Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.7789,2.8048,2.7789,2.8048,1970,0
2005-02-28,2.7962,2.8048,2.7962,2.8048,3244,0
2005-03-01,2.6667,2.8307,2.6667,2.8221,5156,0
2005-03-02,2.7875,2.8479,2.7875,2.8479,4122,0
2005-03-03,2.8221,2.8221,2.8221,2.8221,1692,0
2005-03-04,2.8048,2.9342,2.7875,2.8652,4867,0
2005-03-07,2.8566,2.9947,2.8566,2.917,6036,0
2005-03-08,2.9256,2.9256,2.9256,2.9256,232,0
2005-03-09,2.8393,2.8652,2.8221,2.8221,1855,0
2005-03-10,2.8134,2.8134,2.7962,2.7962,1046,0
2005-03-11,2.8479,3.0982,2.8221,2.8911,17498,0
2005-03-14,2.8825,2.917,2.8738,2.8738,1564,0
2005-03-15,2.8652,2.8652,2.8652,2.8652,116,0
2005-03-16,2.753,2.8307,2.753,2.8221,3153,0
2005-03-17,2.8221,2.8221,2.8221,2.8221,7624,0
2005-03-18,2.8221,2.9601,2.8221,2.8825,1217,0
2005-03-21,2.8048,2.8048,2.8048,2.8048,1159,0
2005-03-22,2.7616,2.8134,2.7012,2.7358,5446,0
2005-03-24,2.753,2.753,2.7099,2.7099,1275,0
2005-03-28,2.7271,2.8738,2.7271,2.8738,3270,0
2005-03-29,2.8566,2.8652,2.6926,2.8652,5090,0
2005-03-30,2.6581,2.8393,2.4768,2.6495,13030,0
2005-03-31,2.753,2.8048,2.6149,2.6149,2202,0
2005-04-05,2.7875,2.8221,2.6408,2.6408,3940,0
2005-04-06,2.6408,2.6495,2.5804,2.5804,2155,0
2005-04-07,2.5545,2.5545,2.5545,2.5545,695,0
2005-04-08,2.5286,2.589,2.5286,2.589,1855,0
2005-04-11,2.6667,2.8738,2.6667,2.7444,1390,0
2005-04-12,2.589,2.7444,2.589,2.684,927,0
2005-04-13,2.753,2.753,2.5804,2.5804,2781,0
2005-04-14,2.5804,2.5804,2.5804,2.5804,1228,0
2005-04-15,2.7358,3.0896,2.5804,2.6149,4954,0
2005-04-18,2.5977,2.6063,2.5977,2.6063,811,0
2005-04-20,2.6408,2.6408,2.5804,2.5804,2319,0
2005-04-21,2.5977,2.7012,2.5977,2.7012,1275,0
2005-04-22,2.5804,2.5804,2.5114,2.5114,5447,0
2005-04-25,2.5114,2.5114,2.5114,2.5114,116,0
2005-04-27,2.5114,2.5114,2.4682,2.4682,2578,0
2005-04-28,2.4682,2.5459,2.4423,2.5459,3397,0
2005-04-29,2.2352,2.5286,2.1403,2.52,7045,0
2005-05-02,2.1748,2.5114,2.1748,2.5114,1557,0
2005-05-03,2.1748,2.5373,2.1748,2.5373,2127,0
2005-05-04,2.6063,2.6063,2.5114,2.5114,1390,0
2005-05-06,2.4855,2.4941,2.4682,2.4941,2028,0
2005-05-09,2.589,2.8307,2.4855,2.5545,35674,0
2005-05-10,2.5804,2.589,2.3388,2.589,7113,0
2005-05-11,2.5718,2.5718,2.5718,2.5718,1205,0
2005-05-12,2.6322,2.7444,2.4423,2.589,3534,0
2005-05-13,2.52,2.52,2.3733,2.4251,1390,0
2005-05-16,2.3905,2.5977,2.2352,2.2438,6348,0
2005-05-17,2.4682,2.4682,2.3992,2.3992,1333,0
2005-05-18,2.5459,2.5804,2.5459,2.5804,2203,0
2005-05-19,2.4164,2.4164,2.4164,2.4164,307,0
2005-05-20,2.356,2.4164,2.356,2.4164,232,0
2005-05-23,2.5718,2.6753,2.4682,2.4682,1564,0
2005-05-24,2.5977,2.5977,2.3042,2.3647,3382,0
2005-05-25,2.4682,2.6581,2.4682,2.6149,12031,0
2005-05-26,2.5459,2.5459,2.5459,2.5459,348,0
2005-05-31,2.4164,2.5545,2.4164,2.4682,1043,0
2005-06-01,2.5804,2.589,2.4941,2.4941,2231,0
2005-06-03,2.5114,2.5114,2.2956,2.4855,14072,0
2005-06-06,2.4337,2.4855,2.356,2.356,1043,0
2005-06-07,2.356,2.356,2.356,2.356,348,0
2005-06-08,2.356,2.5027,2.356,2.3819,579,0
2005-06-09,2.4337,2.5114,2.4337,2.5114,1275,0
2005-06-10,2.4682,2.4682,2.4682,2.4682,348,0
2005-06-13,2.5114,2.5114,2.4078,2.4078,21398,0
2005-06-14,2.3474,2.3474,2.3474,2.3474,435,0
2005-06-15,2.5027,2.5027,2.356,2.356,4345,0
2005-06-16,2.4768,2.4768,2.3992,2.3992,4519,0
2005-06-17,2.3474,2.3819,2.3474,2.3819,811,0
2005-06-21,2.3474,2.3474,2.3474,2.3474,1506,0
2005-06-22,2.3647,2.7444,2.3647,2.5977,60672,0
2005-06-23,2.52,3.7714,2.3474,2.7616,194983,0
2005-06-24,2.8307,2.8738,2.6408,2.7271,7356,0
2005-06-27,2.6322,2.6408,2.4337,2.52,11823,0
2005-06-28,2.4941,2.6408,2.4941,2.6408,1275,0
2005-06-29,2.684,2.7271,2.589,2.7099,4866,0
2005-06-30,2.7271,2.7703,2.5373,2.7616,2987,0
2005-07-01,2.7703,2.7703,2.7703,2.7703,695,0
2005-07-05,2.684,2.7789,2.684,2.7789,4171,0
2005-07-07,2.7962,3.2277,2.6063,2.7789,18747,0
2005-07-08,2.6667,2.7358,2.5632,2.7271,3129,0
2005-07-11,2.7358,2.8134,2.5804,2.8134,2962,0
2005-07-12,2.5977,2.8307,2.5977,2.8307,811,0
2005-07-13,2.6408,2.8307,2.5977,2.7444,3926,0
2005-07-14,2.6408,2.7358,2.5804,2.7012,8748,0
2005-07-15,2.589,2.5977,2.5027,2.5977,2897,0
2005-07-18,2.5977,2.6236,2.5027,2.6236,4287,0
2005-07-19,2.6926,2.6926,2.5804,2.6408,1043,0
2005-07-20,2.7012,2.7012,2.6063,2.6063,2469,0
2005-07-21,2.5718,2.6063,2.5718,2.6063,579,0
2005-07-22,2.5718,2.6926,2.5718,2.5718,5585,0
2005-07-25,2.5286,2.5286,2.5114,2.5114,6721,0
2005-07-26,2.5114,2.5632,2.5114,2.5632,1912,0
2005-07-27,2.5632,2.5632,2.5632,2.5632,116,0
2005-07-28,2.52,2.5545,2.5114,2.5114,6141,0
2005-07-29,2.5114,2.5114,2.5114,2.5114,3187,0
2005-08-01,2.5545,2.589,2.52,2.5545,9812,0
2005-08-02,2.5718,2.5718,2.5459,2.5632,3585,0
2005-08-03,2.5977,2.6063,2.5977,2.5977,1159,0
2005-08-04,2.5977,2.5977,2.5632,2.5632,3105,0
2005-08-05,2.5632,2.7185,2.5632,2.7099,4287,0
2005-08-08,2.7099,2.8738,2.5804,2.8738,14641,0
2005-08-09,2.8479,2.9084,2.6926,2.7875,5921,0
2005-08-10,2.684,2.684,2.684,2.684,463,0
2005-08-11,2.5632,2.6753,2.5632,2.6236,1635,0
2005-08-12,2.5977,2.5977,2.5977,2.5977,579,0
2005-08-15,2.5718,2.589,2.5718,2.589,579,0
2005-08-16,2.7616,2.7616,2.7616,2.7616,1159,0
2005-08-17,2.6667,2.684,2.6667,2.684,579,0
2005-08-18,2.684,2.684,2.6753,2.684,2200,0
2005-08-19,2.684,2.753,2.6581,2.6581,1854,0
2005-08-22,2.6149,2.6149,2.6149,2.6149,473,0
2005-08-24,2.6408,2.6408,2.6149,2.6408,695,0
2005-08-25,2.6408,2.684,2.6408,2.684,1159,0
2005-08-26,2.6495,2.6495,2.5804,2.5804,2897,0
2005-08-30,2.5286,2.5286,2.5286,2.5286,463,0
2005-08-31,2.5286,2.5286,2.5286,2.5286,232,0
2005-09-01,2.5545,2.6149,2.4855,2.5114,6142,0
2005-09-02,2.5114,2.589,2.5114,2.589,1535,0
2005-09-06,2.5977,2.6322,2.5977,2.6322,1622,0
2005-09-07,2.5286,2.5286,2.3992,2.5114,7766,0
2005-09-08,2.451,2.4682,2.3647,2.451,5910,0
2005-09-09,2.5114,2.52,2.5114,2.52,7879,0
2005-09-12,2.451,2.5977,2.4337,2.4337,4171,0
2005-09-13,2.3647,2.4682,2.3647,2.4682,695,0
2005-09-14,2.4941,2.5977,2.4596,2.5977,2607,0
2005-09-15,2.5977,2.5977,2.5977,2.5977,927,0
2005-09-16,2.5977,2.5977,2.5977,2.5977,116,0
2005-09-19,2.3992,2.589,2.3992,2.4682,1622,0
2005-09-20,2.3474,2.4596,2.3474,2.4596,2202,0
2005-09-21,2.5545,2.6063,2.5545,2.6063,840,0
2005-09-22,2.6408,2.6408,2.5718,2.5718,2317,0
2005-09-23,2.5373,2.5373,2.451,2.451,927,0
2005-09-26,2.451,2.451,2.451,2.451,232,0
2005-09-27,2.4337,2.4596,2.356,2.3905,32040,0
2005-09-28,2.4337,2.4337,2.3905,2.3905,3014,0
2005-09-29,2.356,2.4423,2.356,2.4423,3881,0
2005-09-30,2.5545,2.5545,2.5545,2.5545,521,0
2005-10-04,2.4078,2.4078,2.356,2.356,3063,0
2005-10-05,2.4682,2.4682,2.4682,2.4682,1043,0
2005-10-06,2.3905,2.3905,2.123,2.1403,84182,0
2005-10-07,2.2611,2.2784,2.2438,2.2697,6929,0
2005-10-10,2.1403,2.2956,2.1403,2.2956,5553,0
2005-10-11,2.3042,2.3042,2.2093,2.2093,1013,0
2005-10-12,2.3042,2.3042,2.2697,2.2697,4638,0
2005-10-13,2.2611,2.2611,2.2611,2.2611,1159,0
2005-10-14,2.2093,2.2093,2.2093,2.2093,116,0
2005-10-18,2.2438,2.4164,2.2438,2.2611,7375,0
2005-10-19,2.3301,2.3301,2.2007,2.2007,927,0
2005-10-21,2.2179,2.3733,2.2179,2.3733,579,0
2005-10-24,2.3819,2.3819,2.054,2.1316,7243,0
2005-10-25,2.3301,2.3301,2.1058,2.1921,4403,0
2005-10-26,2.1921,2.2611,2.1921,2.2525,2173,0
2005-10-27,2.2179,2.2179,2.1748,2.2007,2202,0
2005-10-28,2.2438,2.2438,2.2007,2.2266,3592,0
2005-10-31,2.287,2.287,2.2179,2.2697,10544,0
2005-11-01,2.0971,2.2611,2.0971,2.2266,5910,0
