,2006,0
2010-03-08,0.9522,0.9522,0.9522,0.9522,1002,0
2010-03-09,0.9971,0.9971,0.9971,0.9971,2004,0
2010-03-11,1.0779,1.0779,0.9881,0.9881,334,0
2010-03-15,1.0599,1.1318,1.0599,1.1318,1002,0
2010-03-16,1.1228,1.1228,1.0689,1.0689,1225,0
2010-03-18,1.1228,1.1228,1.0779,1.0779,223,0
2010-03-19,1.033,1.033,0.8983,0.8983,3562,0
2010-03-22,0.9881,0.9881,0.9881,0.9881,334,0
2010-03-23,1.051,1.051,0.9881,0.9881,6474,0
2010-03-24,1.033,1.051,1.033,1.042,2198,0
2010-03-25,1.033,1.0869,1.033,1.0869,4196,0
2010-03-26,1.0779,1.0779,1.0779,1.0779,6053,0
2010-04-06,1.042,1.042,1.042,1.042,1225,0
2010-04-09,1.042,1.042,1.033,1.033,2783,0
2010-04-13,1.042,1.042,1.042,1.042,249,0
2010-04-14,1.042,1.0959,1.042,1.0959,2052,0
2010-04-15,1.0779,1.0779,1.033,1.033,4342,0
2010-04-19,1.033,1.033,1.033,1.033,1336,0
2010-04-23,1.033,1.033,1.033,1.033,1225,0
2010-04-26,1.051,1.0779,1.033,1.033,9360,0
2010-04-27,1.042,1.1677,1.033,1.1498,7682,0
2010-04-28,1.0869,1.0869,1.042,1.0779,2115,0
2010-04-29,1.0599,1.0599,1.0599,1.0599,334,0
2010-05-06,1.0779,1.0779,1.0779,1.0779,111,0
2010-05-10,1.1498,1.1677,1.1049,1.1049,5308,0
2010-05-11,1.0869,1.0869,1.0869,1.0869,2227,0
2010-05-13,1.0599,1.0779,1.0599,1.0599,10687,0
2010-05-14,1.1228,1.1228,1.1228,1.1228,1113,0
2010-05-19,1.0599,1.0599,1.0599,1.0599,1113,0
2010-05-20,1.0599,1.0599,1.0599,1.0599,445,0
2010-05-25,1.0779,1.1318,1.0599,1.0599,6568,0
2010-05-26,1.0599,1.1138,1.051,1.0599,10910,0
2010-05-27,1.1049,1.1049,1.0599,1.0689,4676,0
2010-05-28,1.051,1.0959,1.033,1.033,2227,0
2010-06-01,1.033,1.1049,1.033,1.051,14361,0
2010-06-02,1.0869,1.0869,1.006,1.006,9908,0
2010-06-03,1.006,1.051,1.006,1.006,10687,0
2010-06-04,1.033,1.1138,1.006,1.006,3896,0
2010-06-07,1.0869,1.0869,0.9971,0.9971,5344,0
2010-06-08,1.015,1.051,0.9971,1.006,4676,0
2010-06-14,1.0689,1.0689,1.024,1.024,334,0
2010-06-15,0.9522,1.0779,0.9522,1.024,557,0
2010-06-16,1.0779,1.0779,1.0779,1.0779,111,0
2010-06-17,1.015,1.0599,1.015,1.0599,223,0
2010-06-18,1.006,1.0779,0.9701,0.9701,28834,0
2010-06-22,0.9791,0.9971,0.9342,0.9791,779,0
2010-06-24,0.8174,0.9791,0.8174,0.9791,1893,0
2010-06-25,1.0689,1.0689,1.033,1.033,7271,0
2010-06-28,1.033,1.0779,1.024,1.0779,5232,0
2010-06-29,1.1677,1.1947,1.1049,1.1318,6123,0
2010-06-30,1.1228,1.1228,1.1228,1.1228,1893,0
2010-07-01,1.1138,1.1228,1.042,1.042,4453,0
2010-07-02,1.051,1.0779,1.051,1.0779,557,0
2010-07-06,1.042,1.042,0.9611,0.9881,1670,0
2010-07-07,0.9252,0.9252,0.9252,0.9252,111,0
2010-07-08,1.033,1.2126,1.033,1.1049,10353,0
2010-07-09,1.0779,1.0779,0.9522,1.042,6457,0
2010-07-13,1.051,1.0689,1.042,1.042,2338,0
2010-07-14,1.051,1.0779,1.042,1.042,1559,0
2010-07-15,1.1049,1.1049,1.1049,1.1049,111,0
2010-07-21,1.1049,1.1049,1.1049,1.1049,1113,0
2010-07-22,1.0959,1.0959,1.0959,1.0959,111,0
2010-07-23,1.051,1.0959,1.033,1.0959,9908,0
2010-07-26,1.0779,1.1049,1.0599,1.1049,557,0
2010-07-27,1.0959,1.0959,1.0779,1.0959,779,0
2010-08-02,1.0869,1.0869,0.9881,0.9881,4291,0
2010-08-03,1.0689,1.0689,0.9342,0.9342,891,0
2010-08-05,0.9342,0.9342,0.9342,0.9342,557,0
2010-08-06,0.9342,0.9342,0.9162,0.9162,501,0
2010-08-09,0.9522,0.9791,0.9162,0.9162,1113,0
2010-08-10,0.9432,0.9701,0.9432,0.9701,3340,0
2010-08-12,1.042,1.042,0.9971,0.9971,223,0
2010-08-16,0.9701,0.9701,0.9432,0.9522,6297,0
2010-08-23,0.9162,0.9162,0.9162,0.9162,111,0
2010-08-30,0.9342,0.9522,0.9342,0.9522,898,0
2010-09-09,0.8983,0.8983,0.8803,0.8893,1225,0
2010-09-16,0.9342,0.9971,0.9342,0.9971,1113,0
2010-09-17,0.9342,0.9342,0.8893,0.9162,1336,0
2010-09-20,0.8983,0.8983,0.8983,0.8983,8016,0
2010-09-22,0.8983,0.9611,0.8983,0.9342,3562,0
2010-09-23,0.9072,0.9522,0.8983,0.8983,4342,0
2010-09-24,0.8983,0.8983,0.8983,0.8983,2227,0
2010-09-27,0.8983,0.8983,0.8983,0.8983,2227,0
2010-09-28,0.9432,0.9432,0.8893,0.9252,2794,0
2010-09-29,0.9252,0.9432,0.8983,0.8983,5678,0
2010-09-30,0.8983,0.8983,0.8893,0.8983,2672,0
2010-10-01,0.8983,0.8983,0.8983,0.8983,541,0
2010-10-04,0.9072,0.9522,0.8983,0.9522,3785,0
2010-10-08,0.8983,0.9522,0.8983,0.9522,5959,0
2010-10-11,0.9522,1.024,0.9522,1.024,7644,0
2010-10-12,0.9881,0.9881,0.9881,0.9881,111,0
2010-10-13,0.9522,0.9522,0.9522,0.9522,668,0
2010-10-14,0.9611,1.006,0.9522,0.9522,4178,0
2010-10-18,0.9522,0.9971,0.9432,0.9432,4564,0
2010-10-19,0.9791,0.9791,0.9432,0.9611,7125,0
2010-10-21,1.033,1.033,0.9971,1.024,9360,0
2010-10-22,1.033,1.033,1.033,1.033,334,0
2010-10-25,1.024,1.024,1.006,1.006,223,0
2010-10-27,0.9432,0.9432,0.9432,0.9432,223,0
2010-11-01,0.9881,1.015,0.9881,1.015,223,0
2010-11-05,0.9522,0.9522,0.9522,0.9522,445,0
2010-11-08,1.051,1.6618,1.051,1.5181,210398,0
2010-11-09,1.563,1.563,1.1677,1.2126,96365,0
2010-11-10,1.3115,1.3204,1.051,1.1049,21959,0
2010-11-11,1.0779,1.0779,1.042,1.0599,2282,0
2010-11-12,1.1138,1.1138,1.033,1.042,2928,0
2010-11-15,1.006,1.006,0.9432,0.9881,8572,0
2010-11-16,0.9522,1.3025,0.9522,1.006,26671,0
2010-11-17,1.033,1.051,0.9791,1.015,3284,0
2010-11-18,1.042,1.0599,0.9791,0.9791,1463,0
2010-11-19,0.9162,0.9522,0.8803,0.9432,9531,0
2010-11-22,0.9072,0.9701,0.9072,0.9432,6457,0
2010-11-23,0.9791,1.0779,0.9342,1.033,22254,0
2010-11-24,1.0959,1.536,1.0779,1.1498,248113,0
2010-11-26,1.1498,1.2576,1.1228,1.1228,12813,0
2010-11-29,1.2486,1.2576,1.015,1.042,25067,0
2010-11-30,1.1049,1.1318,1.042,1.1228,17889,0
2010-12-01,1.1498,1.2216,1.042,1.0779,54460,0
2010-12-02,1.0869,1.1767,1.0869,1.1677,10242,0
2010-12-03,1.2576,1.2576,1.2576,1.2576,6123,0
2010-12-06,1.1857,1.2486,1.1228,1.1588,3994,0
2010-12-07,1.1408,1.1408,1.1408,1.1408,111,0
2010-12-08,1.1677,1.1677,1.1318,1.1318,8356,0
2010-12-09,1.1498,1.1498,1.0959,1.0959,557,0
2010-12-13,1.1049,1.1049,1.1049,1.1049,1113,0
2010-12-14,1.033,1.0599,1.033,1.0599,668,0
2010-12-15,1.024,1.0959,1.024,1.0959,668,0
2010-12-16,1.1138,1.2126,1.1138,1.2126,7904,0
2010-12-17,1.1767,1.2576,1.051,1.1408,13367,0
2010-12-21,1.1588,1.1677,1.0599,1.1677,6168,0
2010-12-22,1.1677,1.1677,1.1138,1.1588,6454,0
2010-12-27,1.1498,1.1498,1.0599,1.0599,445,0
2010-12-28,1.1228,1.1677,1.1228,1.1677,2894,0
2010-12-29,1.1318,1.1767,1.0599,1.0599,2561,0
2010-12-30,1.0689,1.2126,1.0689,1.2126,4311,0
2010-12-31,1.1408,1.2126,1.015,1.1588,21989,0
2011-01-03,1.1588,1.1588,1.1498,1.1498,1559,0
2011-01-04,1.1228,1.1228,1.1228,1.1228,4898,0
2011-01-06,1.1228,1.1857,1.0689,1.1857,1113,0
2011-01-07,1.1767,1.1767,1.1228,1.1228,223,0
2011-01-12,1.1228,1.1228,1.0959,1.0959,334,0
2011-01-14,1.0959,1.3294,1.0959,1.3025,11549,0
2011-01-18,1.3204,1.3204,1.1857,1.2306,11522,0
2011-01-19,1.1857,1.1947,1.1857,1.1857,1781,0
2011-01-21,1.2576,1.3474,1.2126,1.2126,7054,0
2011-01-24,1.3025,1.3204,1.3025,1.3204,267,0
2011-01-25,1.3474,1.3474,1.3474,1.3474,4564,0
2011-01-26,1.3384,1.3474,1.3204,1.3204,26545,0
2011-01-27,1.2755,1.2755,1.2037,1.2576,1113,0
2011-01-28,1.2037,1.2576,1.2037,1.2576,1670,0
2011-01-31,1.2306,1.3384,1.2306,1.3294,3006,0
2011-02-01,1.3474,1.3474,1.3294,1.3384,1748,0
2011-02-02,1.2845,1.3474,1.0599,1.1498,22388,0
2011-02-03,1.1947,1.2486,1.1588,1.1947,1962,0
2011-02-04,1.2396,1.2576,1.2126,1.2576,9827,0
2011-02-07,1.1947,1.1947,1.1408,1.1677,3161,0
2011-02-08,1.3025,1.3025,1.2126,1.3025,11489,0
2011-02-09,1.6977,1.6977,1.2126,1.2576,21197,0
2011-02-10,1.2126,1.2576,1.2126,1.2576,913,0
2011-02-15,1.2576,1.4103,1.2576,1.2665,4912,0
2011-02-16,1.3294,1.3294,1.2576,1.2576,2561,0
2011-02-17,1.2935,1.2935,1.2576,1.2576,402,0
2011-02-18,1.3115,1.5989,1.2665,1.527,62695,0
2011-02-22,1.3204,1.4103,1.2755,1.4103,22440,0
2011-02-25,1.3923,1.7785,1.3923,1.5719,23330,0
2011-02-28,1.6169,1.6169,1.4552,1.4552,4609,0
2011-03-01,1.5091,1.545,1.4731,1.545,1670,0
2011-03-02,1.545,1.545,1.545,1.545,737,0
2011-03-07,1.527,1.6348,1.527,1.6348,8127,0
2011-03-08,1.6169,1.6169,1.6169,1.6169,223,0
2011-03-10,1.6348,1.6348,1.6258,1.6348,223,0
2011-03-11,1.6618,1.7606,1.4103,1.6348,12246,0
2011-03-14,1.6438,1.9762,1.6348,1.8774,112217,0
2011-03-15,1.9223,2.2456,1.8055,2.1828,158709,0
2011-03-16,2.2277,2.2456,1.8055,1.9043,63535,0
2011-03-17,1.9672,2.057,1.8414,1.9851,21721,0
2011-03-18,1.9672,2.6588,1.9672,2.4433,142376,0
2011-03-21,2.4433,2.5151,2.2097,2.4253,44680,0
2011-03-22,2.1558,2.3355,1.8145,1.9762,86055,0
2011-03-23,2.066,2.066,1.6169,1.7067,117057,0
2011-03-24,1.6708,1.8055,1.6618,1.7426,16451,0
2011-03-25,1.7516,1.7875,1.6618,1.7067,23548,0
2011-03-28,1.7157,1.7696,1.7157,1.7157,7225,0
2011-03-29,1.7336,1.7426,1.6438,1.6438,19392,0
2011-03-30,1.6708,1.6977,1.6438,1.6528,8351,0