2005-11-02,2.2697,2.2956,2.2179,2.2179,1240,0
2005-11-03,2.2266,2.2266,2.1662,2.1662,1333,0
2005-11-04,2.1575,2.3474,2.1575,2.3474,2643,0
2005-11-07,2.3474,2.3474,2.3042,2.3042,733,0
2005-11-09,2.3388,2.3474,2.3301,2.3301,3360,0
2005-11-10,2.1834,2.3215,2.1748,2.1921,2086,0
2005-11-11,2.2611,2.2956,2.2611,2.2611,2086,0
2005-11-14,2.2438,2.2697,2.2438,2.2697,1970,0
2005-11-15,2.4423,2.4423,2.1575,2.2266,4324,0
2005-11-16,2.3992,2.3992,2.2179,2.2179,579,0
2005-11-17,2.4164,2.4164,2.2352,2.3042,4983,0
2005-11-18,2.3129,2.451,2.0971,2.2611,24774,0
2005-11-21,2.2093,2.2179,2.0799,2.0971,43806,0
2005-11-22,2.1058,2.123,2.1058,2.123,348,0
2005-11-23,2.123,2.2784,2.0626,2.2784,2393,0
2005-11-25,2.2611,2.2611,2.2611,2.2611,579,0
2005-11-28,2.1575,2.1575,2.1575,2.1575,232,0
2005-11-29,2.1921,2.3042,2.1921,2.3042,579,0
2005-11-30,2.2093,2.287,2.2093,2.287,1217,0
2005-12-01,2.2956,2.2956,2.2611,2.2697,1933,0
2005-12-02,2.2611,2.2611,2.2611,2.2611,278,0
2005-12-05,2.2611,2.4596,2.2611,2.3905,9966,0
2005-12-06,2.2266,2.3474,2.2007,2.3215,5338,0
2005-12-07,2.3474,2.356,2.3474,2.356,1043,0
2005-12-08,2.356,2.356,2.3474,2.3474,4519,0
2005-12-09,2.3819,2.3819,2.356,2.356,1854,0
2005-12-12,2.356,2.3733,2.356,2.356,2433,0
2005-12-13,2.356,2.356,2.3474,2.356,4287,0
2005-12-14,2.3215,2.356,2.3215,2.356,950,0
2005-12-15,2.356,2.356,2.3474,2.3474,1854,0
2005-12-16,2.3474,2.3474,2.3474,2.3474,2510,0
2005-12-19,2.1921,2.1921,2.1575,2.1575,7765,0
2005-12-20,2.1748,2.1748,2.1403,2.1403,18632,0
2005-12-21,2.1403,2.1921,2.1403,2.1489,7184,0
2005-12-22,2.1662,2.1662,2.0108,2.0712,35954,0
2005-12-23,2.0971,2.2611,1.959,1.9936,55641,0
2005-12-27,2.2007,2.2007,1.9677,2.0108,27462,0
2005-12-28,2.0108,2.0453,1.9677,1.9849,13714,0
2005-12-29,1.9677,2.0108,1.9677,2.0108,9763,0
2005-12-30,2.0108,2.0453,1.9763,1.9936,5436,0
2006-01-03,2.0195,2.0453,2.0022,2.0022,3163,0
2006-01-04,2.0195,2.0626,2.0022,2.0195,2897,0
2006-01-05,2.0108,2.1834,2.0108,2.1403,23036,0
2006-01-06,2.0971,2.1748,2.0712,2.1403,10198,0
2006-01-09,2.1403,2.1748,2.1058,2.1403,7358,0
2006-01-11,2.0712,2.1748,2.0712,2.1575,4171,0
2006-01-12,2.0971,2.1921,2.0971,2.1921,1854,0
2006-01-13,2.1575,2.1921,2.1316,2.1921,5562,0
2006-01-17,2.1403,2.2611,2.1403,2.1921,11964,0
2006-01-18,2.2179,2.2179,2.2179,2.2179,579,0
2006-01-19,2.1575,2.2352,2.1575,2.2352,348,0
2006-01-20,2.2438,2.2438,2.1489,2.1748,4455,0
2006-01-23,2.2007,2.2007,2.2007,2.2007,579,0
2006-01-24,2.1748,2.2179,2.1748,2.2179,1275,0
2006-01-25,2.2007,2.2007,2.1403,2.1403,1854,0
2006-01-26,2.1748,2.1748,2.1662,2.1748,2203,0
2006-01-27,2.2697,2.2784,2.2179,2.2179,2516,0
2006-01-30,2.2784,2.2784,2.2352,2.2784,1837,0
2006-01-31,2.1834,2.2352,2.1058,2.1748,9155,0
2006-02-01,2.1575,2.1575,2.1489,2.1575,695,0
2006-02-02,2.1575,2.1575,2.1575,2.1575,811,0
2006-02-03,2.1575,2.1921,2.1403,2.1489,6894,0
2006-02-06,2.1575,2.1921,2.1316,2.1575,4636,0
2006-02-07,2.1575,2.1575,2.1144,2.1403,11988,0
2006-02-08,2.054,2.1489,2.054,2.123,3531,0
2006-02-09,2.1575,2.1921,2.123,2.1921,5441,0
2006-02-10,2.1489,2.1834,2.0367,2.1489,6557,0
2006-02-14,2.1144,2.1575,2.1058,2.1058,1558,0
2006-02-15,2.1316,2.1662,2.1316,2.1662,463,0
2006-02-16,2.1058,2.123,2.1058,2.123,2516,0
2006-02-17,2.1662,2.1662,2.1662,2.1662,116,0
2006-02-21,2.1058,2.1748,2.1058,2.123,2433,0
2006-02-23,2.0971,2.1748,2.0971,2.1748,2542,0
2006-02-24,2.1316,2.2093,2.1316,2.2093,5759,0
2006-02-27,2.1316,2.1316,2.1316,2.1316,116,0
2006-02-28,2.123,2.2093,2.123,2.1403,4180,0
2006-03-01,2.2093,2.2179,2.1403,2.1403,1738,0
2006-03-02,2.1316,2.1403,2.0626,2.1403,3509,0
2006-03-03,2.1403,2.1403,2.1403,2.1403,521,0
2006-03-06,2.0971,2.1662,2.0971,2.0971,9502,0
2006-03-08,2.0971,2.1403,2.0971,2.1403,1680,0
2006-03-10,2.1575,2.1575,2.1575,2.1575,116,0
2006-03-13,2.1058,2.1403,2.1058,2.1403,4868,0
2006-03-14,2.1144,2.1144,2.1144,2.1144,116,0
2006-03-15,2.1662,2.1662,2.1662,2.1662,4635,0
2006-03-16,2.2007,2.2179,2.2007,2.2007,2375,0
2006-03-17,2.2179,2.2697,2.2179,2.2179,2604,0
2006-03-20,2.2438,2.2438,2.1921,2.2179,3217,0
2006-03-21,2.1575,2.2611,2.1575,2.1575,2857,0
2006-03-22,2.1575,2.1575,2.1575,2.1575,116,0
2006-03-23,2.1575,2.1575,2.1058,2.123,3366,0
2006-03-24,2.1403,2.1748,2.1403,2.1662,1159,0
2006-03-27,2.2007,2.2007,2.1058,2.1058,6257,0
2006-03-28,2.1316,2.1748,2.1316,2.1489,1855,0
2006-03-29,2.1834,2.2179,2.1834,2.1834,3708,0
2006-03-30,2.2007,2.2438,2.2007,2.2438,3824,0
2006-03-31,2.2611,2.4164,2.2611,2.4078,22231,0
2006-04-03,2.3388,2.451,2.3215,2.4423,7706,0
2006-04-04,2.1144,2.4423,2.1144,2.3042,12816,0
2006-04-05,2.3042,2.4337,2.3042,2.356,4403,0
2006-04-06,2.3129,2.4337,2.3042,2.3819,5817,0
2006-04-07,2.3301,2.4596,2.3301,2.451,5562,0
2006-04-10,2.4596,2.5027,2.4164,2.4164,12051,0
2006-04-11,2.4251,2.4855,2.3819,2.4251,12215,0
2006-04-12,2.451,2.451,2.3647,2.3647,5069,0
2006-04-13,2.3647,2.3647,2.3647,2.3647,116,0
2006-04-17,2.3733,2.4423,2.3733,2.4423,583,0
2006-04-18,2.4682,2.4682,2.3819,2.3819,904,0
2006-04-19,2.4337,2.451,2.3819,2.3905,3592,0
2006-04-20,2.3733,2.3733,2.3474,2.356,1334,0
2006-04-21,2.3301,2.3301,2.3042,2.3042,730,0
2006-04-24,2.356,2.356,2.3129,2.3129,927,0
2006-04-25,2.3474,2.3733,2.3474,2.356,811,0
2006-04-27,2.3474,2.3474,2.3474,2.3474,1043,0
2006-04-28,2.3042,2.3733,2.3042,2.3474,1654,0
2006-05-01,2.3905,2.3905,2.356,2.356,1738,0
2006-05-02,2.3215,2.3388,2.3215,2.3215,579,0
2006-05-04,2.3474,2.3733,2.3301,2.3301,4113,0
2006-05-05,2.287,2.4337,2.287,2.4337,8644,0
2006-05-08,2.4251,2.4251,2.3905,2.3905,962,0
2006-05-09,2.3647,2.5027,2.356,2.5027,15121,0
2006-05-10,2.4337,2.4682,2.3905,2.4164,5446,0
2006-05-11,2.3474,2.3733,2.3474,2.3733,353,0
2006-05-12,2.3905,2.3905,2.3905,2.3905,811,0
2006-05-15,2.4596,2.4596,2.3388,2.4251,5228,0
2006-05-16,2.3905,2.3905,2.3474,2.3474,2202,0
2006-05-17,2.3388,2.3388,2.3388,2.3388,145,0
2006-05-18,2.3215,2.3215,2.3042,2.3042,1043,0
2006-05-19,2.3301,2.3474,2.3042,2.3129,4061,0
2006-05-22,2.356,2.3819,2.3042,2.3042,4403,0
2006-05-23,2.2611,2.2611,2.2611,2.2611,2317,0
2006-05-24,2.2784,2.2784,2.2784,2.2784,116,0
2006-05-25,2.451,2.4596,2.3474,2.3819,4519,0
2006-05-26,2.2611,2.2611,2.2179,2.2179,3034,0
2006-05-30,2.1748,2.2697,2.1748,2.2697,709,0
2006-05-31,2.2525,2.2611,2.2525,2.2611,1159,0
2006-06-01,2.2611,2.3905,2.2179,2.3905,7068,0
2006-06-02,2.3474,2.4164,2.3474,2.3474,7361,0
2006-06-06,2.3474,2.3474,2.3474,2.3474,116,0
2006-06-07,2.2007,2.2007,2.2007,2.2007,1349,0
2006-06-09,2.2956,2.2956,2.1834,2.2525,2202,0
2006-06-12,2.2697,2.3301,2.2697,2.3215,1739,0
2006-06-13,2.2007,2.2956,2.1575,2.1575,6730,0
2006-06-14,2.1748,2.2438,2.1575,2.1748,31749,0
2006-06-15,2.1575,2.3215,2.1575,2.2525,37659,0
2006-06-16,2.3388,2.356,2.2179,2.2697,20625,0
2006-06-19,2.2266,2.2266,2.1834,2.1834,4403,0
2006-06-20,2.1834,2.3042,2.0108,2.2525,18281,0
2006-06-21,2.1403,2.2611,2.1403,2.2611,1101,0
2006-06-22,2.2611,2.2611,2.2611,2.2611,348,0
2006-06-23,2.1921,2.1921,2.1921,2.1921,811,0
2006-06-26,2.1834,2.2352,2.0626,2.1748,10313,0
2006-06-27,2.2179,2.2611,2.0971,2.0971,6025,0
2006-06-28,2.0971,2.1489,2.054,2.054,11179,0
2006-06-29,1.9677,2.0971,1.9677,2.0626,6257,0
2006-06-30,2.054,2.0799,2.0281,2.0281,7404,0
2006-07-03,2.0108,2.0799,1.9763,1.9763,8812,0
2006-07-05,2.0195,2.0885,2.0195,2.0281,4152,0
2006-07-06,2.0712,2.0712,2.054,2.054,579,0
2006-07-10,2.0971,2.1575,2.054,2.054,987,0
2006-07-11,2.1316,2.1316,2.0195,2.0195,4476,0
2006-07-12,2.0712,2.0712,2.0195,2.0195,1390,0
2006-07-13,2.054,2.054,2.0195,2.054,3360,0
2006-07-14,2.1144,2.1144,2.0971,2.0971,695,0
2006-07-17,2.0108,2.054,2.0108,2.054,927,0
2006-07-18,2.0022,2.0367,1.9677,1.9936,6234,0
2006-07-19,2.0281,2.0885,1.9763,2.0885,5220,0
2006-07-20,2.0195,2.0971,2.0195,2.054,11471,0
2006-07-21,2.054,2.054,2.0108,2.0108,1970,0
2006-07-24,2.0108,2.123,2.0108,2.0971,5482,0
2006-07-25,2.1058,2.1058,2.0281,2.0885,24170,0
2006-07-26,2.1403,2.1575,2.1403,2.1575,1101,0
2006-07-27,2.0712,2.0799,2.054,2.054,2781,0
2006-07-28,2.054,2.054,2.054,2.054,116,0
2006-07-31,2.1575,2.1575,2.0108,2.0453,16886,0
2006-08-01,2.054,2.0626,2.0108,2.0108,2877,0
2006-08-02,2.0195,2.0195,1.9677,1.9763,25836,0
2006-08-04,2.0281,2.0281,2.0281,2.0281,579,0
2006-08-09,2.0022,2.1316,2.0022,2.1316,11558,0
2006-08-10,2.1403,2.1662,2.054,2.1489,10139,0
2006-08-11,2.0971,2.0971,2.0971,2.0971,1159,0
2006-08-14,2.0712,2.1403,2.0712,2.1316,3013,0
2006-08-15,2.1662,2.3042,2.1662,2.2611,15016,0
2006-08-16,2.3388,2.3474,2.3042,2.3042,3454,0
2006-08-17,2.3733,2.3819,2.3733,2.3733,1218,0
2006-08-18,2.3733,2.3733,2.2784,2.3733,10875,0
2006-08-21,2.3301,2.3301,2.3215,2.3215,3476,0
2006-08-22,2.3129,2.3129,2.2525,2.2697,9009,0
2006-08-23,2.3992,2.3992,2.3388,2.3647,3684,0
2006-08-24,2.2956,2.2956,2.2956,2.2956,463,0
2006-08-25,2.4078,2.4078,2.3388,2.3819,3691,0
2006-08-28,2.3301,2.3647,2.2438,2.2956,3701,0
2006-08-29,2.2956,2.3474,2.287,2.3474,5562,0
2006-08-30,2.4337,2.4337,2.3733,2.3733,8971,0
2006-08-31,2.3733,2.3733,2.3215,2.3733,5390,0
2006-09-01,2.3733,2.3733,2.287,2.287,5331,0
2006-09-05,2.3733,2.3733,2.3733,2.3733,3708,0
2006-09-06,2.3474,2.4078,2.3388,2.4078,3129,0
2006-09-07,2.287,2.3905,2.287,2.3905,8688,0
2006-09-08,2.3992,2.4164,2.3992,2.4164,2897,0
2006-09-11,2.3819,2.3819,2.3819,2.3819,1673,0
2006-09-12,2.4941,2.4941,2.4423,2.4596,5563,0
2006-09-13,2.4423,2.4423,2.4423,2.4423,9038,0
2006-09-14,2.4251,2.4596,2.4164,2.4596,9488,0
2006-09-15,2.4251,2.4855,2.4164,2.4855,2679,0
2006-09-19,2.4855,2.4855,2.4337,2.4337,2016,0
2006-09-20,2.4682,2.4941,2.4682,2.4855,6809,0
2006-09-21,2.4768,2.5459,2.4768,2.5114,5753,0
2006-09-22,2.4855,2.5114,2.4855,2.5027,4616,0
2006-09-25,2.5286,2.5286,2.5027,2.5027,1738,0
2006-09-26,2.5027,2.5027,2.5027,2.5027,2583,0
2006-09-27,2.5027,2.5027,2.5027,2.5027,637,0
2006-09-28,2.4251,2.5286,2.4251,2.52,5098,0
2006-09-29,2.5373,2.5373,2.5373,2.5373,695,0
2006-10-02,2.3733,2.3733,2.3733,2.3733,232,0
2006-10-03,2.5373,2.5373,2.5373,2.5373,4519,0
2006-10-04,2.5286,2.5804,2.5286,2.5804,13673,0
2006-10-05,2.5718,2.5718,2.5286,2.5286,2657,0
2006-10-06,2.5632,2.5632,2.52,2.52,2317,0
2006-10-09,2.52,2.52,2.52,2.52,116,0
2006-10-11,2.5545,2.589,2.5545,2.589,487,0
2006-10-12,2.5114,2.6408,2.5114,2.6408,6535,0
2006-10-13,2.6495,2.6495,2.5977,2.5977,6547,0
2006-10-16,2.589,2.7444,2.589,2.7444,17500,0
2006-10-17,2.7616,3.0119,2.7271,2.8479,42587,0
2006-10-18,2.8479,3.4952,2.8479,3.314,88379,0
2006-10-19,3.314,3.5384,3.314,3.5297,100796,0
2006-10-20,3.5297,3.5297,3.4003,3.4521,27381,0
2006-10-23,3.3916,3.3916,2.9256,3.0896,23766,0
2006-10-24,3.15,3.15,2.8911,2.9947,9849,0
2006-10-25,2.9342,2.9774,2.8479,2.9342,12601,0
2006-10-26,2.9084,2.9947,2.8825,2.8997,9131,0
2006-10-27,2.8997,2.9774,2.8997,2.9515,6509,0
2006-10-30,2.986,2.986,2.8911,2.9429,14536,0
2006-10-31,3.0551,3.0551,2.9429,2.9429,8346,0
2006-11-01,2.9429,2.9947,2.9429,2.986,927,0
2006-11-02,2.9515,2.9688,2.8997,2.8997,8748,0
2006-11-03,2.9256,2.9601,2.9256,2.9601,3592,0
2006-11-06,2.8911,2.9947,2.8911,2.9947,7970,0
2006-11-07,3.0033,3.0637,3.0033,3.0292,1672,0
2006-11-08,3.0205,3.1414,3.0205,3.1068,8722,0
2006-11-09,3.1932,3.2363,3.1932,3.2363,3418,0
2006-11-10,3.15,3.15,3.1068,3.1414,4983,0
2006-11-13,3.1155,3.1932,3.0551,3.1155,10799,0
2006-11-14,3.2449,3.3744,3.15,3.3744,14990,0
2006-11-15,3.3485,3.4866,3.3312,3.4089,37410,0
2006-11-16,3.3399,3.5384,3.3399,3.5384,18346,0
2006-11-17,3.5384,3.5384,3.4521,3.5125,61957,0
2006-11-20,3.4089,3.6333,3.4089,3.4693,20909,0
2006-11-21,3.4521,3.7455,3.4521,3.6937,15876,0
2006-11-22,3.8232,4.3151,3.7973,4.2288,116102,0
2006-11-24,4.2805,4.8933,4.2201,4.7466,82038,0
2006-11-27,4.876,4.9192,4.2288,4.2547,136205,0
2006-11-28,4.2719,4.479,4.2374,4.2633,67756,0
2006-11-29,4.3151,4.3151,4.246,4.3151,24317,0
2006-11-30,4.3064,4.4186,4.2805,4.3064,40218,0
2006-12-01,4.341,4.341,3.9871,4.0562,43875,0
2006-12-04,3.9785,4.013,3.8836,3.9612,38547,0
2006-12-05,4.013,4.3151,4.013,4.3151,30993,0
2006-12-06,4.3151,4.3151,4.1856,4.2288,31112,0
2006-12-07,4.2029,4.2201,4.0303,4.1425,24414,0
2006-12-08,4.1425,4.2201,4.1338,4.2201,19156,0
2006-12-11,4.2201,4.2978,4.0993,4.1942,18456,0
2006-12-12,4.2978,4.2978,4.1338,4.1942,17679,0
2006-12-13,4.1942,4.2029,4.0993,4.1425,15643,0
2006-12-14,4.1942,4.1942,4.0475,4.1252,10441,0
2006-12-15,4.1338,4.1338,3.8749,3.8749,16968,0
2006-12-18,3.8404,4.2201,3.8404,4.1338,23262,0
2006-12-19,4.0734,4.0907,3.9785,4.0044,8748,0
2006-12-20,3.9612,4.3151,3.849,3.849,17311,0
2006-12-21,3.8059,4.0044,3.7282,3.7282,5094,0
2006-12-22,3.6937,3.7196,3.5729,3.6074,17608,0
2006-12-26,3.6419,3.7196,3.6074,3.7196,9438,0
2006-12-27,3.6851,3.7282,3.5642,3.5901,23052,0
2006-12-28,3.5815,3.5988,3.4521,3.4521,20516,0
2006-12-29,3.4434,3.4521,3.3053,3.3399,32119,0
2007-01-03,3.2622,3.3399,2.9515,2.9774,57473,0
2007-01-04,2.9774,3.1327,2.9774,3.1155,19018,0
2007-01-05,3.1068,3.1586,3.0982,3.1327,27106,0
2007-01-08,3.1673,3.1759,3.1068,3.15,14842,0
2007-01-09,3.0378,3.1414,2.8134,3.0637,11659,0
2007-01-10,3.0637,3.1155,3.0292,3.0982,17360,0
2007-01-11,3.0723,3.1068,3.0637,3.1068,14460,0
2007-01-12,3.1068,3.3658,3.0982,3.3399,15882,0
2007-01-16,3.3744,3.6505,3.2881,3.6247,35894,0
2007-01-17,3.6505,3.6505,3.547,3.547,6923,0
2007-01-18,3.314,3.4089,3.2363,3.4089,23309,0
2007-01-19,3.3226,3.4693,3.0378,3.383,17521,0
2007-01-22,3.1327,3.2967,3.1327,3.2622,7258,0
2007-01-23,3.2881,3.2881,3.2363,3.2363,2665,0
2007-01-24,3.2363,3.2795,3.0292,3.2622,19395,0
2007-01-25,3.219,3.2622,3.219,3.2449,3908,0
2007-01-26,3.1932,3.1932,3.1845,3.1932,3244,0
2007-01-29,3.4348,3.616,3.4348,3.616,19849,0
2007-01-30,3.616,3.8836,3.616,3.7627,29082,0
2007-01-31,3.8663,3.8663,3.6678,3.6764,12075,0
2007-02-01,3.6592,3.7368,3.6592,3.6937,4983,0
2007-02-02,3.6592,3.6592,3.4607,3.5988,6168,0
2007-02-05,3.5556,3.5556,3.4607,3.5038,9335,0
2007-02-06,3.5988,3.6592,3.5988,3.6592,5249,0
2007-02-07,3.5211,3.6074,3.5038,3.5988,7567,0
2007-02-08,3.5815,3.6505,3.5815,3.5815,5567,0
2007-02-09,3.5815,3.5988,3.5297,3.5297,5151,0
2007-02-12,3.4693,3.4779,3.2967,3.4175,12054,0
2007-02-13,3.3916,3.3916,3.2277,3.3399,11266,0
2007-02-14,3.3744,3.5038,3.3744,3.5038,5528,0
2007-02-15,3.5297,3.547,3.4262,3.4521,10023,0
2007-02-16,3.4607,3.4866,3.4348,3.4521,22282,0
2007-02-20,3.4262,3.4348,3.4089,3.4089,3064,0
2007-02-21,3.4348,3.5297,3.4175,3.5297,5104,0
2007-02-22,3.5038,3.5642,3.3744,3.4434,13499,0
2007-02-23,3.4693,3.4866,3.3744,3.4693,5330,0
2007-02-26,3.4434,3.4607,3.3744,3.4607,3958,0
2007-02-27,3.4003,3.4348,3.3053,3.383,18922,0
2007-02-28,3.3485,3.3658,3.3485,3.3485,8427,0
2007-03-01,3.3916,3.4003,3.3485,3.3571,3939,0
2007-03-02,3.3658,3.3658,3.2795,3.3226,4925,0
2007-03-05,3.2018,3.314,3.2018,3.2795,6444,0