2011-03-31,1.6528,1.6618,1.5001,1.5719,39464,0
2011-04-01,1.5719,1.6887,1.563,1.6887,21042,0
2011-04-04,1.7336,1.7426,1.6887,1.7426,9602,0
2011-04-05,1.7875,1.7875,1.527,1.6258,47023,0
2011-04-06,1.6797,1.7516,1.545,1.6887,39254,0
2011-04-07,1.6169,1.7067,1.6169,1.6348,5355,0
2011-04-08,1.6348,1.6618,1.6169,1.6618,7570,0
2011-04-11,1.6528,1.6618,1.6169,1.6169,2561,0
2011-04-12,1.5989,1.5989,1.554,1.5809,3507,0
2011-04-13,1.5809,1.6348,1.5809,1.6348,3228,0
2011-04-14,1.6618,1.6618,1.6618,1.6618,1670,0
2011-04-15,1.6348,1.6797,1.5809,1.6258,5576,0
2011-04-18,1.6977,1.6977,1.6079,1.6438,1392,0
2011-04-19,1.6708,1.6708,1.6258,1.6258,7044,0
2011-04-20,1.6528,1.7965,1.4911,1.7247,37328,0
2011-04-21,1.7336,1.8235,1.6977,1.7516,13348,0
2011-04-25,1.8235,1.8235,1.6348,1.6618,13821,0
2011-04-26,1.6618,1.6708,1.545,1.6618,15786,0
2011-04-28,1.6977,1.6977,1.6618,1.6887,1325,0
2011-04-29,1.6528,1.7157,1.6528,1.6977,2449,0
2011-05-02,1.6887,1.6887,1.6258,1.6258,3696,0
2011-05-03,1.6258,1.6708,1.6258,1.6348,16838,0
2011-05-04,1.6348,1.6348,1.6348,1.6348,779,0
2011-05-05,1.5809,1.6169,1.5719,1.5719,2561,0
2011-05-06,1.6079,1.6079,1.5809,1.5809,557,0
2011-05-09,1.5809,1.5809,1.4103,1.5001,36462,0
2011-05-10,1.5181,1.5181,1.4462,1.4462,16127,0
2011-05-11,1.4372,1.5181,1.3743,1.4821,8338,0
2011-05-12,1.5091,1.5091,1.5091,1.5091,1113,0
2011-05-13,1.4462,1.4821,1.3923,1.4103,6724,0
2011-05-16,1.3564,1.4192,1.3564,1.3833,3987,0
2011-05-17,1.3833,1.4013,1.3204,1.3204,6189,0
2011-05-18,1.3384,1.4372,1.3204,1.4103,13058,0
2011-05-19,1.3743,1.4462,1.3743,1.4372,3774,0
2011-05-20,1.4642,1.5181,1.4642,1.5181,779,0
2011-05-23,1.5091,1.5091,1.3564,1.3564,6596,0
2011-05-24,1.3564,1.4372,1.3564,1.4103,2839,0
2011-05-25,1.4642,1.4642,1.4103,1.4103,4008,0
2011-05-26,1.4731,1.4911,1.4731,1.4911,6123,0
2011-05-31,1.527,1.527,1.3025,1.4013,12171,0
2011-06-01,1.3653,1.3653,1.3653,1.3653,1002,0
2011-06-02,1.3833,1.4552,1.3833,1.4372,1893,0
2011-06-03,1.4372,1.4552,1.4372,1.4552,223,0
2011-06-06,1.3474,1.3474,1.3294,1.3294,3562,0
2011-06-07,1.3294,1.3294,1.3115,1.3294,1670,0
2011-06-08,1.3115,1.3115,1.3115,1.3115,156,0
2011-06-09,1.2755,1.3384,1.2396,1.3115,5093,0
2011-06-10,1.3294,1.3743,1.2935,1.3653,5845,0
2011-06-13,1.3025,1.3025,1.2486,1.2486,2115,0
2011-06-14,1.2576,1.3833,1.1767,1.3474,12302,0
2011-06-15,1.2845,1.2845,1.2576,1.2845,1336,0
2011-06-16,1.2037,1.563,1.2037,1.5001,2031,0
2011-06-17,1.545,1.545,1.1767,1.1767,12541,0
2011-06-20,1.2396,1.2396,1.015,1.1677,9019,0
2011-06-21,1.1677,1.1857,1.0959,1.1677,5577,0
2011-06-22,1.1677,1.1677,1.1318,1.1408,1540,0
2011-06-23,1.1318,1.1408,1.1318,1.1318,2672,0
2011-06-24,1.1857,1.1857,1.1857,1.1857,390,0
2011-06-28,1.1318,1.1318,1.1318,1.1318,714,0
2011-06-29,1.0869,1.3025,1.0869,1.1947,12017,0
2011-06-30,1.2126,1.2126,1.2126,1.2126,223,0
2011-07-01,1.2037,1.3115,1.0689,1.1408,6791,0
2011-07-06,1.1677,1.545,1.1498,1.545,14405,0
2011-07-07,1.527,1.527,1.3564,1.4372,6039,0
2011-07-08,1.4372,1.4731,1.4372,1.4731,2115,0
2011-07-12,1.4103,1.4911,1.4103,1.4911,1893,0
2011-07-15,1.4282,1.4282,1.1947,1.2216,4755,0
2011-07-18,1.2306,1.2665,1.2037,1.2126,1976,0
2011-07-19,1.1947,1.2037,1.1947,1.2037,779,0
2011-07-20,1.1947,1.4911,1.1947,1.4282,4809,0
2011-07-21,1.4013,1.4821,1.3743,1.4821,334,0
2011-07-22,1.5091,1.545,1.5091,1.536,10375,0
2011-07-25,1.4192,1.5809,1.0959,1.536,33123,0
2011-07-26,1.554,1.554,1.4192,1.4192,3642,0
2011-07-27,1.3204,1.3204,1.3204,1.3204,697,0
2011-07-28,1.3564,1.3564,1.3564,1.3564,334,0
2011-07-29,1.3743,1.4103,1.1947,1.1947,7125,0
2011-08-01,1.2845,1.3833,1.2845,1.3833,3006,0
2011-08-02,1.3564,1.3653,1.2935,1.3653,1002,0
2011-08-03,1.3294,1.3294,1.3204,1.3204,223,0
2011-08-10,1.2665,1.3833,1.2486,1.2486,20284,0
2011-08-11,1.1767,1.1857,1.1767,1.1857,1336,0
2011-08-12,1.2126,1.2126,1.2126,1.2126,2672,0
2011-08-15,1.2935,1.6438,1.2935,1.5181,22425,0
2011-08-16,1.545,1.7336,1.545,1.6618,6346,0
2011-08-17,1.6169,1.7785,1.5809,1.7157,3804,0
2011-08-18,1.5989,1.6887,1.5989,1.5989,445,0
2011-08-19,1.536,1.6079,1.536,1.536,2700,0
2011-08-22,1.6887,1.6887,1.6258,1.6258,557,0
2011-08-23,1.7516,1.7516,1.6528,1.6528,3785,0
2011-08-24,1.6618,1.6618,1.536,1.5899,2227,0
2011-08-25,1.5899,1.5899,1.545,1.545,5582,0
2011-08-29,1.536,1.536,1.536,1.536,239,0
2011-08-30,1.6348,1.6348,1.536,1.536,2115,0
2011-08-31,1.5899,1.6977,1.4911,1.5989,3785,0
2011-09-02,1.4642,1.4642,1.4642,1.4642,445,0
2011-09-07,1.4462,1.5001,1.4462,1.5001,1002,0
2011-09-08,1.4552,1.4552,1.4552,1.4552,557,0
2011-09-09,1.5001,1.5001,1.5001,1.5001,111,0
2011-09-12,1.4462,1.4731,1.4462,1.4462,306,0
2011-09-14,1.5001,1.5001,1.5001,1.5001,223,0
2011-09-16,1.527,1.527,1.527,1.527,124,0
2011-09-20,1.4821,1.4821,1.4821,1.4821,111,0
2011-09-21,1.4462,1.4462,1.4462,1.4462,1113,0
2011-09-22,1.4372,1.4372,1.4372,1.4372,668,0
2011-09-29,1.3833,1.3923,1.3474,1.3474,3145,0
2011-10-07,1.2126,1.2576,1.1767,1.2216,2673,0
2011-10-11,1.3025,1.3025,1.1767,1.2755,2227,0
2011-10-12,1.2396,1.3564,1.2396,1.3564,2449,0
2011-10-18,1.2396,1.4013,1.2216,1.4013,2338,0
2011-10-19,1.3025,1.3923,1.3025,1.3923,1614,0
2011-10-21,1.2216,1.3115,1.1947,1.2935,2561,0
2011-10-24,1.2126,1.5091,1.2126,1.4462,2171,0
2011-10-26,1.5181,1.5181,1.5181,1.5181,1336,0
2011-10-27,1.6079,1.6169,1.5899,1.5899,1559,0
2011-10-28,1.5809,1.7247,1.5809,1.7247,891,0
2011-10-31,1.5181,1.5899,1.5181,1.527,1559,0
2011-11-01,1.563,1.563,1.545,1.545,557,0
2011-11-07,1.4013,1.5181,1.4013,1.5181,2894,0
2011-11-14,1.5181,1.6887,1.4192,1.4552,10490,0
2011-11-15,1.4013,1.527,1.4013,1.527,5673,0
2011-11-18,1.5719,1.5719,1.5719,1.5719,557,0
2011-11-21,1.6169,1.6169,1.6169,1.6169,557,0
2011-11-23,1.4821,1.5989,1.4821,1.5989,779,0
2011-11-25,1.5091,1.6348,1.4372,1.6348,2004,0
2011-11-29,1.4731,1.527,1.4103,1.5091,2004,0
2011-12-01,1.4731,1.554,1.4552,1.554,2338,0
2011-12-02,1.554,1.6169,1.545,1.545,5121,0
2011-12-05,1.554,1.554,1.527,1.527,2762,0
2011-12-06,1.4462,1.4462,1.4462,1.4462,1336,0
2011-12-07,1.4462,1.4462,1.4462,1.4462,122,0
2011-12-08,1.545,1.545,1.545,1.545,445,0
2011-12-12,1.5989,1.5989,1.3923,1.3923,8294,0
2011-12-13,1.3204,1.4192,1.2935,1.3025,3293,0
2011-12-14,1.2216,1.3384,1.2126,1.3384,1113,0
2011-12-15,1.3294,1.3294,1.0869,1.2576,5143,0
2011-12-16,1.3025,1.6169,1.2396,1.6169,14407,0
2011-12-19,1.5091,1.5091,1.4462,1.4642,2122,0
2011-12-20,1.4642,1.4911,1.3743,1.3743,3401,0
2011-12-21,1.3743,1.4013,1.2935,1.4013,6680,0
2011-12-22,1.3653,1.3653,1.2306,1.3384,5455,0
2011-12-28,1.2665,1.4192,1.2216,1.4192,5010,0
2011-12-29,1.3653,1.3653,1.3474,1.3474,334,0
2011-12-30,1.3653,1.4372,1.3474,1.4372,1280,0
2012-01-03,1.4372,1.4372,1.3025,1.3025,2616,0
2012-01-04,1.4192,1.4192,1.3564,1.3923,1344,0
2012-01-06,1.2306,1.3653,1.2306,1.3564,2115,0
2012-01-09,1.3204,1.3204,1.3204,1.3204,134,0
2012-01-10,1.4103,1.4282,1.4103,1.4282,1336,0
2012-01-12,1.3653,1.4552,1.3564,1.3653,1887,0
2012-01-13,1.3564,1.3653,1.3564,1.3653,6291,0
2012-01-17,1.3564,1.3653,1.3564,1.3653,334,0
2012-01-19,1.4192,1.4552,1.4192,1.4552,250,0
2012-01-20,1.4552,1.5091,1.4192,1.5091,7765,0
2012-01-23,1.5091,1.5091,1.5091,1.5091,3340,0
2012-01-24,1.4552,1.4552,1.4552,1.4552,223,0
2012-01-25,1.4911,1.4911,1.4911,1.4911,223,0
2012-01-27,1.4911,1.4911,1.4911,1.4911,223,0
2012-01-30,1.4911,1.5091,1.4103,1.4103,8496,0
2012-02-01,1.3025,1.3923,1.3025,1.3833,802,0
2012-02-02,1.3833,1.4282,1.3474,1.4192,6568,0
2012-02-03,1.3474,1.3564,1.3474,1.3564,557,0
2012-02-06,1.3564,1.3564,1.3474,1.3564,419,0
2012-02-08,1.4731,1.4821,1.4642,1.4731,1893,0
2012-02-13,1.3923,1.4642,1.3923,1.4372,557,0
2012-02-15,1.4372,1.4372,1.3743,1.3743,1890,0
2012-02-16,1.3833,1.4372,1.3833,1.4372,1781,0
2012-02-17,1.3923,1.3923,1.3923,1.3923,111,0
2012-02-21,1.3743,1.3743,1.3743,1.3743,306,0
2012-02-22,1.3743,1.3743,1.3743,1.3743,195,0
2012-02-23,1.3474,1.3474,1.2755,1.3474,2338,0
2012-02-24,1.3025,1.3025,1.3025,1.3025,111,0
2012-02-27,1.3204,1.3204,1.3204,1.3204,334,0
2012-02-28,1.4103,1.4103,1.4103,1.4103,111,0
2012-03-01,1.4282,1.4282,1.4282,1.4282,223,0
2012-03-06,1.3923,1.3923,1.3204,1.3923,5010,0
2012-03-07,1.3204,1.3294,1.3115,1.3115,1781,0
2012-03-08,1.4013,1.4013,1.4013,1.4013,111,0
2012-03-12,1.3115,1.3923,1.2755,1.3923,3726,0
2012-03-13,1.3025,1.3564,1.2845,1.3564,2004,0
2012-03-14,1.3115,1.3115,1.3115,1.3115,557,0
2012-03-15,1.3743,1.4282,1.3474,1.3474,13693,0
2012-03-16,1.3115,1.3474,1.3025,1.3474,3674,0
2012-03-19,1.3025,1.3743,1.3025,1.3743,1169,0
2012-03-20,1.3474,1.3474,1.3474,1.3474,9839,0
2012-03-21,1.3025,1.3743,1.3025,1.3743,379,0
2012-03-22,1.3204,1.3923,1.3204,1.3923,11355,0
2012-03-23,1.3923,1.3923,1.3025,1.3474,66345,0
2012-03-26,1.3294,1.3474,1.2126,1.3474,4119,0
2012-03-27,1.2486,1.3204,1.2486,1.3204,334,0
2012-03-30,1.3025,1.3025,1.3025,1.3025,1225,0
2012-04-02,1.3204,1.3204,1.3204,1.3204,139,0
2012-04-05,1.3474,1.3923,1.3474,1.3923,1336,0
2012-04-10,1.3564,1.3564,1.3564,1.3564,557,0
2012-04-11,1.3564,1.3564,1.3564,1.3564,111,0
2012-04-13,1.3923,1.4552,1.3923,1.4462,3236,0
2012-04-17,1.4372,1.5181,1.4372,1.4552,4291,0
2012-04-19,1.4372,1.5181,1.4372,1.5181,1308,0
2012-04-20,1.4103,1.4372,1.4103,1.4372,891,0
2012-04-23,1.4821,1.4821,1.4821,1.4821,111,0
2012-04-26,1.3833,1.5181,1.3653,1.5091,2432,0
2012-04-30,1.4192,1.5719,1.3743,1.536,4676,0
2012-05-02,1.6348,1.6528,1.6348,1.6528,891,0
2012-05-03,1.6348,1.6618,1.6348,1.6618,3896,0
2012-05-04,1.7785,1.7785,1.5001,1.545,6980,0
2012-05-07,1.6169,1.6169,1.6169,1.6169,111,0
2012-05-08,1.5899,1.7785,1.5899,1.7785,1419,0
2012-05-09,1.6079,1.6079,1.6079,1.6079,111,0
2012-05-10,1.5989,1.6348,1.5181,1.6348,445,0
2012-05-11,1.7247,1.7247,1.4821,1.4911,1336,0
2012-05-15,1.4911,1.4911,1.4911,1.4911,974,0
2012-05-17,1.4731,1.4821,1.4731,1.4821,751,0
2012-05-18,1.4731,1.4731,1.4731,1.4731,334,0
2012-05-21,1.4731,1.5091,1.4731,1.5091,1336,0
2012-05-23,1.4821,1.4821,1.4821,1.4821,111,0
2012-05-24,1.4731,1.4731,1.4731,1.4731,334,0
2012-06-04,1.4731,1.5181,1.4731,1.5181,891,0
2012-06-07,1.4103,1.4103,1.4103,1.4103,223,0
2012-06-14,1.3923,1.3923,1.3833,1.3833,1336,0
2012-06-15,1.3833,1.3833,1.3833,1.3833,443,0
2012-06-18,1.3833,1.3833,1.3833,1.3833,111,0
2012-06-19,1.3833,1.3833,1.3833,1.3833,334,0
2012-06-22,1.4013,1.4013,1.3833,1.3833,891,0
2012-06-25,1.3653,1.3833,1.3474,1.3833,2227,0
2012-06-26,1.3564,1.3564,1.3564,1.3564,557,0
2012-06-27,1.3564,1.3564,1.3564,1.3564,668,0
2012-06-29,1.3564,1.3564,1.3564,1.3564,195,0
2012-07-02,1.4552,1.4642,1.4552,1.4642,2132,0
2012-07-03,1.4192,1.4192,1.4192,1.4192,111,0
2012-07-05,1.4282,1.563,1.4282,1.5001,2763,0
2012-07-06,1.5001,1.5001,1.5001,1.5001,779,0
2012-07-10,1.4821,1.5719,1.4821,1.5719,779,0
2012-07-11,1.6348,1.6348,1.6348,1.6348,1002,0
2012-07-12,1.5719,1.5719,1.5719,1.5719,668,0
2012-07-13,1.4821,1.4821,1.3294,1.3833,3674,0
2012-07-16,1.3833,1.5181,1.3833,1.5181,7570,0
2012-07-17,1.5181,1.5989,1.4462,1.4462,5900,0
2012-07-18,1.563,1.563,1.563,1.563,223,0
2012-07-19,1.5719,1.5809,1.5719,1.5719,25919,0
2012-07-20,1.4821,1.5989,1.4552,1.5989,557,0
2012-07-24,1.5899,1.5899,1.5899,1.5899,111,0
2012-07-26,1.4911,1.4911,1.4731,1.4821,1002,0
2012-07-31,1.4013,1.4642,1.3923,1.4642,1893,0
2012-08-01,1.563,1.6079,1.5001,1.5001,14205,0
2012-08-02,1.5001,1.5001,1.4911,1.4911,2227,0
2012-08-03,1.5001,1.5001,1.5001,1.5001,334,0
2012-08-07,1.5001,1.5001,1.5001,1.5001,7889,0
2012-08-10,1.4103,1.4103,1.4103,1.4103,187,0
2012-08-13,1.3833,1.4192,1.3833,1.4192,1113,0
2012-08-14,1.4462,1.4642,1.3833,1.4642,30382,0
2012-08-16,1.4372,1.4372,1.3923,1.3923,33873,0
2012-08-17,1.3923,1.4282,1.3923,1.4282,11578,0
2012-08-20,1.4821,1.5091,1.3923,1.5091,13259,0
2012-08-22,1.4821,1.536,1.4282,1.5001,3774,0
2012-08-31,1.3923,1.4552,1.3564,1.4552,1670,0
2012-09-04,1.4462,1.5091,1.4462,1.5091,1002,0
2012-09-07,1.5899,1.5899,1.5899,1.5899,111,0
2012-09-10,1.3833,1.3833,1.3833,1.3833,334,0
2012-09-11,1.3833,1.3923,1.3474,1.3923,12573,0
2012-09-17,1.3384,1.3474,1.3384,1.3474,30615,0
2012-09-19,1.3204,1.3204,1.3204,1.3204,223,0
2012-09-20,1.3025,1.3025,1.3025,1.3025,111,0
2012-09-21,1.4103,1.4103,1.4103,1.4103,111,0
2012-09-24,1.5001,1.5001,1.2576,1.2576,5778,0
2012-09-25,1.2576,1.3115,1.2576,1.3025,6902,0
2012-09-27,1.3204,1.3204,1.3204,1.3204,779,0
2012-09-28,1.3294,1.3294,1.3294,1.3294,111,0
2012-10-03,1.3294,1.3294,1.3294,1.3294,985,0
2012-10-04,1.3474,1.3474,1.3474,1.3474,779,0
2012-10-11,1.3025,1.3025,1.3025,1.3025,2734,0
2012-10-15,1.2126,1.3025,1.2126,1.3025,1378,0
2012-10-19,1.4462,1.4821,1.2216,1.4013,7348,0
2012-10-23,1.2755,1.3653,1.2306,1.3025,9788,0
2012-10-25,1.3384,1.3923,1.3384,1.3923,2227,0
2012-11-02,1.2755,1.2755,1.2755,1.2755,1113,0
2012-11-05,1.3923,1.4013,1.3923,1.4013,2950,0
2012-11-09,1.3474,1.4192,1.3474,1.4192,2227,0
2012-11-12,1.4013,1.4013,1.4013,1.4013,223,0
2012-11-15,1.3564,1.4192,1.3564,1.4192,534,0
2012-11-19,1.3474,1.3474,1.3474,1.3474,1113,0
2012-11-26,1.3204,1.3204,1.3204,1.3204,111,0
2012-11-27,1.3204,1.3474,1.3204,1.3474,2783,0
2012-12-05,1.3384,1.3384,1.3204,1.3204,779,0
2012-12-06,1.3204,1.3204,1.3204,1.3204,469,0
2012-12-07,1.3204,1.3204,1.2935,1.2935,2783,0
2012-12-10,1.2935,1.2935,1.2935,1.2935,1113,0
2012-12-12,1.2935,1.2935,1.2935,1.2935,3340,0
2012-12-13,1.2486,1.2486,1.1588,1.1588,10113,0
2012-12-14,1.2486,1.2486,1.2486,1.2486,2301,0
2012-12-17,1.1498,1.3294,0.9611,1.3294,7236,0
2012-12-18,1.2935,1.3025,1.2576,1.3025,10253,0
2012-12-19,1.3025,1.3115,1.2935,1.2935,522,0
2012-12-20,1.2576,1.2845,1.1767,1.2845,9062,0
2012-12-26,1.2845,1.2845,1.2845,1.2845,111,0
2012-12-27,1.2126,1.3653,1.1947,1.3474,2672,0
2012-12-28,1.3115,1.3204,1.2037,1.2755,779,0
2012-12-31,1.2216,1.2486,1.2216,1.2306,1336,0
2013-01-03,1.2486,1.2935,1.2486,1.2486,13681,0
2013-01-04,1.2216,1.2306,1.2216,1.2306,557,0
2013-01-07,1.2486,1.2486,1.2486,1.2486,1225,0
2013-01-08,1.2845,1.2935,1.2845,1.2935,3448,0
2013-01-11,1.3115,1.3115,1.3115,1.3115,3340,0
2013-01-15,1.3653,1.3653,1.3653,1.3653,111,0
2013-01-16,1.3474,1.3474,1.3474,1.3474,111,0
2013-01-17,1.3474,1.4013,1.3474,1.3923,3562,0
2013-01-25,1.3474,1.3474,1.2845,1.3025,1336,0
2013-01-28,1.3025,1.3025,1.1947,1.2486,27195,0
2013-01-29,1.2306,1.2306,1.2126,1.2126,779,0
2013-02-01,1.2216,1.2216,1.2216,1.2216,2004,0
2013-02-05,1.1857,1.1947,1.1677,1.1947,779,0
2013-02-19,1.1408,1.1857,1.1408,1.1677,5121,0
2013-02-22,1.0959,1.1857,1.0959,1.1857,223,0
2013-02-25,1.1947,1.1947,1.1498,1.1498,223,0
2013-02-28,1.1138,1.1677,1.0959,1.1228,2449,0
2013-03-01,1.0869,1.0869,1.0869,1.0869,234,0
2013-03-05,1.0959,1.0959,1.0959,1.0959,1225,0
2013-03-11,1.0869,1.1498,1.0869,1.1498,1225,0
2013-03-12,1.1138,1.1228,1.0959,1.1228,1156,0
2013-03-13,1.1049,1.1228,1.1049,1.1228,1670,0
2013-03-14,1.1857,1.2037,1.1857,1.2037,557,0
2013-03-18,1.1857,1.1857,1.1857,1.1857,111,0
2013-03-22,1.2576,1.5719,1.2126,1.5719,27065,0
2013-03-25,1.7696,1.7696,1.4821,1.4821,20975,0
2013-03-26,1.5809,1.7247,1.3474,1.3474,5072,0
2013-03-27,1.3923,1.4731,1.3115,1.3833,2888,0
2013-03-28,1.4013,1.4013,1.4013,1.4013,779,0
2013-04-01,1.2845,1.4372,1.1767,1.3025,14763,0
2013-04-02,1.1857,1.2216,1.1857,1.2216,1893,0
2013-04-03,1.1857,1.2306,1.1857,1.2306,712,0
2013-04-04,1.1857,1.2126,1.1857,1.2126,4787,0
2013-04-08,1.1857,1.2216,1.1767,1.1857,6234,0
2013-04-10,1.1408,1.1857,1.1408,1.1857,724,0
2013-04-12,1.2126,1.2126,1.1677,1.1677,1225,0
2013-04-15,1.2216,1.2216,1.2216,1.2216,223,0
2013-04-17,1.2126,1.2126,1.2126,1.2126,334,0
2013-04-19,1.2216,1.3743,1.1588,1.3743,4419,0
2013-04-22,1.3743,1.3743,1.3564,1.3564,1182,0
2013-04-24,1.2576,1.2755,1.2576,1.2755,1939,0
2013-04-25,1.2576,1.2576,1.1947,1.1947,366,0
2013-04-26,1.3204,1.3204,1.3204,1.3204,735,0
2013-04-29,1.2576,1.2576,1.2576,1.2576,334,0
2013-05-01,1.2576,1.2576,1.1588,1.1677,4525,0
2013-05-03,1.1138,1.1677,1.1138,1.1677,591,0
2013-05-06,1.2037,1.2126,1.2037,1.2126,315,0
2013-05-07,1.2935,1.2935,1.2935,1.2935,557,0
2013-05-08,1.2306,1.2306,1.2306,1.2306,223,0
2013-05-10,1.2396,1.2396,1.2396,1.2396,111,0
2013-05-14,1.2306,1.2306,1.2306,1.2306,557,0
2013-05-16,1.2216,1.2216,1.1677,1.1767,1229,0
2013-05-17,1.3115,1.3115,1.2576,1.2576,223,0
2013-05-23,1.1677,1.1947,1.1318,1.1947,5551,0
2013-05-24,1.2396,1.3653,1.2396,1.3564,6028,0
2013-05-28,1.3653,1.3833,1.3204,1.3204,2115,0
2013-05-29,1.1588,1.1677,1.1588,1.1677,891,0
2013-05-31,1.2396,1.2396,1.2216,1.2216,1503,0
2013-06-03,1.2216,1.2845,1.2216,1.2216,724,0
2013-06-05,1.1857,1.1857,1.1857,1.1857,111,0
2013-06-06,1.1408,1.2486,1.1228,1.1857,6320,0
2013-06-07,1.3025,1.3025,1.051,1.0689,31728,0
2013-06-10,1.0869,1.0869,1.0689,1.0779,6568,0
2013-06-11,1.1228,1.1228,1.1228,1.1228,779,0
2013-06-12,1.2486,1.2486,1.024,1.1138,4119,0
2013-06-13,1.1498,1.2126,1.1498,1.2126,1447,0
2013-06-14,1.1677,1.1677,1.0689,1.1228,1559,0
2013-06-17,1.1228,1.1228,1.1228,1.1228,445,0
2013-06-18,1.1138,1.1228,1.0779,1.0779,5179,0
2013-06-19,1.0779,1.1677,1.0779,1.1677,1113,0
2013-06-20,1.2126,1.2126,1.1588,1.1588,4829,0