2007-03-06,3.2708,3.3226,3.2708,3.3226,5339,0
2007-03-07,3.2881,3.383,3.2363,3.3053,5365,0
2007-03-08,3.2708,3.314,3.2622,3.2622,2028,0
2007-03-09,3.2622,3.2967,3.2622,3.2881,2812,0
2007-03-12,3.314,3.3658,3.314,3.3485,5094,0
2007-03-13,3.3053,3.3399,3.3053,3.3226,9054,0
2007-03-15,3.2881,3.3571,3.2881,3.3312,811,0
2007-03-16,3.4348,3.4348,3.1241,3.2449,8153,0
2007-03-19,3.2795,3.3485,3.2622,3.2881,8227,0
2007-03-20,3.3226,3.3399,3.3226,3.3312,3824,0
2007-03-21,3.3485,3.383,3.3485,3.3744,2503,0
2007-03-22,3.4003,3.4089,3.383,3.4003,2897,0
2007-03-23,3.383,3.4003,3.3744,3.4003,4171,0
2007-03-26,3.4089,3.4262,3.4089,3.4262,927,0
2007-03-27,3.3916,3.4089,3.3916,3.4089,1159,0
2007-03-28,3.3399,3.3571,3.2967,3.3571,2966,0
2007-03-29,3.2967,3.2967,3.2881,3.2881,669,0
2007-03-30,3.0637,3.2795,3.0637,3.2449,1049,0
2007-04-02,3.2449,3.3312,3.2449,3.3312,927,0
2007-04-03,3.2708,3.2708,3.1845,3.1845,3801,0
2007-04-04,3.0637,3.0637,2.9601,3.0292,26251,0
2007-04-05,3.0292,3.0292,2.9256,2.9342,27418,0
2007-04-09,2.986,3.0119,2.9429,2.986,3824,0
2007-04-10,3.0292,3.2104,3.0292,3.1586,4871,0
2007-04-11,3.1155,3.15,3.0033,3.0723,7039,0
2007-04-12,3.0205,3.0205,2.9084,2.9515,8606,0
2007-04-13,2.9515,3.0033,2.9515,3.0033,2607,0
2007-04-16,2.9429,2.986,2.9342,2.9774,11938,0
2007-04-17,2.9774,2.9947,2.9515,2.9774,2202,0
2007-04-18,2.9774,3.0033,2.9774,2.9947,1738,0
2007-04-19,3.0033,3.0378,3.0033,3.0119,1390,0
2007-04-20,3.0033,3.0378,3.0033,3.0378,1854,0
2007-04-23,3.0896,3.1673,3.0551,3.1414,21089,0
2007-04-24,3.1155,3.1586,3.1155,3.15,2781,0
2007-04-25,3.0464,3.1414,3.0378,3.1414,4056,0
2007-04-26,3.081,3.1414,3.081,3.1327,1796,0
2007-04-27,3.1414,3.1673,3.1414,3.1586,2313,0
2007-04-30,3.1845,3.2018,3.1586,3.1586,3221,0
2007-05-01,3.1586,3.1673,3.1586,3.1673,348,0
2007-05-02,3.1586,3.1932,3.15,3.1845,4984,0
2007-05-03,3.15,3.1759,3.15,3.1586,2102,0
2007-05-04,3.1241,3.1759,3.1241,3.1414,3824,0
2007-05-07,3.1673,3.1932,3.1586,3.1932,3360,0
2007-05-08,3.2018,3.2104,3.1932,3.2104,2187,0
2007-05-09,3.1759,3.2018,3.1673,3.1845,1043,0
2007-05-10,3.219,3.219,3.1155,3.1155,1390,0
2007-05-11,3.1241,3.15,3.1155,3.1241,3316,0
2007-05-14,3.1241,3.1414,3.1241,3.1414,637,0
2007-05-15,3.15,3.2104,3.1414,3.1845,5678,0
2007-05-16,3.1845,3.2708,3.1759,3.2708,8886,0
2007-05-17,3.2449,3.314,3.2449,3.314,8922,0
2007-05-18,3.3399,3.3399,3.2881,3.3053,5058,0
2007-05-21,3.3053,3.3053,3.2363,3.3053,5576,0
2007-05-22,3.2449,3.3226,3.2449,3.3226,3592,0
2007-05-23,3.2881,3.3312,3.0464,3.2536,4331,0
2007-05-24,3.1414,3.1414,3.0119,3.0119,349,0
2007-05-25,3.0205,3.0464,3.0205,3.0464,1623,0
2007-05-29,3.0205,3.0982,3.0205,3.0982,2666,0
2007-05-30,3.0982,3.1673,3.0982,3.1586,4171,0
2007-05-31,3.1845,3.2449,3.1845,3.2363,5678,0
2007-06-01,3.1932,3.2277,3.1932,3.219,1854,0
2007-06-04,3.2881,3.4521,3.2881,3.4521,14625,0
2007-06-05,3.5297,3.6247,3.5297,3.5815,6264,0
2007-06-06,3.5815,4.0993,3.383,4.0562,21325,0
2007-06-07,4.3755,4.6344,3.8318,3.9095,33701,0
2007-06-08,3.6764,4.0993,3.6764,3.78,15026,0
2007-06-11,3.8318,3.8404,3.7886,3.7886,3708,0
2007-06-12,3.8145,3.8145,3.7541,3.7886,5249,0
2007-06-13,3.849,3.8577,3.6764,3.6764,5533,0
2007-06-14,3.5729,3.6333,3.5729,3.5988,3159,0
2007-06-15,3.6074,3.6419,3.6074,3.6419,232,0
2007-06-18,3.4521,3.4693,3.3571,3.4434,4462,0
2007-06-19,3.4089,3.5729,3.4003,3.5211,1854,0
2007-06-20,3.5211,3.5211,3.5038,3.5038,1381,0
2007-06-21,3.2795,3.5384,3.2795,3.5384,1854,0
2007-06-22,3.5384,3.5901,3.5384,3.5901,3129,0
2007-06-25,3.6678,3.711,3.6592,3.6592,5056,0
2007-06-26,3.6678,3.6678,3.5901,3.6419,13054,0
2007-06-28,3.6333,3.6592,3.5815,3.5815,1855,0
2007-06-29,3.6678,3.7627,3.6247,3.6247,1536,0
2007-07-02,3.7627,3.7714,3.7023,3.711,1687,0
2007-07-03,3.6764,3.6764,3.6247,3.6247,579,0
2007-07-05,3.5901,3.616,3.5125,3.5901,3387,0
2007-07-06,3.6419,3.78,3.6419,3.7196,6973,0
2007-07-09,3.7455,3.8749,3.7455,3.78,3576,0
2007-07-10,3.8318,3.8318,3.8059,3.8059,4171,0
2007-07-11,3.8836,3.8836,3.8059,3.8059,5938,0
2007-07-12,3.8059,3.8404,3.8059,3.8059,1276,0
2007-07-13,3.8145,3.8232,3.7714,3.8232,2202,0
2007-07-16,3.7627,3.7973,3.7627,3.7714,579,0
2007-07-17,3.7541,3.7886,3.7455,3.78,1691,0
2007-07-18,3.7627,3.7714,3.7455,3.7455,710,0
2007-07-19,3.7541,3.7714,3.7541,3.7714,301,0
2007-07-20,3.7196,3.7196,3.7196,3.7196,116,0
2007-07-23,3.711,3.711,3.6937,3.6937,892,0
2007-07-24,3.7282,3.7282,3.5988,3.6592,4593,0
2007-07-25,3.5384,3.5384,3.5384,3.5384,116,0
2007-07-26,3.5729,3.5729,3.3485,3.4175,2434,0
2007-07-27,3.3226,3.3744,3.3226,3.3658,2897,0
2007-07-31,3.3658,3.3658,3.314,3.3399,3013,0
2007-08-01,3.2967,3.3053,2.8221,3.1932,14119,0
2007-08-02,2.8307,3.1068,2.8307,3.0292,10570,0
2007-08-03,3.0292,3.0723,3.0292,3.0723,232,0
2007-08-06,2.8652,2.8738,2.8566,2.8566,3302,0
2007-08-07,2.9601,3.15,2.9342,2.9774,2205,0
2007-08-08,2.8911,3.0033,2.8652,2.9084,3940,0
2007-08-09,2.8997,3.4089,2.8911,2.8911,4458,0
2007-08-10,2.9256,2.9774,2.9256,2.9256,11356,0
2007-08-13,2.8566,2.9342,2.8566,2.9342,4056,0
2007-08-14,2.9084,2.9947,2.9084,2.986,1854,0
2007-08-15,2.8134,3.0896,2.8134,2.8997,2016,0
2007-08-16,2.9342,3.0205,2.8997,2.8997,5272,0
2007-08-17,2.8307,3.0119,2.7358,2.8307,7300,0
2007-08-20,2.6408,2.8307,2.6408,2.8048,1311,0
2007-08-21,2.9429,2.9429,2.7358,2.7358,7017,0
2007-08-22,2.9256,3.15,2.7616,3.1068,13746,0
2007-08-23,3.15,3.1932,3.1241,3.1759,2549,0
2007-08-24,3.0205,3.0205,3.0119,3.0205,1506,0
2007-08-27,2.9342,2.9947,2.8911,2.9947,2743,0
2007-08-28,2.9342,2.9515,2.9342,2.9429,1834,0
2007-08-30,3.0637,3.0637,2.9688,2.9688,232,0
2007-08-31,2.986,3.1759,2.986,3.1759,2549,0
2007-09-04,3.219,3.219,2.8048,2.8566,7463,0
2007-09-05,2.8911,3.0464,2.8911,3.0464,232,0
2007-09-06,3.1586,3.1586,2.9601,3.0982,3273,0
2007-09-12,3.0982,3.0982,3.0982,3.0982,2299,0
2007-09-14,3.1068,3.1414,3.0982,3.0982,3013,0
2007-09-17,3.0378,3.0378,3.0119,3.0378,2525,0
2007-09-18,2.9084,3.0378,2.9084,3.0378,232,0
2007-09-19,3.0896,3.0982,3.0896,3.0982,811,0
2007-09-20,3.0982,3.0982,3.0982,3.0982,348,0
2007-09-21,2.8825,3.1241,2.8825,3.1241,811,0
2007-09-26,3.0464,3.1414,3.0464,3.0464,869,0
2007-09-27,2.9084,3.0896,2.8652,3.0896,1076,0
2007-09-28,3.1414,3.1414,3.1068,3.1068,348,0
2007-10-01,2.9601,3.0551,2.8566,3.0551,579,0
2007-10-02,2.9084,3.0033,2.9084,3.0033,1118,0
2007-10-04,2.9429,3.0982,2.9429,3.0982,348,0
2007-10-05,2.917,3.2622,2.9084,3.1327,7434,0
2007-10-09,3.0464,3.1327,3.0464,3.1327,374,0
2007-10-10,3.0982,3.2104,3.0982,3.2104,232,0
2007-10-11,3.1759,3.1759,2.8393,2.9429,19469,0
2007-10-12,2.986,3.0119,2.9084,2.9774,2549,0
2007-10-15,2.8048,2.9688,2.8048,2.9342,695,0
2007-10-16,2.9688,2.9774,2.9688,2.9774,348,0
2007-10-17,2.9342,3.0723,2.9342,3.0723,3278,0
2007-10-19,2.917,3.0119,2.917,3.0033,2896,0
2007-10-22,3.0723,3.0723,3.0723,3.0723,928,0
2007-10-23,2.8566,2.9774,2.8566,2.9774,811,0
2007-10-25,2.986,3.2018,2.9601,3.1932,3212,0
2007-10-26,3.1068,3.1068,3.1068,3.1068,348,0
2007-10-29,3.1932,3.4952,3.1932,3.4521,26570,0
2007-10-30,3.6247,4.971,3.3658,3.5642,222987,0
2007-10-31,3.6247,3.6247,3.3312,3.3658,62571,0
2007-11-01,3.383,3.4521,3.3571,3.3744,3915,0
2007-11-02,3.314,3.383,3.3053,3.3744,4551,0
2007-11-05,3.2795,3.2795,2.9947,3.0723,4660,0
2007-11-06,2.9601,3.0723,2.8911,3.0205,6440,0
2007-11-07,2.9084,3.0119,2.9084,2.9688,3838,0
2007-11-08,2.9688,2.9688,2.9084,2.9601,8111,0