2013-06-21,1.1767,1.3474,1.1408,1.3474,16622,0
2013-06-24,1.1947,1.3474,1.0869,1.1588,25627,0
2013-06-25,1.1049,1.1049,1.0869,1.0869,445,0
2013-06-26,1.0869,1.1049,1.0869,1.1049,779,0
2013-06-27,1.0959,1.0959,1.0959,1.0959,111,0
2013-06-28,1.0869,1.1318,1.0869,1.1318,668,0
2013-07-02,1.0959,1.0959,1.0959,1.0959,111,0
2013-07-05,1.0959,1.0959,0.8983,1.042,34527,0
2013-07-08,1.015,1.015,1.015,1.015,111,0
2013-07-09,1.024,1.024,1.024,1.024,111,0
2013-07-10,0.9791,0.9881,0.9791,0.9881,278,0
2013-07-11,0.9971,0.9971,0.9971,0.9971,111,0
2013-07-12,0.9701,0.9881,0.9701,0.9701,1225,0
2013-07-15,1.015,1.1408,1.015,1.051,4070,0
2013-07-16,1.051,1.051,0.9971,1.006,1559,0
2013-07-17,1.051,1.1767,1.051,1.0779,4041,0
2013-07-22,1.1947,1.1947,0.9611,1.0599,6739,0
2013-07-23,1.1049,1.1049,0.9971,1.051,779,0
2013-07-24,0.9971,1.051,0.9971,1.033,618,0
2013-07-29,0.9971,1.051,0.9971,1.051,250,0
2013-07-30,1.015,1.015,1.006,1.006,557,0
2013-07-31,1.024,1.042,1.006,1.042,2783,0
2013-08-01,1.015,1.015,1.015,1.015,557,0
2013-08-07,1.015,1.015,1.015,1.015,223,0
2013-08-13,1.006,1.006,1.006,1.006,1104,0
2013-08-14,1.2576,1.3743,1.015,1.015,54017,0
2013-08-15,1.1049,1.1947,1.1049,1.1049,8794,0
2013-08-16,1.033,1.2576,1.033,1.1677,9407,0
2013-08-19,1.2665,1.2665,1.1138,1.2486,21743,0
2013-08-20,1.2037,1.2755,1.2037,1.2486,6596,0
2013-08-21,1.2396,1.2396,1.0869,1.1138,8671,0
2013-08-22,1.2396,1.2576,1.1947,1.1947,4470,0
2013-08-23,1.2755,1.3384,1.0689,1.1049,11634,0
2013-08-26,1.2396,1.2576,1.1049,1.1049,8090,0
2013-08-28,1.0779,1.1318,1.0599,1.1138,6835,0
2013-08-29,1.1138,1.1138,1.1138,1.1138,1002,0
2013-08-30,1.1138,1.1588,1.1138,1.1228,779,0
2013-09-03,1.1498,1.1498,1.1498,1.1498,712,0
2013-09-04,1.1498,1.1498,1.1498,1.1498,267,0
2013-09-05,1.2396,1.2396,1.2126,1.2126,4876,0
2013-09-09,1.2665,1.2755,1.2126,1.2755,2533,0
2013-09-10,1.3025,1.5719,1.2486,1.5091,45632,0
2013-09-11,1.3564,1.4552,1.3564,1.4552,14474,0
2013-09-12,1.4552,1.5719,1.4282,1.527,42736,0
2013-09-13,1.5181,1.5181,1.4462,1.4821,10051,0
2013-09-16,1.4372,1.4462,1.3653,1.4013,6457,0
2013-09-17,1.527,1.527,1.3833,1.3833,5782,0
2013-09-18,1.4103,1.4462,1.3743,1.3923,13988,0
2013-09-19,1.3743,1.3743,1.2755,1.3474,24427,0
2013-09-20,1.3025,1.3384,1.2665,1.3294,16716,0
2013-09-23,1.2755,1.2755,1.1677,1.2665,9837,0
2013-09-24,1.1947,1.2845,1.1947,1.2845,1447,0
2013-09-25,1.2216,1.2216,1.2216,1.2216,1113,0
2013-09-26,1.2216,1.2845,1.2216,1.2845,6279,0
2013-09-27,1.3294,1.3653,1.3294,1.3474,2672,0
2013-09-30,1.3564,1.3564,1.3564,1.3564,2783,0
2013-10-01,1.2486,1.3474,1.2486,1.3474,550,0
2013-10-02,1.2576,1.3474,1.2216,1.2665,27487,0
2013-10-03,1.4013,1.4103,1.1857,1.2755,12117,0
2013-10-04,1.3204,1.3743,1.2306,1.3653,17675,0
2013-10-07,1.3653,1.3833,1.2665,1.2755,12808,0
2013-10-08,1.2755,1.3743,1.1857,1.3743,75182,0
2013-10-09,1.3833,1.3833,1.2396,1.2755,26109,0
2013-10-10,1.3384,1.3653,1.2665,1.3384,9484,0
2013-10-11,1.2845,1.2845,1.2665,1.2845,1002,0
2013-10-14,1.3474,1.3653,1.3294,1.3653,5530,0
2013-10-15,1.3384,1.3384,1.2845,1.2935,668,0
2013-10-16,1.3025,1.3025,1.3025,1.3025,223,0
2013-10-17,1.3474,1.3564,1.3384,1.3384,445,0
2013-10-18,1.2576,1.2845,1.2576,1.2755,1614,0
2013-10-21,1.3294,1.3294,1.3294,1.3294,1225,0
2013-10-22,1.3474,1.3474,1.2576,1.2576,4275,0
2013-10-23,1.3474,1.3564,1.2306,1.3474,37909,0
2013-10-24,1.3474,1.3743,1.3025,1.3743,26321,0
2013-10-25,1.3474,1.4642,1.3204,1.3204,90840,0
2013-10-28,1.3204,1.3474,1.3204,1.3474,1569,0
2013-10-29,1.3474,1.4013,1.3384,1.3384,14996,0
2013-10-30,1.3923,1.3923,1.3294,1.3833,27698,0
2013-10-31,1.4103,1.4103,1.3564,1.3923,5566,0
2013-11-01,1.4013,1.4103,1.3833,1.3833,9478,0
2013-11-04,1.3833,1.4192,1.3833,1.4192,6807,0
2013-11-05,1.3923,1.4282,1.3833,1.4282,33276,0
2013-11-06,1.3474,1.4282,1.3474,1.4282,1113,0
2013-11-07,1.2755,1.4282,1.2755,1.4192,15012,0
2013-11-08,1.3923,1.3923,1.3653,1.3833,1002,0
2013-11-11,1.4192,1.4192,1.4192,1.4192,111,0
2013-11-13,1.3653,1.4103,1.3384,1.4013,1559,0
2013-11-14,1.3833,1.4192,1.3204,1.3923,15334,0
2013-11-15,1.3923,1.4013,1.2216,1.3743,50126,0
2013-11-18,1.4192,1.4192,1.3474,1.4103,26607,0
2013-11-19,1.3743,1.4282,1.3564,1.3923,11881,0
2013-11-20,1.3833,1.4192,1.3653,1.4013,32531,0
2013-11-21,1.3743,1.4013,1.3474,1.3743,33287,0
2013-11-22,1.4013,1.4013,1.3115,1.3474,20595,0
2013-11-25,1.3564,1.4103,1.2216,1.3474,10920,0
2013-11-26,1.3294,1.3653,1.2935,1.3204,12653,0
2013-11-27,1.3474,1.4192,1.3025,1.3833,26771,0
2013-11-29,1.3653,1.3653,1.3653,1.3653,445,0
2013-12-02,1.3743,1.4282,1.3743,1.3743,2367,0
2013-12-03,1.3653,1.7426,1.3653,1.6079,197751,0
2013-12-04,1.5899,1.6528,1.4462,1.5181,73145,0
2013-12-05,1.527,1.527,1.4372,1.5001,12856,0
2013-12-06,1.5091,1.5091,1.4282,1.5001,16685,0
2013-12-09,1.4731,1.5989,1.4731,1.536,19940,0
2013-12-10,1.5809,1.5809,1.4821,1.527,1781,0
2013-12-11,1.5001,1.5719,1.3743,1.5001,19364,0
2013-12-12,1.5001,1.527,1.4372,1.4821,19401,0
2013-12-16,1.4372,1.5001,1.4192,1.5001,5518,0
2013-12-17,1.4552,1.527,1.4552,1.5091,723,0
2013-12-18,1.5181,1.5899,1.4462,1.545,8712,0
2013-12-19,1.4552,1.5181,1.4462,1.4462,5087,0
2013-12-20,1.5091,1.5181,1.4642,1.4821,2481,0
2013-12-23,1.554,1.554,1.4821,1.5001,13954,0
2013-12-24,1.5001,1.5001,1.4911,1.5001,2087,0
2013-12-26,1.4821,1.4821,1.4642,1.4821,25940,0
2013-12-27,1.5091,1.5091,1.4372,1.4642,13248,0
2013-12-30,1.4462,1.545,1.4372,1.4552,8179,0
2013-12-31,1.5001,1.527,1.4552,1.4552,4232,0
2014-01-02,1.4911,1.5091,1.4372,1.5091,5246,0
2014-01-03,1.527,1.527,1.4462,1.5181,10583,0
2014-01-06,1.527,1.527,1.5001,1.5091,7943,0
2014-01-07,1.527,1.6438,1.4821,1.6258,58272,0
2014-01-08,1.6258,1.8594,1.5809,1.8324,74337,0
2014-01-09,1.8863,2.1289,1.7965,1.9133,146096,0
2014-01-10,1.9402,2.048,1.8684,1.8953,41301,0
2014-01-13,1.9941,2.3894,1.9313,2.057,138894,0
2014-01-14,2.066,2.066,1.9582,2.0121,78962,0
2014-01-15,2.0121,2.0211,1.7965,1.8684,46381,0
2014-01-16,1.7875,2.2097,1.7875,1.9402,141990,0
2014-01-17,1.8774,1.9492,1.7965,1.9223,64944,0
2014-01-21,1.9223,2.084,1.9223,1.9941,46359,0
2014-01-22,2.0121,2.057,1.9492,1.9851,21041,0
2014-01-23,2.0211,2.0211,1.9223,1.9402,12634,0
2014-01-24,1.9313,1.9313,1.6438,1.7426,99398,0
2014-01-27,1.7875,1.7875,1.7067,1.7067,40485,0
2014-01-28,1.6348,1.7516,1.545,1.7426,35041,0
2014-01-29,1.7157,1.7247,1.7067,1.7067,5447,0
2014-01-30,1.7516,1.7875,1.6977,1.7067,21046,0
2014-01-31,1.7336,1.7875,1.7067,1.7606,4008,0
2014-02-03,1.8684,1.8684,1.6887,1.7336,41523,0
2014-02-04,1.6708,1.8055,1.6438,1.8055,3196,0
2014-02-05,1.8414,1.8414,1.7247,1.7336,6476,0
2014-02-06,1.8324,1.8324,1.7426,1.7426,737,0
2014-02-07,1.7336,1.8863,1.6618,1.7965,49761,0
2014-02-10,1.8774,1.8774,1.6618,1.8055,92788,0
2014-02-11,1.8504,1.9223,1.8504,1.8504,6085,0
2014-02-12,1.8863,2.0211,1.8774,1.9492,47529,0
2014-02-13,1.9492,2.0211,1.9223,1.9223,19156,0
2014-02-14,1.9223,2.0301,1.8774,2.0301,8257,0
2014-02-18,2.1109,2.3804,2.1019,2.3804,86707,0
2014-02-19,2.4073,2.4073,2.1917,2.2007,60327,0
2014-02-20,2.3624,2.3624,2.1738,2.2906,48508,0
2014-02-21,2.3624,2.3624,2.2007,2.2995,21192,0
2014-02-24,2.3175,2.3444,2.1917,2.2187,38858,0
2014-02-25,2.2007,2.2367,2.1378,2.2277,16371,0
2014-02-26,2.3175,2.3983,2.2007,2.3983,24225,0
2014-02-27,2.1828,2.3983,2.1828,2.3534,11199,0
2014-02-28,2.1917,2.2187,2.1738,2.1828,14019,0
2014-03-03,2.1558,2.1648,1.9941,2.0031,76062,0
2014-03-04,1.9313,2.2097,1.9223,2.2097,42833,0
2014-03-05,2.1828,2.2097,2.075,2.2097,12215,0
2014-03-06,2.1828,2.2097,2.075,2.2097,6742,0
2014-03-07,2.2097,2.3983,2.1558,2.2456,64729,0
2014-03-10,2.2636,2.3534,2.2007,2.3534,8894,0
2014-03-11,2.2906,2.2906,2.0211,2.1558,59534,0
2014-03-12,2.039,2.1378,2.039,2.0929,5018,0
2014-03-13,2.1289,2.1289,2.0211,2.1289,10713,0
2014-03-14,2.0211,2.2367,1.9762,2.2277,37119,0
2014-03-17,2.0121,2.0211,1.4911,1.6258,252123,0
2014-03-18,1.7875,1.7875,1.6169,1.6618,38197,0
2014-03-19,1.6708,1.6977,1.6169,1.6348,14260,0
2014-03-20,1.6169,1.6708,1.527,1.6708,23734,0
2014-03-21,1.6528,1.6977,1.4911,1.563,21778,0
2014-03-24,1.5001,1.554,1.4552,1.527,16692,0
2014-03-25,1.527,1.545,1.4372,1.5181,10340,0
2014-03-26,1.5181,1.7426,1.4462,1.5719,74923,0
2014-03-27,1.4911,1.5719,1.4911,1.5181,6480,0
2014-03-28,1.4642,1.5719,1.4642,1.5719,1369,0
2014-03-31,1.563,1.7067,1.4552,1.5091,178302,0
2014-04-01,1.4462,1.527,1.4372,1.4372,35291,0
2014-04-02,1.4462,1.527,1.4462,1.4911,13987,0
2014-04-03,1.5001,1.6169,1.4372,1.5091,51655,0
2014-04-04,1.4911,1.4911,1.4552,1.4552,5392,0
2014-04-07,1.4462,1.4911,1.4282,1.4642,16512,0
2014-04-08,1.4372,1.5181,1.4372,1.4821,17929,0
2014-04-09,1.4462,1.5091,1.4462,1.4911,1078,0
2014-04-10,1.4462,1.5091,1.4462,1.4642,2038,0
2014-04-11,1.4372,1.4552,1.4372,1.4462,24318,0
2014-04-14,1.4731,1.4731,1.4731,1.4731,1470,0
2014-04-15,1.4372,1.4642,1.4372,1.4552,7385,0
2014-04-16,1.4462,1.4821,1.4462,1.4642,7371,0
2014-04-17,1.4372,1.4372,1.3923,1.4282,5239,0
2014-04-21,1.5001,1.5001,1.4642,1.4642,2785,0
2014-04-22,1.5181,1.5181,1.4192,1.4192,1748,0
2014-04-23,1.4192,1.4192,1.3923,1.4192,10298,0
2014-04-24,1.3923,1.4013,1.3833,1.3833,13878,0
2014-04-25,1.3743,1.3833,1.3025,1.3474,16060,0
2014-04-28,1.3653,1.554,1.3115,1.3384,17729,0
2014-04-29,1.3294,1.4013,1.3204,1.3564,10066,0
2014-04-30,1.4462,1.5091,1.3923,1.4282,14939,0
2014-05-01,1.3474,1.3474,1.3115,1.3384,2054,0
2014-05-02,1.3833,1.3833,1.3025,1.3384,2706,0
2014-05-05,1.3115,1.3115,1.3025,1.3025,826,0
2014-05-06,1.3204,1.3204,1.2935,1.2935,1533,0
2014-05-07,1.2576,1.2576,1.2126,1.2126,15264,0
2014-05-08,1.1947,1.2486,1.1947,1.2486,3175,0
2014-05-09,1.2576,1.2576,1.2396,1.2486,557,0
2014-05-12,1.2306,1.3025,1.2216,1.3025,5009,0
2014-05-13,1.2126,1.2306,1.2126,1.2216,1447,0
2014-05-14,1.2037,1.2126,1.2037,1.2037,3395,0
2014-05-15,1.2037,1.2037,1.1498,1.1677,7104,0
2014-05-16,1.1677,1.2576,1.1677,1.2576,1734,0
2014-05-19,1.1857,1.2216,1.1857,1.2216,569,0
2014-05-20,1.1857,1.2126,1.1857,1.1857,2124,0
2014-05-21,1.1767,1.2126,1.1767,1.2126,5434,0
2014-05-23,1.2486,1.2576,1.2216,1.2486,12738,0
2014-05-27,1.1677,1.2576,1.1677,1.2576,2617,0
2014-05-28,1.3025,1.3564,1.1857,1.2755,40269,0
2014-05-29,1.3294,1.3384,1.2037,1.2935,22474,0
2014-05-30,1.3294,1.3294,1.2576,1.2845,1134,0
2014-06-02,1.2845,1.3384,1.2845,1.3025,1354,0
2014-06-03,1.1947,1.2935,1.1947,1.2935,3702,0
2014-06-04,1.2845,1.5091,1.2306,1.3025,93320,0
2014-06-05,1.2216,1.2576,1.1947,1.2396,22995,0
2014-06-06,1.2486,1.5001,1.1947,1.4372,96527,0
2014-06-09,1.4192,1.536,1.3653,1.4462,44024,0
2014-06-10,1.4462,1.4731,1.2665,1.3025,30895,0
2014-06-11,1.2126,1.4192,1.2126,1.3474,45762,0
2014-06-12,1.4013,1.4013,1.3204,1.3474,2872,0
2014-06-13,1.3474,1.3743,1.2306,1.2845,45616,0
2014-06-16,1.2486,1.7157,1.2216,1.4911,161049,0
2014-06-17,1.527,1.6079,1.3115,1.3564,68310,0
2014-06-18,1.3204,1.3384,1.3115,1.3115,2062,0
2014-06-19,1.3294,1.3294,1.2665,1.3294,1050,0
2014-06-20,1.3115,1.3115,1.2665,1.3025,5738,0
2014-06-23,1.2396,1.3025,1.2396,1.3025,5235,0
2014-06-24,1.3025,1.3025,1.2665,1.2665,1238,0
2014-06-25,1.2665,1.2845,1.2665,1.2755,7517,0
2014-06-26,1.2216,1.2576,1.2216,1.2576,786,0
2014-06-27,1.2216,1.2216,1.2216,1.2216,2799,0
2014-06-30,1.2126,1.2755,1.2126,1.2306,11824,0
2014-07-01,1.2486,1.2755,1.2306,1.2665,18121,0
2014-07-02,1.3204,1.3204,1.2845,1.2845,21263,0
2014-07-03,1.2306,1.2306,1.2306,1.2306,1113,0
2014-07-07,1.2755,1.2755,1.2306,1.2576,22610,0
2014-07-08,1.3204,1.3384,1.2755,1.2755,18035,0
2014-07-09,1.3115,1.3204,1.2755,1.2935,891,0
2014-07-10,1.2935,1.3025,1.2486,1.2845,1559,0
2014-07-11,1.3025,1.3025,1.2126,1.2216,16643,0
2014-07-14,1.1857,1.2216,1.1588,1.2216,16593,0
2014-07-15,1.2396,1.2486,1.1588,1.2126,13487,0
2014-07-16,1.1857,1.2576,1.1857,1.2486,12201,0
2014-07-17,1.1408,1.2665,1.1408,1.2665,13740,0
2014-07-18,1.1677,1.2486,1.1677,1.2037,10438,0
2014-07-21,1.2037,1.2037,1.2037,1.2037,334,0
2014-07-22,1.2306,1.2486,1.2126,1.2486,10588,0
2014-07-23,1.2576,1.2665,1.2216,1.2216,5874,0
2014-07-24,1.2306,1.3294,1.2306,1.3204,17917,0
2014-07-25,1.3384,1.3384,1.3204,1.3294,2715,0
2014-07-28,1.3384,1.3384,1.2935,1.2935,779,0
2014-07-29,1.2755,1.3474,1.1318,1.2306,72438,0
2014-07-30,1.2216,1.6797,1.2216,1.4282,280967,0
2014-07-31,1.3653,1.4821,1.2845,1.4642,54350,0
2014-08-01,1.3025,1.4731,1.3025,1.4192,5247,0
2014-08-04,1.4731,1.4911,1.3564,1.3743,9412,0
2014-08-05,1.4372,1.4731,1.3743,1.4013,6209,0
2014-08-06,1.4192,1.5091,1.3204,1.4462,6023,0
2014-08-07,1.3474,1.4552,1.3474,1.4282,6685,0
2014-08-08,1.4372,1.5091,1.3923,1.4462,26098,0
2014-08-11,1.4821,1.536,1.4013,1.4013,795,0
2014-08-12,1.4552,1.4642,1.4282,1.4282,557,0
2014-08-13,1.5091,1.5091,1.3833,1.3833,9463,0
2014-08-14,1.2576,1.5091,1.2576,1.4282,5110,0
2014-08-15,1.3653,1.3653,1.1318,1.2486,71588,0
2014-08-18,1.2935,1.527,1.2755,1.3923,54885,0
2014-08-19,1.4462,1.4462,1.3384,1.3564,14791,0
2014-08-20,1.3833,1.4013,1.2755,1.3025,19124,0
2014-08-21,1.3564,1.3833,1.2216,1.2665,16096,0
2014-08-22,1.2216,1.3025,1.2037,1.3025,6395,0
2014-08-25,1.2306,1.3025,1.2306,1.2755,5093,0
2014-08-26,1.2486,1.2576,1.2486,1.2486,951,0
2014-08-27,1.2306,1.2396,1.2306,1.2396,445,0
2014-08-28,1.2306,1.2306,1.2306,1.2306,3785,0
2014-08-29,1.2486,1.3294,1.2486,1.2576,4175,0
2014-09-02,1.2486,1.2935,1.2306,1.2845,11874,0
2014-09-03,1.2216,1.2755,1.2216,1.2306,11145,0
2014-09-04,1.2486,1.2845,1.2126,1.2126,16081,0
2014-09-05,1.2037,1.2216,1.1588,1.2216,8934,0
2014-09-08,1.1947,1.2126,1.1588,1.1947,2792,0
2014-09-09,1.2665,1.2665,1.2576,1.2576,594,0
2014-09-10,1.1947,1.3384,1.1947,1.2935,11330,0
2014-09-11,1.3115,1.3653,1.2845,1.2845,1077,0
2014-09-12,1.2306,1.2306,1.2306,1.2306,504,0
2014-09-15,1.2037,1.2845,1.2037,1.2665,15468,0
2014-09-16,1.1857,1.3294,1.1857,1.2755,12269,0
2014-09-17,1.3115,1.3474,1.2486,1.3474,810,0
2014-09-18,1.3474,1.3474,1.2665,1.3115,15746,0
2014-09-19,1.3025,1.3833,1.3025,1.3474,14042,0
2014-09-22,1.3653,1.6708,1.3653,1.5181,196569,0
2014-09-23,1.554,1.6797,1.3115,1.3923,150514,0
2014-09-24,1.3653,1.3833,1.3294,1.3384,28543,0
2014-09-25,1.2755,1.4372,1.2126,1.2486,80763,0
2014-09-26,1.2486,1.4192,1.2126,1.3204,57279,0
2014-09-29,1.3833,1.3833,1.2126,1.3025,13461,0
2014-09-30,1.2576,1.2576,1.2306,1.2306,9042,0
2014-10-01,1.2576,1.3025,1.2037,1.2216,29130,0
2014-10-02,1.2037,1.3294,1.2037,1.2935,9400,0
2014-10-03,1.2665,1.2845,1.2306,1.2845,2006,0
2014-10-06,1.2755,1.2755,1.1857,1.2037,13582,0
2014-10-07,1.2126,1.2576,1.1947,1.2216,4931,0
2014-10-08,1.1857,1.2126,1.1857,1.2037,12053,0
2014-10-09,1.2126,1.2306,1.1318,1.1318,29081,0
2014-10-10,1.0959,1.1498,1.051,1.1049,21429,0
2014-10-13,1.0599,1.0959,1.033,1.0869,12604,0
2014-10-14,1.051,1.0779,1.033,1.0599,7531,0
2014-10-15,1.0599,1.1049,1.051,1.0599,6126,0
2014-10-16,1.0599,1.1138,1.0599,1.1138,987,0
2014-10-17,1.1049,1.1588,1.051,1.1408,48040,0
2014-10-20,1.0689,1.1049,1.051,1.0689,4508,0
2014-10-21,1.1318,1.1857,1.0599,1.0599,10465,0
2014-10-22,1.0959,1.1318,1.0779,1.0869,15392,0
2014-10-23,1.1228,1.1228,1.051,1.0779,7460,0
2014-10-24,1.051,1.0869,1.051,1.0599,7345,0
2014-10-27,1.0779,1.0869,1.042,1.051,4176,0
2014-10-28,1.0779,1.0869,1.042,1.0869,10471,0
2014-10-29,1.0869,1.0869,1.0869,1.0869,1564,0
2014-10-30,1.0689,1.0689,1.033,1.0599,6704,0
2014-10-31,1.0959,1.0959,1.0689,1.0689,2783,0
2014-11-03,1.1138,1.1677,1.0869,1.0959,7548,0
2014-11-04,1.0869,1.1138,1.0689,1.0959,1775,0
2014-11-05,1.0779,1.0779,1.0689,1.0689,9463,0
2014-11-06,1.0599,1.0599,1.033,1.0599,9364,0
2014-11-07,1.0689,1.1677,1.0599,1.1138,12221,0
2014-11-10,1.042,1.0959,1.042,1.0779,9540,0
2014-11-11,1.0599,1.1049,1.0599,1.0599,8127,0
2014-11-13,1.1138,1.1138,1.0599,1.0779,4404,0
2014-11-14,1.006,1.1408,1.006,1.1408,6866,0
2014-11-18,1.1498,1.1498,1.1049,1.1049,6967,0
2014-11-19,1.1138,1.1318,1.1138,1.1318,3263,0
2014-11-20,1.1408,1.1588,1.1318,1.1588,2380,0
2014-11-21,1.1677,1.1677,1.1318,1.1318,1811,0
2014-11-24,1.0599,1.1138,1.0599,1.1138,5188,0
2014-11-26,1.1228,1.1228,1.0959,1.0959,804,0
2014-11-28,1.051,1.0869,1.042,1.0599,3507,0
2014-12-01,1.006,1.1228,1.006,1.1228,3002,0
2014-12-02,1.0689,1.1049,1.0689,1.1049,6201,0
2014-12-03,1.1228,1.1408,1.0959,1.1138,15678,0
2014-12-05,1.1049,1.1138,1.0869,1.0959,20710,0
2014-12-08,1.1767,1.1767,1.0689,1.1408,3675,0
2014-12-09,1.0869,1.1947,1.0869,1.1677,8704,0
2014-12-10,1.1408,1.1408,1.1049,1.1049,223,0
2014-12-11,1.0959,1.1408,1.0599,1.0689,10483,0
2014-12-12,1.1049,1.1947,1.051,1.1228,19169,0
2014-12-15,1.1228,1.1408,0.9432,1.015,28405,0
2014-12-16,0.9522,1.1588,0.8713,1.033,45470,0
2014-12-17,1.0689,1.2396,0.9791,1.1677,48362,0
2014-12-18,1.2935,1.4282,1.2037,1.3923,67191,0
2014-12-19,1.3653,1.4731,1.3653,1.4282,16019,0
2014-12-22,1.4282,1.4642,1.4103,1.4372,5879,0
2014-12-23,1.4192,1.4282,1.4103,1.4103,6125,0
2014-12-24,1.4013,1.4372,1.4013,1.4013,3231,0
2014-12-26,1.4372,1.4372,1.3564,1.3743,8505,0
2014-12-29,1.3923,1.4642,1.3923,1.4282,18251,0
2014-12-30,1.4103,1.4103,1.4103,1.4103,445,0