2007-11-09,2.8652,2.917,2.8479,2.8825,4123,0
2007-11-12,2.8997,2.9429,2.8997,2.917,6721,0
2007-11-13,2.9515,3.1241,2.9515,3.1068,14931,0
2007-11-15,3.0896,3.1068,3.0896,3.1068,463,0
2007-11-16,3.0982,3.1241,3.0982,3.1241,579,0
2007-11-19,2.9947,2.9947,2.9774,2.9774,3244,0
2007-11-20,2.9774,2.9947,2.9774,2.9774,1738,0
2007-11-21,3.0119,3.0551,3.0119,3.0551,2202,0
2007-11-23,3.0205,3.0551,3.0205,3.0205,4287,0
2007-11-26,2.9947,2.9947,2.986,2.9947,1970,0
2007-11-27,2.917,2.9429,2.8997,2.9429,7163,0
2007-11-29,2.917,2.9515,2.917,2.9515,869,0
2007-12-03,2.9256,2.986,2.9256,2.9256,463,0
2007-12-05,2.8738,2.8997,2.8652,2.8738,2087,0
2007-12-06,2.8997,2.8997,2.8738,2.8738,579,0
2007-12-07,2.9774,2.986,2.9515,2.9774,2452,0
2007-12-10,2.9601,2.9601,2.8307,2.8825,1941,0
2007-12-11,2.8911,2.9342,2.8911,2.9342,2897,0
2007-12-12,2.9256,2.9342,2.9256,2.9342,1311,0
2007-12-14,2.8134,2.8134,2.8048,2.8048,348,0
2007-12-18,2.8479,2.8566,2.8479,2.8566,3244,0
2007-12-21,2.7616,2.8221,2.7012,2.8048,24768,0
2007-12-24,2.8048,2.8048,2.7875,2.7875,7648,0
2007-12-26,2.7875,2.8134,2.7185,2.753,11356,0
2007-12-27,2.7875,2.8048,2.7875,2.7962,1506,0
2007-12-28,2.7875,2.8134,2.7875,2.8048,9733,0
2007-12-31,2.7875,2.7962,2.7875,2.7875,6149,0
2008-01-03,2.7875,2.8479,2.7875,2.8479,811,0
2008-01-04,2.7875,2.7962,2.7185,2.7875,11434,0
2008-01-07,2.7875,2.8221,2.7875,2.8221,348,0
2008-01-08,2.8911,2.8911,2.8307,2.8307,348,0
2008-01-09,2.7703,2.7789,2.7703,2.7789,3297,0
2008-01-10,2.7616,2.8048,2.7616,2.7789,3940,0
2008-01-11,2.7789,2.9774,2.7789,2.9429,2781,0
2008-01-14,2.9947,3.0723,2.9947,3.0723,9154,0
2008-01-15,3.0723,3.081,3.0723,3.081,232,0
2008-01-16,2.8997,2.917,2.8911,2.8911,3592,0
2008-01-17,2.8221,2.8738,2.7703,2.8566,4983,0
2008-01-18,2.7789,2.917,2.7789,2.917,3912,0
2008-01-22,2.9342,2.9342,2.9084,2.9084,348,0
2008-01-23,3.0205,3.0464,2.986,3.0205,3360,0
2008-01-24,3.2536,3.2536,3.1586,3.2449,2317,0
2008-01-25,2.8479,3.0205,2.7703,3.0205,4142,0
2008-01-29,2.9256,2.9515,2.9256,2.9515,232,0
2008-01-30,3.0378,3.0982,3.0378,3.0982,2202,0
2008-02-01,2.8911,3.1068,2.8652,3.1068,1466,0
2008-02-04,3.1845,3.1845,3.1759,3.1845,5081,0
2008-02-05,3.1759,3.1759,3.1759,3.1759,579,0
2008-02-06,3.081,3.081,3.0723,3.0723,579,0
2008-02-07,3.1414,3.1414,3.1241,3.1327,927,0
2008-02-08,3.0033,3.0033,3.0033,3.0033,463,0
2008-02-11,3.15,3.2277,2.9688,3.1932,6560,0
2008-02-12,3.081,3.1932,3.0723,3.0723,5181,0
2008-02-13,3.081,3.2104,3.0723,3.2104,1863,0
2008-02-20,3.2018,3.2277,2.8134,3.0551,2086,0
2008-02-21,2.8479,2.8479,2.8134,2.8221,1512,0
2008-02-25,2.8048,2.9774,2.7703,2.9774,3129,0
2008-02-26,2.8738,2.9688,2.8738,2.9688,4983,0
2008-02-27,2.8221,2.8221,2.8221,2.8221,232,0
2008-02-28,2.917,2.917,2.917,2.917,116,0
2008-02-29,2.8479,2.8479,2.8393,2.8393,232,0
2008-03-03,2.7358,2.753,2.589,2.6581,18623,0
2008-03-04,2.6753,2.6753,2.6753,2.6753,232,0
2008-03-05,2.6322,2.6322,2.6322,2.6322,1159,0
2008-03-06,2.6581,2.6581,2.6149,2.6149,1737,0
2008-03-10,2.8307,2.8393,2.589,2.8307,6417,0
2008-03-11,2.5977,2.6408,2.5977,2.6322,1854,0
2008-03-12,2.7099,2.7444,2.6322,2.6322,579,0
2008-03-14,2.6322,2.7099,2.6322,2.6408,1108,0
2008-03-17,2.7185,3.4521,2.589,2.6236,112469,0
2008-03-18,2.6926,2.9947,2.6926,2.9947,1970,0
2008-03-19,3.0896,3.1068,3.0896,3.1068,348,0
2008-03-20,2.9774,2.9774,2.684,2.7271,6390,0
2008-03-24,2.7271,2.7271,2.6236,2.6581,16437,0
2008-03-25,2.6322,2.7271,2.589,2.684,14810,0
2008-03-26,2.589,2.589,2.5545,2.5632,8265,0
2008-03-27,2.5977,2.5977,2.5977,2.5977,811,0
2008-03-28,2.5977,2.5977,2.5977,2.5977,344,0
2008-03-31,2.6495,2.6495,2.5977,2.5977,2089,0
2008-04-01,2.6149,2.684,2.5545,2.684,2225,0
2008-04-02,2.6236,2.9256,2.6236,2.9256,695,0
2008-04-04,2.6149,2.6149,2.6149,2.6149,348,0
2008-04-07,2.589,2.7444,2.589,2.6149,4189,0
2008-04-08,2.5977,2.6063,2.5977,2.6063,463,0
2008-04-09,2.6063,2.6063,2.6063,2.6063,1549,0
2008-04-10,2.589,2.684,2.589,2.6753,4088,0
2008-04-11,2.5977,2.6667,2.5977,2.6667,2086,0
2008-04-14,2.589,2.7012,2.589,2.589,1275,0
2008-04-15,2.589,2.589,2.589,2.589,2052,0
2008-04-16,2.589,2.6753,2.589,2.6149,811,0
2008-04-17,2.6322,2.7012,2.6322,2.6322,1483,0
2008-04-18,2.6495,2.6753,2.6495,2.6753,2810,0
2008-04-21,2.5027,2.6581,2.5027,2.6236,1687,0
2008-04-22,2.5114,2.6149,2.5114,2.6149,2086,0
2008-04-24,2.7185,2.7185,2.7185,2.7185,1159,0
2008-04-25,2.6753,2.6753,2.6753,2.6753,116,0
2008-04-28,2.6236,2.6236,2.6236,2.6236,116,0
2008-04-30,2.7358,2.7358,2.7358,2.7358,348,0
2008-05-01,2.6753,2.6753,2.589,2.6149,3940,0
2008-05-02,2.589,2.589,2.589,2.589,116,0
2008-05-05,2.589,2.589,2.5545,2.5545,11124,0
2008-05-06,2.5459,3.0205,2.5459,3.0205,8018,0
2008-05-07,2.9342,2.9342,2.9342,2.9342,348,0
2008-05-15,2.684,2.8048,2.6753,2.8048,2386,0
2008-05-16,2.8048,2.8566,2.8048,2.8566,7887,0
2008-05-19,2.6495,2.986,2.6495,2.986,4751,0
2008-05-21,2.7875,2.917,2.7875,2.917,568,0
2008-05-22,2.6236,2.6236,2.6236,2.6236,232,0
2008-05-30,2.6322,3.0119,2.6322,3.0033,8927,0
2008-06-03,2.8307,2.8307,2.8048,2.8048,886,0
2008-06-04,2.8134,2.8134,2.8048,2.8048,463,0
2008-06-05,2.8307,2.8307,2.8307,2.8307,232,0
2008-06-06,2.8048,2.8048,2.8048,2.8048,1159,0
2008-06-09,2.8048,2.8048,2.8048,2.8048,307,0
2008-06-12,2.8134,2.9947,2.8048,2.9947,1240,0
2008-06-13,2.8393,2.9429,2.8393,2.9342,1738,0
2008-06-16,2.986,3.0033,2.8911,2.8911,11996,0
2008-06-17,2.8911,3.219,2.8911,3.2104,14616,0
2008-06-18,3.2104,3.2104,3.1673,3.1673,1543,0
2008-06-19,3.0205,3.0205,2.8048,2.8048,232,0
2008-06-20,2.8134,2.8134,2.8048,2.8048,927,0
2008-06-23,2.8048,2.8221,2.8048,2.8048,2317,0
2008-06-24,2.6495,2.6581,2.5977,2.6495,8991,0
2008-06-25,2.7962,2.9084,2.7962,2.8997,1503,0
2008-06-26,2.7358,2.7358,2.7271,2.7358,2207,0
2008-06-27,2.8997,2.8997,2.6926,2.6926,116,0
2008-07-01,2.8221,2.9429,2.7012,2.7012,4645,0
2008-07-02,2.589,2.7444,2.589,2.7444,2630,0
2008-07-03,2.6753,2.6753,2.6495,2.6495,1262,0
2008-07-07,2.6581,2.6581,2.589,2.6495,2665,0
2008-07-08,2.589,2.6753,2.589,2.6753,1970,0
2008-07-09,2.6495,2.6495,2.6495,2.6495,579,0
2008-07-14,2.6667,2.6753,2.6667,2.6753,1738,0
2008-07-15,2.589,2.6753,2.589,2.6753,5158,0
2008-07-16,2.684,2.684,2.6753,2.6753,4466,0
2008-07-17,2.7099,2.7099,2.5977,2.5977,1750,0
2008-07-18,2.5977,2.684,2.5977,2.684,801,0
2008-07-21,2.684,2.684,2.684,2.684,232,0
2008-07-22,2.6495,2.7444,2.6495,2.7444,4171,0
2008-07-23,2.6495,2.6495,2.6495,2.6495,348,0
2008-07-24,2.7444,2.753,2.7444,2.753,811,0
2008-07-25,2.6581,2.8652,2.6581,2.7616,3540,0
2008-07-28,2.6495,2.9256,2.6495,2.9256,1275,0
2008-07-29,2.9342,2.9342,2.9342,2.9342,348,0
2008-08-01,2.7185,2.917,2.6753,2.6753,2897,0
2008-08-05,2.7185,2.7185,2.7099,2.7185,705,0
2008-08-06,2.6926,2.6926,2.684,2.684,232,0
2008-08-07,2.6495,2.6495,2.5977,2.5977,2317,0
2008-08-11,2.5977,2.5977,2.5977,2.5977,126,0
2008-08-12,2.6495,2.9342,2.6495,2.9342,116,0
2008-08-13,2.9515,2.9515,2.6581,2.6581,520,0
2008-08-14,2.6063,2.6581,2.6063,2.6495,5181,0
2008-08-15,2.6322,2.6753,2.6322,2.6753,841,0
2008-08-18,2.8479,2.8479,2.6667,2.6667,348,0
2008-08-20,2.6581,2.6667,2.6581,2.6667,348,0
2008-08-25,2.6063,2.6063,2.6063,2.6063,2028,0
2008-08-26,2.6063,2.6063,2.6063,2.6063,232,0
2008-08-28,2.6322,2.6322,2.6322,2.6322,232,0
2008-08-29,2.6322,2.6322,2.6322,2.6322,232,0
2008-09-03,2.6408,2.6408,2.6408,2.6408,463,0