2014-12-31,1.4372,1.4462,1.4282,1.4462,3223,0
2015-01-02,1.5001,1.527,1.4552,1.5181,19705,0
2015-01-05,1.5091,1.5091,1.4821,1.4821,4118,0
2015-01-06,1.4192,1.5091,1.4192,1.5091,5344,0
2015-01-07,1.527,1.527,1.527,1.527,434,0
2015-01-08,1.527,1.527,1.5091,1.527,17228,0
2015-01-09,1.527,1.5719,1.527,1.5719,4319,0
2015-01-12,1.4642,1.5989,1.4642,1.5989,16023,0
2015-01-13,1.5989,1.6797,1.5809,1.5809,12023,0
2015-01-14,1.6708,1.8055,1.6169,1.7516,42361,0
2015-01-15,1.7516,1.8235,1.7426,1.8055,12121,0
2015-01-16,1.8324,1.9133,1.8145,1.9133,2916,0
2015-01-20,1.9223,1.9223,1.8055,1.8414,5638,0
2015-01-21,1.8235,1.8774,1.8235,1.8774,1225,0
2015-01-22,1.8324,1.8953,1.8145,1.8863,3790,0
2015-01-23,1.8235,1.8594,1.8145,1.8414,7493,0
2015-01-26,1.7965,1.9133,1.7965,1.8774,9330,0
2015-01-27,1.8863,1.8863,1.8863,1.8863,1225,0
2015-01-28,1.9043,1.9043,1.7875,1.8863,1447,0
2015-01-29,1.8863,1.8863,1.7965,1.8324,1186,0
2015-01-30,1.8414,1.9133,1.8055,1.9133,21766,0
2015-02-02,1.9313,1.9313,1.8414,1.9223,4923,0
2015-02-03,1.9313,1.9313,1.8774,1.8774,12866,0
2015-02-04,1.7875,1.7875,1.7875,1.7875,401,0
2015-02-05,1.7965,1.8414,1.7965,1.8414,1002,0
2015-02-06,1.8324,1.9762,1.8324,1.9762,23117,0
2015-02-09,1.8235,1.9762,1.8235,1.8235,1869,0
2015-02-10,1.9043,2.0031,1.9043,1.9402,1832,0
2015-02-11,1.7965,1.7965,1.7965,1.7965,121,0
2015-02-12,1.8414,1.9313,1.7965,1.8863,3452,0
2015-02-13,1.8863,1.8863,1.8863,1.8863,690,0
2015-02-17,1.7965,1.9672,1.7965,1.8414,6834,0
2015-02-18,1.9672,1.9672,1.9672,1.9672,278,0
2015-02-19,1.8414,1.8684,1.527,1.8414,20599,0
2015-02-20,1.6528,1.8055,1.6528,1.7965,2107,0
2015-02-23,1.7785,1.7785,1.7426,1.7606,1670,0
2015-02-24,1.7516,1.8324,1.7516,1.7606,1412,0
2015-02-25,1.7696,1.9941,1.7696,1.9941,8682,0
2015-02-26,1.7875,1.8504,1.7785,1.8504,8195,0
2015-03-02,1.8055,1.8055,1.8055,1.8055,1559,0
2015-03-03,1.8055,2.0121,1.8055,2.0121,1781,0
2015-03-04,2.0211,2.0211,1.9762,2.0031,891,0
2015-03-05,2.0121,2.0121,1.9313,1.9851,779,0
2015-03-06,1.9941,1.9941,1.9133,1.9762,557,0
2015-03-09,2.0031,2.0211,1.9402,2.0211,3674,0
2015-03-10,2.0211,2.0211,2.0211,2.0211,111,0
2015-03-11,2.0121,2.1917,1.9762,2.1199,29947,0
2015-03-12,2.1109,2.3355,1.9851,2.3355,26050,0
2015-03-13,2.2636,2.3624,2.1648,2.3265,30838,0
2015-03-16,2.2906,2.3355,2.066,2.1558,12246,0
2015-03-17,2.2816,2.2816,2.1289,2.1289,10799,0
2015-03-18,2.3355,2.4343,2.2546,2.2906,8016,0
2015-03-19,2.2906,2.4702,2.1019,2.4702,10131,0
2015-03-20,2.4702,2.6768,2.1109,2.1828,71472,0
2015-03-23,2.1648,2.3444,2.1648,2.3444,6346,0
2015-03-24,2.3534,2.578,2.3534,2.4702,15808,0
2015-03-25,2.551,2.551,2.4073,2.4522,14361,0
2015-03-26,2.4433,2.4433,2.4253,2.4343,3228,0
2015-03-27,2.4433,2.4522,2.4433,2.4522,334,0
2015-03-30,2.587,2.587,2.4522,2.4522,2783,0
2015-03-31,2.3355,2.587,2.3355,2.587,7768,0
2015-04-01,2.6049,2.6948,2.578,2.6948,133481,0
2015-04-02,2.6948,2.6948,2.5331,2.6768,8016,0
2015-04-06,2.6948,2.6948,2.6319,2.6409,1781,0
2015-04-07,2.6499,2.6499,2.6409,2.6499,2237,0
2015-04-08,2.6499,2.6499,2.4792,2.6049,10799,0
2015-04-09,2.587,2.6049,2.587,2.6049,658,0
2015-04-10,2.6049,2.6049,2.5151,2.6049,2561,0
2015-04-13,2.56,2.56,2.4343,2.4612,5344,0
2015-04-14,2.4253,2.5241,2.3894,2.5241,3228,0
2015-04-15,2.6049,2.6049,2.3714,2.578,18164,0
2015-04-16,2.551,2.551,2.4792,2.4792,1163,0
2015-04-17,2.4163,2.6499,2.4163,2.6499,1113,0
2015-04-20,2.6948,2.6948,2.5241,2.551,3496,0
2015-04-21,2.6499,2.6499,2.4522,2.5061,3360,0
2015-04-22,2.6049,2.7307,2.551,2.6409,169141,0
2015-04-23,2.6768,2.6768,2.6229,2.6499,55552,0
2015-04-24,2.6409,2.6499,2.6319,2.6409,10170,0
2015-04-27,2.6409,2.6678,2.6319,2.6678,35513,0
2015-04-28,2.6319,2.6678,2.6319,2.6319,2730,0
2015-04-29,2.6499,2.6768,2.6499,2.6499,12914,0
2015-04-30,2.6319,2.6588,2.6319,2.6588,14139,0
2015-05-01,2.6319,2.6948,2.6319,2.6588,54884,0
2015-05-04,2.6409,2.6858,2.6409,2.6858,4230,0
2015-05-05,2.6588,2.6948,2.6499,2.6768,3785,0
2015-05-06,2.6409,2.6678,2.6409,2.6678,3646,0
2015-05-07,2.6499,2.6678,2.6499,2.6678,2631,0
2015-05-08,2.6678,2.6948,2.6678,2.6858,5789,0
2015-05-11,2.6678,2.6678,2.6409,2.6409,3117,0
2015-05-12,2.6409,2.6678,2.6409,2.6678,2500,0
2015-05-13,2.6499,2.6858,2.6499,2.6858,20744,0
2015-05-14,2.6328,2.6858,2.6328,2.6499,5469,0
2015-05-15,2.6409,2.6948,2.6409,2.6678,21169,0
2015-05-18,2.9193,3.0002,2.6948,2.7127,24581,0
2015-05-19,2.6499,2.6858,2.6409,2.6499,2322,0
2015-05-20,2.7397,2.8565,2.7397,2.8565,9022,0
2015-05-21,2.9193,2.9193,2.8295,2.8295,4342,0
2015-05-22,2.8834,2.8834,2.8475,2.8475,6123,0
2015-05-26,2.9193,2.9193,2.8565,2.8924,4626,0
2015-05-27,2.9193,2.9912,2.7576,2.7576,12357,0
2015-05-28,2.7217,2.7217,2.7127,2.7127,766,0
2015-05-29,2.8565,2.8565,2.8565,2.8565,223,0
2015-06-01,2.9103,2.9103,2.6499,2.6948,5465,0
2015-06-02,2.6499,2.6499,2.6499,2.6499,299,0
2015-06-03,2.6678,2.7666,2.6678,2.7666,3006,0
2015-06-04,2.8295,2.8295,2.7666,2.7846,3228,0
2015-06-05,2.7846,2.7846,2.7846,2.7846,1893,0
2015-06-08,2.6499,2.6948,2.6409,2.6948,2561,0
2015-06-09,2.6768,2.7217,2.6409,2.6948,5102,0
2015-06-10,2.6229,2.6678,2.6229,2.6588,1947,0
2015-06-11,2.6499,2.7038,2.6499,2.6678,6799,0
2015-06-12,2.6499,2.6678,2.6229,2.6229,2561,0
2015-06-15,2.6049,2.6409,2.6049,2.6409,9574,0
2015-06-16,2.6319,2.6409,2.6049,2.6319,6234,0
2015-06-17,2.6229,2.6229,2.6229,2.6229,891,0
2015-06-18,2.578,2.6678,2.578,2.578,4898,0
2015-06-19,2.587,2.7397,2.587,2.7397,8572,0
2015-06-22,2.6409,2.6409,2.596,2.596,557,0
2015-06-23,2.596,2.6768,2.5331,2.6499,8292,0
2015-06-24,2.6678,2.6678,2.6678,2.6678,223,0
2015-06-25,2.6678,2.6678,2.6678,2.6678,111,0
2015-06-26,2.7936,2.7936,2.7127,2.7127,445,0
2015-06-29,2.6678,2.7397,2.6499,2.6499,18926,0
2015-06-30,2.6499,2.7487,2.6499,2.6678,1633,0
2015-07-01,2.6499,2.6588,2.6499,2.6499,4787,0
2015-07-02,2.6499,2.6499,2.6229,2.6409,2672,0
2015-07-06,2.6409,2.6409,2.6409,2.6409,111,0
2015-07-07,2.6229,2.6229,2.6049,2.6049,1447,0
2015-07-08,2.7756,2.7756,2.587,2.6409,891,0
2015-07-09,2.56,2.6229,2.56,2.6229,1781,0
2015-07-10,2.6049,2.6678,2.6049,2.6678,1225,0
2015-07-13,2.587,2.6588,2.578,2.6588,1670,0
2015-07-14,2.6409,2.6588,2.578,2.578,11584,0
2015-07-15,2.6229,2.6229,2.6229,2.6229,9236,0
2015-07-16,2.6229,2.6229,2.6229,2.6229,4676,0
2015-07-17,2.6229,2.6678,2.578,2.578,8238,0
2015-07-20,2.6409,2.6409,2.569,2.6319,8016,0
2015-07-21,2.587,2.587,2.587,2.587,111,0
2015-07-22,2.6049,2.6409,2.6049,2.6409,8350,0
2015-07-23,2.6049,2.6049,2.56,2.578,3451,0
2015-07-24,2.5061,2.5151,2.4792,2.5151,91065,0
2015-07-27,2.551,2.6049,2.551,2.6049,4564,0
2015-07-28,2.6049,2.6049,2.6049,2.6049,111,0
2015-07-29,2.6049,2.6049,2.6049,2.6049,111,0
2015-07-30,2.6229,2.6229,2.6229,2.6229,111,0
2015-07-31,2.596,2.596,2.596,2.596,111,0
2015-08-03,2.551,2.6229,2.5331,2.5331,15944,0
2015-08-04,2.6049,2.6049,2.6049,2.6049,111,0
2015-08-05,2.56,2.569,2.56,2.569,557,0
2015-08-10,2.3355,2.5151,2.2187,2.5151,19037,0
2015-08-11,2.4163,2.4163,2.4163,2.4163,137,0
2015-08-12,2.3444,2.4612,2.3444,2.4343,8795,0
2015-08-13,2.4792,2.4792,2.4792,2.4792,1447,0
2015-08-14,2.5241,2.578,2.5241,2.578,891,0
2015-08-17,2.596,2.6139,2.5331,2.6049,5344,0
2015-08-18,2.6139,2.6139,2.569,2.569,12023,0
2015-08-19,2.551,2.551,2.551,2.551,111,0
2015-08-20,2.596,2.596,2.551,2.551,2004,0
2015-08-21,2.5241,2.5241,2.4972,2.4972,668,0
2015-08-24,2.596,2.6049,2.5241,2.5241,3983,0
2015-08-25,2.5151,2.6229,2.5151,2.6139,6123,0
2015-08-27,2.5241,2.56,2.5151,2.5151,668,0
2015-08-28,2.5151,2.6139,2.5151,2.5151,668,0
2015-08-31,2.551,2.6049,2.551,2.6049,668,0
2015-09-01,2.5241,2.6049,2.5241,2.6049,223,0
2015-09-02,2.6049,2.6049,2.5421,2.5421,668,0
2015-09-03,2.5151,2.596,2.5151,2.596,891,0
2015-09-04,2.596,2.596,2.596,2.596,111,0
2015-09-08,2.5151,2.596,2.5151,2.56,1670,0
2015-09-09,2.5241,2.5241,2.5241,2.5241,111,0
2015-09-10,2.596,2.6049,2.596,2.6049,1360,0
2015-09-11,2.6049,2.6049,2.587,2.6049,2449,0
2015-09-14,2.6678,2.6678,2.6229,2.6229,779,0
2015-09-15,2.5331,2.6499,2.5331,2.6499,1447,0
2015-09-16,2.6049,2.6499,2.596,2.6499,779,0
2015-09-17,2.6319,2.6858,2.6319,2.6858,1376,0
2015-09-18,2.5331,2.6409,2.4343,2.4343,19482,0
2015-09-21,2.4343,2.7217,2.1917,2.7217,9129,0
2015-09-22,2.7217,2.7217,2.7217,2.7217,111,0
2015-09-24,2.6588,2.7397,2.6588,2.7397,540,0
2015-09-25,2.7397,2.7397,2.7397,2.7397,111,0
2015-09-28,2.5331,2.551,2.5241,2.551,1913,0
2015-09-29,2.5421,2.6139,2.5421,2.6049,557,0
2015-09-30,2.6049,2.6049,2.6049,2.6049,111,0
2015-10-01,2.6049,2.6049,2.6049,2.6049,111,0