2008-09-09,2.6408,2.6667,2.6408,2.6408,4752,0
2008-09-10,2.6322,2.6581,2.6322,2.6581,579,0
2008-09-11,2.6322,2.6667,2.6322,2.6667,382,0
2008-09-12,2.6322,2.6322,2.6322,2.6322,174,0
2008-09-16,2.6322,2.6322,2.6322,2.6322,899,0
2008-09-17,2.6322,2.6322,2.6322,2.6322,220,0
2008-09-18,2.6408,2.6408,2.6408,2.6408,5682,0
2008-09-19,2.6926,2.6926,2.6322,2.6408,5414,0
2008-09-22,2.6322,2.6581,2.6322,2.6322,2433,0
2008-09-23,2.6581,2.6581,2.6581,2.6581,290,0
2008-09-24,2.6581,2.6581,2.6581,2.6581,232,0
2008-09-26,2.6322,2.6322,2.6322,2.6322,927,0
2008-09-29,2.8393,2.8393,2.8048,2.8048,232,0
2008-09-30,2.6322,2.6495,2.6063,2.6063,5794,0
2008-10-01,2.6063,2.8479,2.5114,2.8479,7927,0
2008-10-02,2.5027,2.5027,2.4164,2.4164,1738,0
2008-10-03,2.3388,2.3733,2.3301,2.3733,695,0
2008-10-06,2.2697,2.2697,2.1575,2.1575,695,0
2008-10-07,2.1575,2.1575,2.1575,2.1575,1159,0
2008-10-08,2.6753,2.6753,2.0712,2.6236,2052,0
2008-10-09,1.9849,2.753,1.9849,2.7444,7173,0
2008-10-10,1.9677,2.123,1.9677,2.123,969,0
2008-10-13,2.1662,2.1662,2.1575,2.1575,695,0
2008-10-14,2.5027,2.5027,2.5027,2.5027,116,0
2008-10-15,2.1403,2.1403,2.1403,2.1403,579,0
2008-10-16,2.1834,2.7444,2.1834,2.7358,9648,0
2008-10-17,2.6926,2.7185,2.684,2.7099,4287,0
2008-10-21,2.1834,2.5632,2.1834,2.5632,695,0
2008-10-22,2.3819,2.3819,2.3733,2.3733,1073,0
2008-10-24,0.863,1.9418,0.863,1.6052,41500,0
2008-10-27,1.8037,1.8037,1.7174,1.726,4171,0
2008-10-28,1.7951,1.7951,1.7951,1.7951,1159,0
2008-10-29,1.7778,1.7778,1.7778,1.7778,579,0
2008-10-30,1.7088,1.726,1.7088,1.726,1275,0
2008-10-31,1.726,1.7347,1.7174,1.7347,5818,0
2008-11-03,1.7174,2.1144,1.7088,2.1144,2603,0
2008-11-05,1.8641,1.8641,1.8641,1.8641,579,0
2008-11-06,1.7433,2.1489,1.7174,1.7174,3125,0
2008-11-07,1.9332,1.9418,1.9332,1.9418,463,0
2008-11-12,1.821,1.821,1.726,1.8123,1506,0
2008-11-13,1.726,1.726,1.7001,1.7001,1506,0
2008-11-14,1.7001,1.7001,1.6742,1.6829,3383,0
2008-11-17,1.2945,1.6484,1.2945,1.3549,3766,0
2008-11-18,1.3204,1.3808,1.3204,1.3808,694,0
2008-11-19,1.7174,1.7174,1.5966,1.6225,348,0
2008-11-21,1.6138,1.726,1.6138,1.726,2502,0
2008-11-24,1.7692,1.7778,1.7692,1.7692,579,0
2008-11-25,1.7347,1.7347,1.7347,1.7347,1043,0
2008-11-26,1.5621,1.5621,1.5621,1.5621,174,0
2008-12-01,1.3895,1.7347,1.3895,1.7347,1043,0
2008-12-02,1.3549,2.1144,1.3549,2.0885,2202,0
2008-12-05,1.7174,1.8986,1.7174,1.8986,232,0
2008-12-08,1.6829,1.7088,1.6311,1.6311,1643,0
2008-12-09,1.5793,1.5793,1.5793,1.5793,811,0
2008-12-10,1.5879,1.5966,1.5879,1.5966,290,0
2008-12-11,1.5879,1.5966,1.3895,1.5966,9877,0
2008-12-12,1.3895,1.5966,1.3895,1.5966,1700,0
2008-12-15,1.5966,1.5966,1.5966,1.5966,19698,0
2008-12-16,1.3808,1.6656,1.3808,1.6656,4153,0
2008-12-17,1.5534,1.5534,1.5534,1.5534,702,0
2008-12-19,1.726,1.726,1.726,1.726,202,0
2008-12-22,1.726,1.7347,1.6656,1.726,5218,0
2008-12-23,1.4326,1.4326,1.4326,1.4326,174,0
2008-12-24,1.4326,1.4326,1.3118,1.424,2202,0
2008-12-26,1.4844,1.6915,1.3118,1.3118,3711,0
2008-12-29,1.6915,1.6915,1.4585,1.4844,811,0
2008-12-30,1.3118,1.3808,1.3118,1.3808,3244,0
2008-12-31,1.7088,1.7174,1.4326,1.657,2781,0
2009-01-06,1.6138,1.6225,1.6138,1.6225,232,0
2009-01-08,1.3895,1.5534,1.3895,1.5534,608,0
2009-01-09,1.4326,1.7001,1.424,1.7001,348,0
2009-01-13,1.6225,1.6225,1.6225,1.6225,116,0
2009-01-14,1.424,1.424,1.424,1.424,603,0
2009-01-15,1.4758,1.726,1.4153,1.726,8623,0
2009-01-21,1.424,1.5534,1.3808,1.5534,1390,0
2009-01-26,1.5534,1.5534,1.5534,1.5534,232,0
2009-01-27,1.4412,1.4412,1.4412,1.4412,1159,0
2009-01-30,1.4067,1.4067,1.3204,1.3204,5504,0
2009-02-02,1.3377,1.3463,1.329,1.3463,6008,0
2009-02-09,1.3463,1.3463,1.3377,1.3463,1622,0
2009-02-11,1.3722,1.6397,1.3722,1.6397,1159,0
2009-02-13,1.3377,1.3377,1.1305,1.2945,2276,0
2009-02-19,1.3118,1.3118,1.3118,1.3118,174,0
2009-02-20,1.3118,1.6311,1.3118,1.4758,6315,0
2009-02-24,1.3808,1.3808,1.3808,1.3808,4287,0
2009-02-25,1.3895,1.3895,1.3895,1.3895,116,0
2009-02-27,1.5793,1.5879,1.5793,1.5879,2086,0
2009-03-02,1.3204,1.3204,1.2945,1.2945,3215,0
2009-03-04,1.3463,1.3463,1.3463,1.3463,348,0
2009-03-05,1.3463,1.3463,1.191,1.191,4130,0
2009-03-06,1.191,1.191,1.096,1.096,2978,0
2009-03-09,1.1047,1.1047,1.1047,1.1047,116,0
2009-03-10,1.2773,1.2773,1.096,1.2082,1622,0
2009-03-11,1.1823,1.4671,1.1823,1.4671,811,0
2009-03-12,1.424,1.4499,1.1305,1.4499,907,0
2009-03-13,1.1478,1.1478,1.1478,1.1478,348,0
2009-03-16,1.1478,1.329,1.1478,1.329,509,0
2009-03-17,1.424,1.424,1.1996,1.1996,8575,0
2009-03-18,1.2168,1.2168,1.2168,1.2168,695,0
2009-03-19,1.2255,1.2255,1.191,1.191,348,0
2009-03-20,1.1737,1.1737,1.1737,1.1737,116,0
2009-03-23,1.2341,1.2686,1.2341,1.2686,1738,0
2009-03-26,1.3118,1.3118,1.3118,1.3118,116,0
2009-03-31,1.2773,1.2773,1.1478,1.1478,579,0
2009-04-02,1.1219,1.2514,1.1219,1.2514,927,0
2009-04-03,1.4585,1.5707,1.4067,1.5103,1800,0
2009-04-07,1.3377,1.3377,1.1564,1.1564,3597,0
2009-04-08,1.4671,1.4671,1.4067,1.4067,802,0
2009-04-14,1.4153,1.4153,1.4153,1.4153,232,0
2009-04-15,1.3981,1.3981,1.3981,1.3981,348,0
2009-04-16,1.4153,1.4499,1.2082,1.2168,11295,0
2009-04-17,1.3895,1.3895,1.2427,1.2427,695,0
2009-04-21,1.26,1.26,1.26,1.26,232,0
2009-04-22,1.2945,1.2945,1.2945,1.2945,3884,0
2009-04-24,1.4499,1.4499,1.2945,1.2945,811,0
2009-04-29,1.3118,1.3118,1.2514,1.2514,5562,0
2009-04-30,1.2514,1.2514,1.2514,1.2514,116,0
2009-05-01,1.4499,1.4499,1.26,1.2686,1182,0
2009-05-04,1.26,1.26,1.26,1.26,2086,0
2009-05-06,1.2945,1.3636,1.2945,1.3636,7184,0
2009-05-07,1.2514,1.3808,1.2514,1.2945,16686,0
2009-05-08,1.4585,1.5103,1.3204,1.3204,1773,0
2009-05-11,1.2945,1.3032,1.2945,1.3032,232,0
2009-05-12,1.3463,1.3808,1.3463,1.3808,1275,0
2009-05-14,1.4671,1.4671,1.3895,1.3895,1622,0
2009-05-22,1.4671,1.4671,1.26,1.3377,3742,0
2009-05-26,1.329,1.3377,1.2945,1.3204,1738,0
2009-05-27,1.3549,1.3636,1.3549,1.3636,348,0
2009-06-01,1.3377,1.4067,1.3377,1.4067,463,0
2009-06-03,1.3981,1.3981,1.3549,1.3549,1275,0
2009-06-05,1.6915,1.6915,1.3895,1.3895,2277,0
2009-06-15,1.3549,2.1748,1.3549,1.5534,10531,0
2009-06-16,1.9763,1.9763,1.5534,1.5534,2577,0
2009-06-17,1.5534,1.726,1.5534,1.726,2123,0
2009-06-22,1.4067,1.5448,1.3636,1.5448,1622,0
2009-06-24,1.4067,1.4585,1.4067,1.4153,3626,0
2009-06-26,1.2945,1.8123,1.2945,1.4067,1139,0
2009-07-02,1.6742,1.6742,1.424,1.424,1275,0
2009-07-08,1.424,1.424,1.424,1.424,2665,0
2009-07-09,1.8123,1.8123,1.4671,1.4671,1275,0
2009-07-13,1.8037,1.8037,1.8037,1.8037,348,0
2009-07-15,1.4499,1.5448,1.4499,1.5448,3592,0
2009-07-17,1.5534,1.5534,1.5534,1.5534,316,0
2009-07-20,1.5534,1.5534,1.5103,1.5448,2317,0
2009-07-23,1.5103,1.5189,1.5103,1.5189,869,0
2009-07-24,1.5189,1.5189,1.5189,1.5189,0,0
2009-07-27,1.424,1.5966,1.424,1.5966,620,0
2009-07-28,1.5966,1.5966,1.5966,1.5966,0,0
2009-07-29,1.5966,1.5966,1.5966,1.5966,0,0
2009-07-30,1.5966,1.5966,1.5362,1.5362,278,0
2009-07-31,1.7605,1.7692,1.7605,1.7692,1800,0
2009-08-03,1.5966,1.5966,1.5966,1.5966,695,0
2009-08-04,1.5966,1.5966,1.5966,1.5966,0,0
2009-08-05,1.5966,1.5966,1.5966,1.5966,0,0
2009-08-06,1.5966,1.5966,1.5966,1.5966,0,0
2009-08-07,1.5966,1.5966,1.5966,1.5966,0,0
2009-08-10,1.5966,1.5966,1.5966,1.5966,0,0
2009-08-11,1.5966,1.5966,1.5966,1.5966,0,0
2009-08-12,1.4758,1.4758,1.4758,1.4758,232,0
2009-08-13,1.4758,1.4758,1.4758,1.4758,0,0
2009-08-14,1.726,1.726,1.4671,1.4671,7065,0
2009-08-17,1.4671,1.4671,1.4671,1.4671,1159,0