2015-10-02,2.6049,2.6049,2.6049,2.6049,1113,0
2015-10-05,2.6049,2.6049,2.6049,2.6049,79,0
2015-10-06,2.6049,2.6049,2.6049,2.6049,111,0
2015-10-07,2.56,2.587,2.56,2.587,817,0
2015-10-08,2.587,2.587,2.587,2.587,111,0
2015-10-09,2.587,2.587,2.587,2.587,111,0
2015-10-13,2.587,2.587,2.587,2.587,111,0
2015-10-14,2.587,2.587,2.587,2.587,111,0
2015-10-16,2.587,2.587,2.587,2.587,111,0
2015-10-19,2.4522,2.4522,2.4522,2.4522,334,0
2015-10-20,2.4702,2.5331,2.4433,2.5331,2449,0
2015-10-22,2.5331,2.56,2.5331,2.56,1225,0
2015-10-23,2.56,2.56,2.56,2.56,111,0
2015-10-26,2.56,2.56,2.56,2.56,111,0
2015-10-27,2.6049,2.6049,2.56,2.56,557,0
2015-10-28,2.6049,2.6049,2.6049,2.6049,557,0
2015-10-29,2.6049,2.6049,2.6049,2.6049,111,0
2015-10-30,2.6049,2.6049,2.6049,2.6049,111,0
2015-11-02,2.596,2.6948,2.596,2.6049,879,0
2015-11-03,2.6768,2.6768,2.56,2.56,779,0
2015-11-04,2.551,2.551,2.551,2.551,749,0
2015-11-05,2.56,2.56,2.56,2.56,223,0
2015-11-06,2.56,2.56,2.56,2.56,111,0
2015-11-09,2.56,2.56,2.56,2.56,16,0
2015-11-12,2.6499,2.6678,2.6319,2.6319,14695,0
2015-11-13,2.6678,2.7217,2.6678,2.6768,12357,0
2015-11-16,2.6948,2.7127,2.6858,2.6858,21931,0
2015-11-18,2.7038,2.7038,2.569,2.6229,2115,0
2015-11-19,2.6049,2.6049,2.5241,2.5241,1670,0
2015-11-20,2.6409,2.6409,2.6409,2.6409,557,0
2015-11-23,2.6768,2.6858,2.6588,2.6858,7236,0
2015-11-25,2.6049,2.6049,2.6049,2.6049,557,0
2015-11-27,2.6049,2.6049,2.4702,2.578,15252,0
2015-11-30,2.6049,2.7307,2.5331,2.6049,20373,0
2015-12-01,2.6499,2.6499,2.6229,2.6229,7925,0
2015-12-02,2.6139,2.6139,2.6139,2.6139,168,0
2015-12-03,2.6139,2.6139,2.6139,2.6139,32,0
2015-12-04,2.6229,2.6319,2.6049,2.6229,31951,0
2015-12-07,2.596,2.6678,2.596,2.6229,13359,0
2015-12-08,2.6229,2.6499,2.6229,2.6229,573,0
2015-12-09,2.56,2.6499,2.56,2.6499,1781,0
2015-12-10,2.6588,2.6588,2.6319,2.6319,6346,0
2015-12-11,2.6499,2.6499,2.6499,2.6499,668,0
2015-12-14,2.6319,2.6499,2.569,2.6499,15012,0
2015-12-15,2.6229,2.7487,2.6229,2.6319,3006,0
2015-12-16,2.7127,2.7127,2.587,2.6499,2227,0
2015-12-17,2.6229,2.8744,2.6229,2.8744,5010,0
2015-12-18,2.6678,2.9193,2.6588,2.9193,9351,0
2015-12-21,3.0631,3.1349,2.8115,2.9463,14918,0
2015-12-22,3.0092,3.0092,2.7846,2.7846,14161,0
2015-12-23,2.8115,2.8115,2.8115,2.8115,111,0
2015-12-24,2.9014,2.9014,2.8565,2.8565,1918,0
2015-12-28,2.8115,2.9463,2.8115,2.8565,363,0
2015-12-31,2.9103,2.9193,2.9014,2.9014,2612,0
2016-01-04,3.1439,3.1439,2.9148,2.9148,13630,0
2016-01-05,3.0258,3.0258,2.8852,2.9777,8426,0
2016-01-06,3.0451,3.0451,2.9014,2.9014,2154,0
2016-01-07,2.7936,2.8026,2.7846,2.7846,3182,0
2016-01-11,2.7487,2.7487,2.7487,2.7487,558,0
2016-01-13,2.7488,2.7488,2.7488,2.7488,2227,0
2016-01-14,2.7487,2.7487,2.7487,2.7487,334,0
2016-01-19,2.9014,2.9553,2.7666,2.7666,5789,0
2016-01-20,2.6714,2.8115,2.6714,2.689,3228,0
2016-01-21,2.614,2.8204,2.614,2.7988,6084,0
2016-01-22,2.8026,3.063,2.8026,2.9801,7537,0
2016-01-25,3.0016,3.1349,2.9768,2.9822,15238,0
2016-01-26,3.0092,3.1066,3.0092,3.09,12662,0
2016-01-27,3.34,3.4378,2.93,3,20329,0
2016-01-28,3,3.5,3,3.1096,6338,0
2016-01-29,3.14,3.15,2.92,2.9374,2589,0
2016-02-01,3.07,3.07,3.07,3.07,104,0
2016-02-02,3,3,2.92,2.92,3340,0
2016-02-03,3.02,3.02,2.98,3.02,2345,0
2016-02-08,2.92,2.92,2.92,2.92,260,0
2016-02-09,2.92,3.0199,2.92,3.0199,1332,0
2016-02-11,2.94,2.96,2.94,2.95,400,0
2016-02-12,2.9201,2.9201,2.9201,2.9201,100,0
2016-02-18,2.953,2.953,2.953,2.953,3032,0
2016-02-19,2.7501,2.82,2.71,2.8,31635,0
2016-02-22,3.13,3.13,2.87,2.87,993,0
2016-02-23,2.75,2.75,2.75,2.75,110,0
2016-02-24,2.71,2.7765,2.71,2.75,1118,0
2016-02-25,2.71,2.81,2.71,2.75,1703,0
2016-02-26,2.8571,2.8571,2.75,2.76,1000,0
2016-03-01,2.7601,2.7668,2.75,2.76,2243,0
2016-03-02,2.85,2.87,2.85,2.87,825,0
2016-03-03,2.92,3.3,2.87,2.88,42229,0
2016-03-04,3.01,3.32,2.88,2.94,41409,0
2016-03-07,3.03,3.1,3.03,3.1,4047,0
2016-03-08,3.09,3.1,3.01,3.01,413,0
2016-03-10,3.14,3.14,3.14,3.14,724,0
2016-03-11,2.9,2.9617,2.79,2.9617,1334,0
2016-03-15,2.82,2.887,2.82,2.887,329,0
2016-03-17,2.89,2.971,2.89,2.971,2023,0
2016-03-18,2.95,3.73,2.95,3.5,32791,0
2016-03-21,3.35,3.35,3.34,3.34,524,0
2016-03-22,3.51,3.51,3.51,3.51,100,0
2016-03-23,3.55,3.6,3.55,3.5501,1816,0
2016-03-24,3.438,3.6,3.3301,3.54,5515,0
2016-03-28,3.5055,3.5055,3.5055,3.5055,283,0
2016-03-29,3.58,3.58,3.57,3.57,444,0
2016-03-30,3.595,3.61,3.575,3.6,3803,0
2016-03-31,3.4354,3.4354,3.4354,3.4354,513,0
2016-04-01,3.44,3.45,3.44,3.45,373,0
2016-04-05,3.33,3.34,3.33,3.34,1389,0
2016-04-08,3.3321,3.4488,3.3321,3.4488,320,0
2016-04-11,3.39,3.4637,3.33,3.3308,21207,0
2016-04-12,3.3,3.3415,3.251,3.3415,4342,0
2016-04-14,3.2601,3.27,3.26,3.2608,693,0
2016-04-15,3.25,3.25,3.25,3.25,355,0
2016-04-18,3.6,3.6,3.45,3.51,4727,0
2016-04-19,3.17,3.46,3.17,3.46,4666,0
2016-04-20,3.37,3.44,3.37,3.44,2681,0
2016-04-21,3.43,3.5,3.43,3.5,1118,0
2016-04-22,3.5,3.5,3.4,3.4,402,0
2016-04-25,3.4934,3.4934,3.4233,3.48,1062,0
2016-04-27,3.4097,3.48,3.4097,3.47,8273,0
2016-04-28,3.5095,3.699,3.5095,3.699,217,0
2016-04-29,3.62,3.6201,3.62,3.6201,1362,0
2016-05-02,3.7,3.7,3.5912,3.7,1942,0
2016-05-03,3.7,3.73,3.66,3.6886,6465,0
2016-05-05,3.83,3.83,3.83,3.83,435,0
2016-05-06,3.8,3.8,3.8,3.8,300,0
2016-05-09,3.83,3.97,3.6301,3.6301,14490,0
2016-05-10,3.75,3.7559,3.73,3.7559,347,0
2016-05-11,3.57,3.7,3.467,3.59,26232,0
2016-05-12,3.4571,3.67,3.4571,3.47,774,0
2016-05-16,3.45,3.45,3.4,3.4465,916,0
2016-05-17,3.39,3.54,3.39,3.54,1537,0
2016-05-18,3.57,3.57,3.57,3.57,105,0
2016-05-19,3.565,3.565,3.565,3.565,251,0
2016-05-20,3.485,3.485,3.42,3.42,683,0
2016-05-23,3.3301,3.53,3.3301,3.53,226,0
2016-05-24,3.5499,3.5499,3.34,3.5,4490,0
2016-05-27,3.4505,3.4956,3.4,3.4,1977,0
2016-05-31,3.5199,3.54,3.4222,3.54,4852,0
2016-06-01,3.3,3.3,3.3,3.3,146,0
2016-06-02,3.3129,3.45,3.3129,3.45,587,0
2016-06-06,3.31,3.48,3.31,3.4416,831,0
2016-06-08,3.5399,3.5399,3.4202,3.4202,455,0
2016-06-09,3.47,3.48,3.41,3.41,1272,0
2016-06-14,3.4764,3.4764,3.4764,3.4764,300,0
2016-06-15,3.48,3.48,3.48,3.48,100,0
2016-06-17,3.5299,3.6899,3.5122,3.58,5857,0
2016-06-20,3.7599,3.7599,3.7375,3.7375,575,0
2016-06-21,3.6401,3.7,3.64,3.7,300,0
2016-06-22,3.7,3.88,3.7,3.88,769,0
2016-06-23,3.7601,3.89,3.66,3.66,3819,0
2016-06-24,3.805,3.805,3.78,3.8,4833,0
2016-06-27,3.73,3.73,3.525,3.6,5527,0
2016-06-29,3.6499,3.65,3.52,3.5601,802,0
2016-06-30,3.86,3.86,3.72,3.72,320,0
2016-07-01,3.69,3.7,3.4236,3.64,4287,0
2016-07-06,3.7,3.7,3.7,3.7,100,0
2016-07-07,3.7,3.7,3.5,3.51,2564,0
2016-07-08,3.5,3.5,3.5,3.5,246,0
2016-07-11,3.62,3.62,3.62,3.62,263,0
2016-07-12,3.52,3.5846,3.52,3.55,617,0
2016-07-13,3.64,3.75,3.605,3.7287,14309,0
2016-07-14,3.7,3.7,3.6,3.6012,1125,0
2016-07-15,3.57,3.6999,3.57,3.6999,1651,0
2016-07-18,3.717,3.88,3.717,3.88,19837,0
2016-07-19,3.787,3.787,3.787,3.787,205,0
2016-07-20,3.801,3.91,3.8001,3.9,1700,0
2016-07-21,4,4,3.9,3.91,766,0
2016-07-22,3.75,3.82,3.6101,3.82,9347,0
2016-07-25,3.6413,3.7699,3.6413,3.7699,1051,0
2016-07-27,3.64,3.6824,3.61,3.6824,671,0
2016-07-28,3.7575,3.7575,3.7575,3.7575,369,0
2016-07-29,4,4,3.81,3.96,10083,0
2016-08-04,3.8936,3.8936,3.8936,3.8936,141,0
2016-08-05,3.9292,4.05,3.9292,4.05,700,0
2016-08-08,3.78,3.78,3.77,3.77,222,0
2016-08-09,3.71,3.71,3.71,3.71,704,0
2016-08-10,3.71,3.9,3.71,3.88,661,0
2016-08-12,3.8405,3.8405,3.8405,3.8405,100,0
2016-08-15,3.81,3.81,3.62,3.62,3244,0
2016-08-17,3.62,3.63,3.61,3.61,1251,0
2016-08-18,3.635,3.8492,3.61,3.7,7773,0
2016-08-19,3.88,3.88,3.786,3.786,602,0
2016-08-22,3.88,3.948,3.62,3.62,4804,0
2016-08-23,3.77,3.87,3.77,3.85,8171,0
2016-08-24,3.76,3.86,3.73,3.73,20450,0
2016-08-25,3.85,3.85,3.7,3.7,481,0
2016-08-26,3.83,3.83,3.83,3.83,101,0
2016-08-29,3.67,3.69,3.67,3.69,489,0
2016-08-30,3.6701,3.7992,3.66,3.66,2538,0
2016-08-31,3.68,3.68,3.68,3.68,102,0
2016-09-02,3.68,3.68,3.68,3.68,967,0
2016-09-06,3.6878,3.75,3.5,3.5,9609,0
2016-09-07,3.7,3.7,3.56,3.56,2961,0
2016-09-08,3.6,3.68,3.6,3.6,2497,0
2016-09-09,3.5,3.67,3.5,3.5,2008,0
2016-09-12,3.5,3.64,3.5,3.53,3136,0
2016-09-13,3.6267,3.6499,3.5,3.5,5673,0
2016-09-14,3.65,3.68,3.5,3.5,7456,0
2016-09-15,3.56,3.66,3.54,3.54,17725,0
2016-09-16,3.95,3.96,3.7,3.9,31012,0
2016-09-19,3.9,3.9,3.75,3.8,750,0
2016-09-20,3.7344,3.7344,3.7344,3.7344,350,0
2016-09-21,3.71,3.96,3.71,3.78,2002,0
2016-09-22,3.99,3.99,3.81,3.82,1398,0
2016-09-23,3.74,3.74,3.71,3.71,640,0
2016-09-26,3.56,3.68,3.56,3.66,4696,0
2016-09-27,3.64,3.72,3.64,3.681,4320,0
2016-09-28,3.75,3.75,3.65,3.65,637,0
2016-09-29,3.65,3.6609,3.65,3.6609,1053,0
2016-10-03,3.65,3.7,3.65,3.68,6264,0
2016-10-04,3.74,3.74,3.74,3.74,100,0
2016-10-05,3.74,3.74,3.74,3.74,114,0
2016-10-06,3.74,3.74,3.74,3.74,187,0
2016-10-07,3.74,3.75,3.74,3.75,650,0
2016-10-10,3.75,3.83,3.75,3.83,463,0
2016-10-13,3.79,3.81,3.65,3.77,1359,0
2016-10-17,3.5675,3.77,3.5675,3.77,806,0
2016-10-20,3.55,3.8,3.55,3.8,2570,0
2016-10-21,3.5992,3.5992,3.5992,3.5992,200,0
2016-10-24,3.63,3.8229,3.63,3.8229,333,0
2016-10-25,3.63,3.63,3.566,3.566,3226,0
2016-10-26,3.55,3.58,3.55,3.5501,2100,0
2016-10-28,3.79,3.79,3.62,3.62,404,0
2016-11-03,3.62,3.62,3.17,3.53,4231,0
2016-11-07,3.58,3.6054,3.56,3.6,3044,0
2016-11-09,3.78,3.78,3.64,3.64,433,0
2016-11-10,3.72,3.72,3.72,3.72,121,0
2016-11-11,3.71,3.71,3.68,3.68,232,0
2016-11-14,3.85,4.24,3.79,4.24,13958,0
2016-11-15,4.24,4.24,4.02,4.028,8765,0
2016-11-16,4.05,4.2123,4.05,4.05,1682,0
2016-11-17,4.25,4.3,4.25,4.3,1241,0
2016-11-18,4.4399,4.4399,4.4399,4.4399,212,0
2016-11-21,4.44,4.44,4.2,4.2866,1929,0
2016-11-22,4.22,4.28,4.22,4.25,1111,0
2016-11-23,4.21,4.42,4.21,4.41,545,0
2016-11-25,4.44,4.47,4.39,4.47,5632,0
2016-11-28,4.5,4.5,4.4,4.4366,1994,0
2016-11-29,4.2,4.59,4.2,4.25,38205,0
2016-11-30,4.35,4.51,3.985,4.2,21860,0
2016-12-01,4.2,4.2,4.2,4.2,2919,0
2016-12-02,4.37,4.41,4.11,4.15,4499,0
2016-12-05,4.05,4.08,4.05,4.08,556,0
2016-12-06,4.2,4.2112,4.01,4.05,7862,0
2016-12-07,4.08,4.15,4.03,4.03,2439,0
2016-12-08,4.09,4.16,3.97,4.16,1734,0
2016-12-09,4.02,4.07,4.02,4.07,755,0
2016-12-14,3.94,4.1001,3.94,4.01,12234,0
2016-12-15,4.1262,4.15,3.94,4.15,8630,0
2016-12-16,4,4,4,4,160,0
2016-12-19,3.9473,4.04,3.9473,4.04,3197,0
2016-12-21,4.1123,4.133,3.92,4.09,6085,0
2016-12-22,4.06,4.19,4.03,4.19,3783,0
2016-12-23,4.13,4.2,3.95,4.15,24148,0
2016-12-27,4.09,4.21,3.96,4.15,19886,0
2016-12-28,4.15,4.44,4.06,4.33,21517,0
2016-12-29,4.32,4.32,4.32,4.32,182,0
2016-12-30,4.25,4.25,4.2239,4.24,464,0
2017-01-03,4.37,4.37,4.23,4.23,450,0
2017-01-04,4.3,4.3,3.97,3.97,6567,0
2017-01-05,4.06,4.25,3.95,4.25,27065,0
2017-01-06,4.24,4.37,4.11,4.3,42479,0
2017-01-09,4.18,4.36,4.18,4.33,8807,0
2017-01-10,4.3,4.3,4.23,4.28,3035,0
2017-01-18,4.3558,4.36,4.158,4.35,1611,0
2017-01-19,4.37,4.37,4.36,4.36,219,0
2017-01-23,4.1888,4.37,4.1888,4.37,4467,0
2017-01-25,4.3,4.3,4.3,4.3,557,0
2017-01-26,4.38,4.4,4.2886,4.2886,582,0
2017-01-30,4.2,4.2,4.2,4.2,100,0
2017-01-31,4.02,4.25,4.02,4.21,3798,0
2017-02-01,4.1995,4.218,4.1041,4.14,2098,0
2017-02-02,4.11,4.31,4.11,4.31,3427,0
2017-02-03,4.19,4.37,4.19,4.3,1922,0
2017-02-06,4.39,4.3999,4.29,4.29,620,0
2017-02-07,4.38,4.38,4.211,4.29,839,0
2017-02-09,4.29,4.29,4.1958,4.1958,3206,0
2017-02-10,4.28,4.44,4.27,4.44,7415,0
2017-02-13,4.45,4.45,4.4,4.4,409,0
2017-02-14,4.4207,4.4207,4.37,4.37,409,0
2017-02-15,4.4,4.43,4.4,4.43,433,0
2017-02-16,4.4,4.44,4.18,4.4,1476,0
2017-02-17,4.4313,4.48,4.4313,4.48,445,0
2017-02-21,4.3467,4.3467,4.3,4.3,544,0
2017-02-22,4.15,4.15,4.15,4.15,205,0
2017-02-23,4.459,4.459,4.1,4.1,458,0
2017-02-24,4.05,4.05,3.85,3.85,548,0
2017-02-27,4,4.49,4,4.49,5599,0
2017-02-28,4.58,4.58,4.4,4.4,547,0
2017-03-01,4.64,4.64,4.4453,4.5,803,0
2017-03-02,4.5,4.6,4.28,4.6,4924,0
2017-03-03,4.4573,4.64,4.4573,4.64,293,0
2017-03-06,4.85,4.85,4.4,4.47,5400,0
2017-03-07,4.183,4.6792,4.183,4.6,2155,0
2017-03-08,4.7,4.7,4.7,4.7,109,0
2017-03-09,4.6491,4.6491,4.6,4.6,939,0
2017-03-10,4.65,4.85,4.65,4.6696,772,0
2017-03-13,4.75,4.75,4.7084,4.75,3592,0
2017-03-14,4.71,4.7499,4.71,4.7499,1636,0
2017-03-16,4.6999,4.7,4.3878,4.7,3601,0
2017-03-20,4.44,4.4645,4.3308,4.4645,1668,0
2017-03-21,4.65,4.65,4.64,4.64,559,0
2017-03-22,4.65,4.6638,4.6401,4.6638,1854,0
2017-03-23,4.51,4.7,4.51,4.69,406,0
2017-03-27,4.2357,4.53,4.2357,4.3435,1332,0
2017-03-28,4.42,4.64,4.42,4.45,466,0
2017-03-29,4.56,4.69,4.56,4.6892,1279,0
2017-03-30,4.7,4.7,4.44,4.4975,2082,0
2017-04-03,4.72,4.72,4.72,4.72,169,0
2017-04-06,4.444,4.444,4.444,4.444,241,0
2017-04-11,4.69,4.69,4.69,4.69,204,0
2017-04-18,4.5425,4.5425,4.46,4.5,3594,0
2017-04-20,4.5,4.5,4.5,4.5,100,0
2017-04-24,4.3885,4.3885,4.16,4.16,5890,0
2017-04-25,4.1701,4.1701,4.17,4.17,10450,0
2017-04-27,4.34,4.34,4.18,4.32,3083,0
2017-04-28,4.199,4.199,4.199,4.199,1050,0
2017-05-02,4.3378,4.34,4.12,4.13,4595,0
2017-05-03,4.3199,4.3199,4.3199,4.3199,507,0
2017-05-05,4.4,4.4,4.23,4.23,3636,0
2017-05-08,4.111,4.111,4.11,4.11,1056,0
2017-05-09,4,4,3.8999,4,3793,0
2017-05-11,3.98,3.98,3.78,3.9008,3498,0
2017-05-16,3.8695,3.8695,3.8695,3.8695,3024,0
2017-05-18,3.86,3.86,3.8501,3.8501,817,0
2017-05-22,3.8,3.8,3.76,3.76,938,0
2017-05-23,3.84,3.86,3.7977,3.86,1200,0
2017-05-31,3.88,3.88,3.75,3.75,638,0
2017-06-01,3.75,3.75,3.75,3.75,995,0
2017-06-02,3.8233,3.8233,3.8233,3.8233,1079,0
2017-06-05,3.88,3.89,3.88,3.89,613,0
2017-06-06,3.7514,3.7514,3.7514,3.7514,1071,0
2017-06-07,3.7613,3.7613,3.7613,3.7613,311,0
2017-06-08,3.88,3.88,3.88,3.88,121,0
2017-06-09,3.8595,3.872,3.84,3.84,1142,0
2017-06-12,3.7728,3.7728,3.6845,3.6845,3163,0
2017-06-13,3.83,3.83,3.83,3.83,206,0
2017-06-14,3.75,3.75,3.75,3.75,256,0
2017-06-21,3.73,3.73,3.5123,3.65,5008,0
2017-06-22,3.7019,3.7019,3.7019,3.7019,213,0
2017-06-23,3.57,3.57,3.55,3.55,407,0
2017-06-26,3.5814,3.5814,3.5814,3.5814,509,0
2017-06-27,3.62,3.6502,3.2956,3.55,6298,0
2017-06-28,3.6362,3.7,3.4801,3.63,7599,0
2017-06-30,3.4553,3.55,3.4553,3.5,4638,0
2017-07-03,3.66,3.9,3.66,3.9,4248,0
2017-07-05,4.01,4.18,3.82,4.12,7788,0
2017-07-06,3.81,3.96,3.6465,3.96,2520,0
2017-07-07,3.97,4,3.6053,4,6928,0
2017-07-10,3.91,3.9547,3.72,3.77,5609,0
2017-07-11,3.6,3.87,3.5453,3.76,6764,0
2017-07-12,3.96,3.9803,3.62,3.8077,6239,0
2017-07-13,3.72,3.9525,3.6123,3.75,8972,0
2017-07-14,3.65,3.817,3.64,3.77,13010,0
2017-07-17,3.92,3.92,3.68,3.6911,5139,0
2017-07-18,3.69,3.77,3.57,3.68,8358,0
2017-07-19,3.91,3.95,3.6398,3.67,10523,0
2017-07-20,3.75,3.7525,3.57,3.58,4677,0
2017-07-21,3.59,3.62,3.59,3.62,420,0
2017-07-24,3.7,3.79,3.5,3.75,1970,0
2017-07-25,3.57,3.99,3.56,3.94,2991,0
2017-07-26,3.63,3.63,3.63,3.63,114,0
2017-07-27,3.6,3.7,3.6,3.7,2838,0
2017-07-28,3.69,3.86,3.65,3.65,4633,0
2017-07-31,3.61,3.65,3.61,3.65,4805,0
2017-08-01,3.63,3.72,3.63,3.72,4578,0
2017-08-02,3.9146,3.9146,3.66,3.79,11099,0
2017-08-03,3.98,3.98,3.8701,3.8701,3855,0
2017-08-07,3.73,4,3.61,3.71,5988,0
2017-08-08,3.89,3.8958,3.61,3.8,5977,0
2017-08-09,3.67,3.7,3.67,3.7,2278,0
2017-08-10,3.8116,4.15,3.7375,4.15,9002,0
2017-08-11,4.23,4.23,4.0651,4.0651,1722,0
2017-08-14,4.25,4.25,4.25,4.25,221,0
2017-08-15,4.25,4.25,4.25,4.25,0,0
2017-08-16,4.0401,4.089,4.0223,4.0223,683,0
2017-08-18,4.02,4.02,4.02,4.02,194,0
2017-08-21,4.08,4.08,3.8756,3.8756,915,0
2017-08-25,4,4,4,4,258,0
2017-08-28,4,4,3.8786,3.99,668,0
2017-08-30,4,4,4,4,291,0
2017-08-31,4,4.2,4,4.2,1220,0
2017-09-01,4.1,4.1,4.1,4.1,879,0
2017-09-05,4.2,4.2,3.92,3.92,367,0
2017-09-06,3.85,3.85,3.84,3.84,250,0
2017-09-11,3.929,4.15,3.924,4.15,6681,0
2017-09-12,4.17,4.59,4.16,4.45,10270,0
2017-09-13,4.3,4.7,3.96,4.16,10123,0
2017-09-14,4.45,4.45,4.04,4.23,15450,0
2017-09-15,4.27,4.5406,4.18,4.18,13643,0
2017-09-18,4.18,4.38,4.18,4.38,10033,0
2017-09-19,4.4,4.468,4.24,4.24,10163,0
2017-09-20,4.38,4.44,4.32,4.35,2875,0
2017-09-21,4.34,4.34,4.34,4.34,327,0
2017-09-22,4.21,4.34,4.0919,4.34,3564,0
2017-09-25,4.23,4.325,4.1301,4.1948,2929,0
2017-09-26,3.935,3.935,3.7972,3.9,9515,0
2017-09-27,3.9,4.124,3.65,3.86,19421,0
2017-09-29,3.62,3.88,3.62,3.821,2272,0
2017-10-02,3.69,3.99,3.69,3.85,3445,0
2017-10-03,3.9,3.95,3.78,3.78,3931,0
2017-10-04,3.85,3.99,3.837,3.99,9198,0
2017-10-05,4.09,4.09,3.98,3.99,4577,0
2017-10-06,3.99,4.2,3.97,4.2,4323,0
2017-10-09,4.15,4.388,4.15,4.18,16574,0
2017-10-10,4.38,4.38,3.8,4.1601,3578,0
2017-10-11,4.24,4.39,4.24,4.28,3189,0
2017-10-12,4.4,4.4,4.4,4.4,230,0
2017-10-13,4.3,4.3,4.03,4.05,8486,0
2017-10-16,4.17,4.17,4.005,4.06,3130,0
2017-10-17,3.95,4.03,3.82,3.9,10761,0
2017-10-18,3.82,3.94,3.82,3.87,11893,0
2017-10-19,3.77,3.77,3.77,3.77,503,0
2017-10-20,3.85,3.9033,3.85,3.9033,880,0
2017-10-23,3.9,3.98,3.85,3.85,1816,0
2017-10-26,3.85,3.85,3.85,3.85,991,0
2017-10-27,3.92,4,3.9,3.9,1404,0
2017-10-30,3.9,3.9,3.85,3.85,10130,0
2017-10-31,3.98,3.98,3.81,3.851,8415,0
2017-11-01,3.891,3.891,3.82,3.8892,2825,0
2017-11-02,3.89,3.89,3.88,3.8825,2227,0
2017-11-03,3.89,4.05,3.85,4.0499,4787,0
2017-11-06,4.07,4.07,4.05,4.05,410,0
2017-11-07,4.1,4.1,4.1,4.1,5725,0
2017-11-08,3.9993,4.2,3.9993,4.2,3649,0
2017-11-10,4.2,4.2,3.98,3.98,5057,0