2009-08-18,1.4585,1.493,1.4326,1.493,1133,0
2009-08-19,1.7088,1.726,1.7088,1.726,2315,0
2009-08-20,1.6742,1.6742,1.6742,1.6742,116,0
2009-08-21,1.726,1.726,1.726,1.726,1244,0
2009-08-24,1.726,1.726,1.726,1.726,0,0
2009-08-25,1.7605,1.9418,1.7605,1.9418,4983,0
2009-08-26,1.9418,1.9418,1.9332,1.9332,1482,0
2009-08-27,1.7347,1.9763,1.7347,1.9073,2283,0
2009-08-28,1.9073,1.9073,1.9073,1.9073,579,0
2009-09-01,1.9418,2.52,1.9418,2.287,5453,0
2009-09-02,2.3647,2.3733,2.2525,2.2525,1386,0
2009-09-04,2.3647,2.3647,2.3647,2.3647,2839,0
2009-09-08,2.3647,2.4596,2.0281,2.0281,6835,0
2009-09-10,2.0971,2.0971,2.0971,2.0971,290,0
2009-09-11,2.2438,2.2438,2.1489,2.1489,2665,0
2009-09-14,2.1489,2.2352,2.1489,2.2352,1165,0
2009-09-16,2.2438,2.2438,2.2438,2.2438,1159,0
2009-09-18,2.1662,2.4768,2.1662,2.4768,1159,0
2009-09-21,2.4768,2.4768,2.1662,2.4078,811,0
2009-09-22,2.4078,2.4078,2.1748,2.1748,1256,0
2009-09-23,2.3733,2.3733,2.1662,2.1662,1275,0
2009-09-24,2.2007,2.2093,2.2007,2.2093,811,0
2009-09-28,1.9763,2.4337,1.9763,2.4337,3273,0
2009-09-29,2.0885,2.3042,2.0885,2.3042,255,0
2009-09-30,2.0281,2.0281,2.0281,2.0281,116,0
2009-10-02,2.4078,2.4078,1.959,1.9936,5214,0
2009-10-06,2.2525,2.2525,2.2525,2.2525,116,0
2009-10-08,2.0626,2.0626,2.0453,2.0453,1148,0
2009-10-09,2.123,2.123,2.123,2.123,290,0
2009-10-12,2.2007,2.2007,2.2007,2.2007,116,0
2009-10-14,2.0799,2.2007,2.0799,2.0799,695,0
2009-10-16,2.1748,2.1834,2.0712,2.0712,2263,0
2009-10-19,2.0799,2.0799,2.0799,2.0799,232,0
2009-10-20,2.1748,2.1748,2.1144,2.1144,521,0
2009-10-21,2.1575,2.1575,2.1575,2.1575,897,0
2009-10-22,2.1058,2.1058,2.0971,2.0971,927,0
2009-10-23,2.0971,2.123,2.0971,2.0971,1390,0
2009-10-26,2.054,2.054,2.054,2.054,348,0
2009-10-27,2.0712,2.0712,2.0712,2.0712,1275,0
2009-10-29,2.1834,2.1834,2.054,2.054,2433,0
2009-11-03,2.0453,2.054,2.0281,2.0281,3001,0
2009-11-06,2.0971,2.1144,2.0108,2.1144,1576,0
2009-11-10,2.0108,2.0799,1.9332,2.0799,1738,0
2009-11-12,2.1058,2.1058,2.1058,2.1058,116,0
2009-11-16,1.9418,1.9504,1.9332,1.9504,1553,0
2009-11-17,1.959,1.9763,1.959,1.9763,3013,0
2009-11-19,1.9763,1.9763,1.9677,1.9677,232,0
2009-11-20,1.9849,1.9849,1.9677,1.9677,2359,0
2009-11-23,1.9677,1.9677,1.9418,1.959,1286,0
2009-11-24,2.0453,2.1144,1.9936,1.9936,10845,0
2009-11-25,2.0712,2.0712,1.9849,2.0626,9284,0
2009-11-27,2.0712,2.0712,2.0626,2.0712,1414,0
2009-11-30,2.0799,2.0799,2.0799,2.0799,463,0
2009-12-02,2.0971,2.0971,1.9936,2.0971,12052,0
2009-12-03,2.054,2.054,2.054,2.054,1622,0
2009-12-04,2.0281,2.0367,2.0281,2.0367,3244,0
2009-12-07,2.0885,2.0885,2.0885,2.0885,116,0
2009-12-08,2.0022,2.0022,1.9936,1.9936,2433,0
2009-12-09,2.0281,2.0281,2.0281,2.0281,1043,0
2009-12-11,1.9936,2.0712,1.9936,2.054,5097,0
2009-12-14,1.9936,1.9936,1.9936,1.9936,579,0
2009-12-15,2.0367,2.0367,1.9936,1.9936,1424,0
2009-12-16,1.9936,2.0367,1.9849,1.9849,2787,0
2009-12-17,2.0453,2.0453,1.9936,2.0108,2708,0
2009-12-18,1.9936,1.9936,1.9849,1.9849,416,0
2009-12-21,1.9849,1.9936,1.9849,1.9936,5272,0
2009-12-22,1.9936,1.9936,1.9936,1.9936,348,0
2009-12-23,1.9849,2.0195,1.9849,2.0195,1591,0
2009-12-24,2.0712,2.0712,1.9849,1.9849,1043,0
2009-12-28,2.0712,2.0712,1.9849,1.9849,8512,0
2009-12-29,1.9849,2.0453,1.9849,2.0453,2087,0
2009-12-30,2.0453,2.054,2.0022,2.054,3430,0
2009-12-31,1.9936,2.0022,1.9936,1.9936,1147,0
2010-01-04,2.0108,2.0108,1.9849,2.0022,1159,0
2010-01-05,1.9936,1.9936,1.9936,1.9936,463,0
2010-01-06,2.0626,2.0712,1.9849,1.9849,2781,0
2010-01-07,1.9936,2.0453,1.9849,1.9936,1533,0
2010-01-08,1.9936,2.0453,1.9849,1.9936,16522,0
2010-01-12,2.0453,2.054,2.0453,2.054,3476,0
2010-01-13,1.9936,2.0712,1.959,1.959,3557,0
2010-01-14,1.959,1.9849,1.959,1.9849,1506,0
2010-01-15,1.9936,1.9936,1.9936,1.9936,3244,0
2010-01-19,1.9763,1.9936,1.9763,1.9936,1761,0
2010-01-20,2.1489,2.1489,1.9504,2.1316,348,0
2010-01-21,1.9677,1.9763,1.9677,1.9763,1159,0
2010-01-22,1.9763,1.9936,1.9763,1.9936,985,0
2010-01-25,1.9418,2.0022,1.9418,1.9763,1217,0
2010-01-27,1.9418,1.9504,1.9418,1.9504,695,0
2010-01-28,2.0195,2.0195,1.9849,1.9936,5446,0
2010-02-02,1.9936,2.0022,1.9763,1.9763,695,0
2010-02-03,2.0108,2.0108,1.9936,1.9936,13210,0
2010-02-05,1.959,2.0195,1.959,2.0195,382,0
2010-02-08,2.0108,2.0108,1.959,1.959,842,0
2010-02-09,1.959,1.9677,1.959,1.959,1078,0
2010-02-10,1.9418,1.9504,1.9418,1.9504,2781,0
2010-02-11,1.9504,2.1403,1.9418,2.1403,695,0
2010-02-17,2.123,2.123,1.9504,2.0195,1598,0
2010-02-18,1.959,1.9677,1.959,1.9677,811,0
2010-02-22,1.9763,1.9849,1.9418,1.9418,5973,0
2010-02-23,1.959,1.9763,1.959,1.9763,348,0
2010-02-25,1.9504,1.9504,1.9418,1.9504,1275,0
2010-02-26,1.9418,1.9418,1.9418,1.9418,2723,0
2010-03-02,1.9504,1.9504,1.9504,1.9504,348,0
2010-03-05,1.9504,1.9504,1.9418,1.9418,1131,0
2010-03-08,1.9418,2.1144,1.9418,2.1144,290,0
2010-03-09,2.0022,2.0022,1.9504,1.9504,232,0
2010-03-11,1.9504,2.0885,1.9504,2.0885,5098,0
2010-03-12,2.0195,2.1403,1.959,2.0108,19247,0
2010-03-15,1.9763,1.9936,1.9418,1.959,3364,0
2010-03-16,2.123,2.123,2.0712,2.0712,232,0
2010-03-19,2.0022,2.0022,1.9763,1.9849,811,0
2010-03-22,1.9504,1.959,1.9504,1.959,1224,0
2010-03-25,1.9849,1.9849,1.9418,1.9504,1789,0
2010-03-26,1.9677,1.9849,1.9418,1.9849,1751,0
2010-03-29,2.0195,2.0195,1.9418,1.9849,1390,0
2010-03-31,1.9418,2.0281,1.9418,2.0281,1016,0
2010-04-01,1.9418,2.0281,1.9418,2.0281,4600,0
2010-04-08,2.0195,2.0281,1.959,1.959,1736,0
2010-04-12,1.959,1.959,1.9418,1.9418,2433,0
2010-04-13,1.9418,1.9418,1.9418,1.9418,1426,0
2010-04-14,1.9849,2.0108,1.9849,2.0108,579,0
2010-04-15,1.9849,1.9936,1.9418,1.9418,1275,0
2010-04-19,1.9418,1.9936,1.9418,1.9936,1297,0
2010-04-20,1.959,1.959,1.959,1.959,116,0
2010-04-21,1.9418,1.959,1.8296,1.8986,3742,0
2010-04-22,1.8986,1.8986,1.8382,1.8986,1969,0
2010-04-23,2.0195,2.0195,1.8641,1.8641,933,0
2010-04-26,1.9849,1.9849,1.8555,1.8555,1159,0
2010-04-27,1.9418,1.9504,1.9418,1.9504,701,0
2010-04-28,1.8727,2.0281,1.8727,2.0281,1509,0
2010-04-30,1.8727,1.8727,1.8727,1.8727,116,0
2010-05-03,1.8641,2.0453,1.8641,2.0453,1878,0
2010-05-07,2.0195,2.0195,1.8986,1.8986,348,0
2010-05-11,1.8986,1.8986,1.89,1.8986,1043,0
2010-05-13,1.8986,1.9418,1.89,1.8986,2781,0
2010-05-14,1.8986,1.9073,1.8986,1.9073,579,0
2010-05-17,1.8986,2.0195,1.8986,2.0195,3244,0
2010-05-18,1.8555,1.89,1.8555,1.89,2434,0
2010-05-19,2.0108,2.0108,1.8986,1.8986,545,0
2010-05-21,1.8986,1.8986,1.89,1.89,1900,0
2010-05-24,1.8555,1.8555,1.8555,1.8555,695,0
2010-05-26,1.8555,1.8555,1.8555,1.8555,322,0
2010-05-28,1.89,1.89,1.89,1.89,1101,0
2010-06-02,1.9332,1.9332,1.8468,1.89,3386,0
2010-06-03,1.89,1.89,1.8641,1.8641,1738,0
2010-06-07,1.8468,1.8468,1.8468,1.8468,441,0
2010-06-08,1.8468,1.8468,1.8468,1.8468,811,0
2010-06-17,1.8468,1.8468,1.8468,1.8468,869,0
2010-06-25,1.9159,1.9159,1.8641,1.8641,232,0
2010-07-01,1.8123,1.8123,1.8123,1.8123,3013,0
2010-07-02,1.726,1.726,1.726,1.726,348,0
2010-07-07,1.7692,1.7692,1.7692,1.7692,930,0
2010-07-12,1.7692,1.7692,1.7692,1.7692,174,0
2010-07-13,1.7433,1.7864,1.726,1.7864,927,0
2010-07-14,1.7519,1.7519,1.7519,1.7519,232,0
2010-07-16,1.726,1.726,1.726,1.726,232,0
2010-07-19,1.726,1.726,1.726,1.726,2327,0
2010-07-20,1.7519,1.7519,1.7519,1.7519,927,0
2010-07-21,1.7433,1.7433,1.7433,1.7433,348,0
2010-07-26,1.7519,1.7519,1.7519,1.7519,116,0
2010-07-28,1.726,1.726,1.726,1.726,4306,0
2010-08-05,1.8468,1.8555,1.8468,1.8555,924,0
2010-08-10,1.726,1.726,1.726,1.726,232,0
2010-08-16,1.7347,1.7347,1.7347,1.7347,232,0
2010-08-18,1.726,1.726,1.726,1.726,348,0
2010-08-19,1.8986,1.8986,1.726,1.726,2433,0
2010-08-20,1.726,1.726,1.726,1.726,10500,0
2010-08-23,1.6138,1.6138,1.5275,1.5275,2317,0
2010-08-27,1.726,1.726,1.726,1.726,1159,0
2010-08-30,1.8296,1.8296,1.726,1.726,695,0
2010-08-31,1.5966,1.7174,1.5966,1.6484,2481,0
2010-09-01,1.6484,1.726,1.6484,1.7001,2549,0
2010-09-13,1.6656,1.6656,1.5534,1.5534,579,0
2010-09-14,1.5793,1.5793,1.5793,1.5793,579,0
2010-09-15,1.5534,1.5707,1.5275,1.5621,6297,0
2010-09-17,1.5275,1.5275,1.1305,1.1305,197170,0
2010-09-20,1.2341,1.2859,1.191,1.2255,72873,0
2010-09-21,1.2255,1.2859,1.2255,1.2514,2433,0
2010-09-22,1.2514,1.2945,1.191,1.2514,7350,0
2010-09-23,1.2514,1.3032,1.2168,1.3032,5666,0
2010-09-24,1.2341,1.2514,1.2341,1.2514,1275,0
2010-09-27,1.2168,1.3204,1.2168,1.2945,3360,0
2010-09-28,1.2255,1.3808,1.2255,1.3808,9883,0
2010-09-29,1.3808,1.3981,1.3722,1.3895,8341,0
2010-09-30,1.3204,1.3808,1.2945,1.3808,2271,0
2010-10-01,1.3722,1.3722,1.3722,1.3722,2317,0
2010-10-04,1.3722,1.3981,1.3722,1.3981,3407,0
2010-10-05,1.424,1.4671,1.4153,1.4585,5377,0
2010-10-06,1.6052,1.6397,1.5707,1.6397,9849,0
2010-10-07,1.657,1.7174,1.5275,1.6656,15455,0
2010-10-08,1.6656,1.726,1.6656,1.7174,11772,0
2010-10-11,1.6915,1.7001,1.6484,1.6484,579,0
2010-10-12,1.6829,1.726,1.6829,1.726,11425,0
2010-10-13,1.8468,1.8986,1.7692,1.8986,9197,0
2010-10-14,1.8555,1.8555,1.8555,1.8555,12689,0
2010-10-15,1.8986,1.8986,1.8727,1.8986,6598,0
2010-10-18,1.9073,1.9849,1.8641,1.8727,14785,0
2010-10-19,1.8814,1.9418,1.8814,1.9332,5684,0
2010-10-20,1.8468,1.8468,1.8382,1.8382,3242,0
2010-10-21,1.8641,1.9418,1.8641,1.9418,12845,0
2010-10-22,1.9763,1.9763,1.6829,1.9677,5746,0
2010-10-25,1.9677,1.9677,1.8296,1.8296,348,0
2010-10-26,1.9418,1.9763,1.9073,1.9073,8682,0
2010-10-27,1.7951,1.7951,1.7951,1.7951,116,0
2010-10-28,1.8037,1.9763,1.7951,1.9677,1072,0
2010-10-29,2.0626,2.1489,2.0367,2.0367,6855,0
2010-11-01,2.0195,2.0799,2.0195,2.0712,3532,0
2010-11-02,1.9763,2.0453,1.8986,2.0453,5678,0
2010-11-03,2.0453,2.0453,2.0281,2.0453,4348,0
2010-11-04,2.0626,2.0626,2.054,2.0626,3444,0
2010-11-05,2.0712,2.0712,2.0367,2.0712,3824,0
2010-11-08,1.9418,2.0626,1.8986,2.0626,4056,0
2010-11-09,2.0712,2.0712,2.0626,2.0712,6688,0
2010-11-10,2.0799,2.0799,2.0799,2.0799,232,0
2010-11-11,2.0626,2.0626,2.0626,2.0626,116,0
2010-11-12,2.0626,2.0626,2.0626,2.0626,1275,0
2010-11-15,2.054,2.054,2.054,2.054,463,0
2010-11-17,1.9073,1.9073,1.7519,1.8296,14503,0
2010-11-18,1.8296,1.8382,1.8296,1.8296,3914,0
2010-11-19,1.8123,1.8123,1.7433,1.7433,4681,0
2010-11-22,1.6829,1.7001,1.6829,1.7001,290,0
2010-11-24,1.7001,1.9245,1.7001,1.726,1390,0
2010-11-29,1.726,1.726,1.6397,1.6397,1654,0
2010-12-03,1.6138,1.6138,1.6138,1.6138,232,0
2010-12-10,1.4671,1.4758,1.4671,1.4758,463,0
2010-12-15,1.5189,1.5189,1.5189,1.5189,348,0
2010-12-17,1.5362,1.5362,1.5275,1.5275,695,0
2010-12-21,1.5275,1.5534,1.5103,1.5103,1275,0
2010-12-22,1.5275,1.5275,1.4758,1.4758,1207,0
2010-12-23,1.5103,1.5448,1.493,1.5448,1273,0
2010-12-27,1.5103,1.5103,1.5103,1.5103,116,0
2010-12-28,1.493,1.5534,1.4844,1.4844,1193,0
2010-12-29,1.4585,1.5016,1.4585,1.5016,7525,0
2010-12-30,1.493,1.493,1.4671,1.493,8913,0
2010-12-31,1.5103,1.5103,1.4758,1.4844,1833,0
2011-01-04,1.4671,1.4671,1.4671,1.4671,579,0
2011-01-07,1.493,1.493,1.4758,1.4758,2268,0
2011-01-11,1.5534,1.5534,1.5448,1.5534,1043,0
2011-01-12,1.5103,1.7174,1.5103,1.7174,1403,0
2011-01-14,1.5362,1.5362,1.5275,1.5362,23234,0
2011-01-20,1.7088,1.7088,1.7088,1.7088,116,0
2011-01-21,1.6052,1.6829,1.6052,1.657,1738,0
2011-01-24,1.6052,1.657,1.6052,1.657,2042,0
2011-01-25,1.5966,1.5966,1.5966,1.5966,2317,0
2011-01-26,1.6829,1.6829,1.5448,1.5448,811,0
2011-01-27,1.5362,1.5362,1.5362,1.5362,695,0
2011-01-31,1.5275,1.5275,1.5275,1.5275,232,0
2011-02-01,1.5275,1.5275,1.5103,1.5103,2637,0
2011-02-02,1.6397,1.6397,1.6397,1.6397,579,0
2011-02-03,1.7174,1.7174,1.7174,1.7174,579,0
2011-02-08,1.5707,1.5707,1.5707,1.5707,116,0
2011-02-10,1.7088,1.7088,1.6829,1.6829,811,0
2011-02-14,1.5362,1.5879,1.5189,1.5879,4693,0
2011-02-15,1.5534,1.6742,1.5448,1.5448,1390,0
2011-02-16,1.5448,1.6915,1.5448,1.5534,5401,0
2011-02-17,1.5707,1.6742,1.5707,1.6742,463,0
2011-02-22,1.5448,1.5966,1.5362,1.5362,3708,0
2011-02-23,1.6397,1.6397,1.5362,1.5362,3361,0
2011-02-24,1.6829,1.6829,1.5362,1.5362,579,0
2011-02-25,1.5362,1.6311,1.5362,1.5534,6908,0
2011-02-28,1.6138,1.6656,1.6138,1.6225,1970,0
2011-03-01,1.6742,1.6742,1.6742,1.6742,579,0
2011-03-03,1.5621,1.5966,1.5621,1.5966,463,0
2011-03-04,1.5534,1.5966,1.5534,1.5534,1638,0
2011-03-07,1.5534,1.5534,1.5534,1.5534,348,0
2011-03-08,1.6484,1.6484,1.5707,1.5707,1367,0
2011-03-09,1.5534,1.5534,1.5534,1.5534,2547,0
2011-03-10,1.5534,1.5621,1.5534,1.5534,1738,0
2011-03-14,1.6656,1.6656,1.657,1.657,1136,0
2011-03-16,1.5534,1.5534,1.5534,1.5534,348,0
2011-03-17,1.6484,1.6484,1.6397,1.6397,1327,0
2011-03-18,1.5534,1.5534,1.5534,1.5534,2893,0
2011-03-21,1.5534,1.5621,1.5534,1.5621,232,0
2011-03-23,1.5966,1.5966,1.5966,1.5966,579,0
2011-03-24,1.6484,1.6742,1.6484,1.6742,1159,0
2011-03-25,1.5621,1.5707,1.5534,1.5534,2120,0
2011-04-01,1.5621,1.5621,1.5621,1.5621,116,0
2011-04-05,1.5621,1.6656,1.5621,1.6311,1425,0
2011-04-06,1.5621,1.5621,1.5534,1.5534,1159,0
2011-04-11,1.5707,1.5707,1.5707,1.5707,116,0
2011-04-12,1.6311,1.6311,1.6311,1.6311,116,0
2011-04-14,1.6052,1.6052,1.6052,1.6052,116,0
2011-04-18,1.6052,1.6052,1.6052,1.6052,232,0
2011-04-19,1.6225,1.6397,1.6225,1.6397,2118,0
2011-04-20,1.6742,1.6742,1.6742,1.6742,579,0
2011-04-21,1.6742,1.6742,1.6742,1.6742,707,0
2011-05-03,1.6397,1.6397,1.6397,1.6397,204,0
2011-05-04,1.6397,1.6397,1.6138,1.6311,915,0
2011-05-12,1.6484,1.6484,1.5621,1.5621,1779,0
2011-05-13,1.5621,1.6742,1.5534,1.5534,4867,0
2011-05-16,1.4671,1.4671,1.4671,1.4671,116,0
2011-05-17,1.5966,1.5966,1.5966,1.5966,2440,0
2011-05-19,1.6656,1.6656,1.6311,1.6311,1738,0
2011-06-01,1.5016,1.5103,1.3118,1.3118,3672,0
2011-06-02,1.3463,1.5189,1.3463,1.4671,2772,0
2011-06-03,1.4326,1.5534,1.4326,1.5275,1775,0
2011-06-06,1.4499,1.5621,1.4499,1.5621,811,0
2011-06-09,1.5879,1.657,1.5707,1.6484,2897,0
2011-06-10,1.6397,1.6742,1.6397,1.6742,9960,0
2011-06-13,1.6742,1.6742,1.3895,1.4153,6621,0
2011-06-14,1.5448,1.5448,1.5275,1.5275,811,0
2011-06-15,1.4671,1.5793,1.4671,1.5362,1216,0
2011-06-16,1.4326,1.5534,1.4326,1.5534,463,0
2011-06-17,1.5879,1.5879,1.4412,1.5275,1242,0
2011-06-20,1.4585,1.5793,1.3636,1.3636,4258,0
2011-06-21,1.5534,1.5707,1.424,1.5707,811,0
2011-06-22,1.5707,1.5879,1.5189,1.5793,2665,0
2011-06-23,1.4585,1.5103,1.4412,1.5016,695,0
2011-06-24,1.5879,1.5879,1.5879,1.5879,616,0
2011-06-28,1.5879,1.5879,1.5016,1.5016,463,0
2011-06-29,1.5793,1.5793,1.5707,1.5707,463,0
2011-07-05,1.4758,1.4758,1.3895,1.3895,1970,0
2011-07-06,1.5707,1.5707,1.5707,1.5707,232,0
2011-07-11,1.4412,1.5707,1.3895,1.5707,1390,0
2011-07-13,1.5621,1.5793,1.5621,1.5793,2765,0
2011-07-14,1.4671,1.5103,1.4671,1.4671,659,0
2011-07-18,1.5016,1.5016,1.5016,1.5016,116,0
2011-07-19,1.493,1.5103,1.493,1.5103,1612,0
2011-07-25,1.5879,1.5879,1.4585,1.5016,811,0
2011-07-27,1.4153,1.4499,1.3981,1.4499,3051,0
2011-07-28,1.3981,1.4067,1.3377,1.3377,16328,0
2011-07-29,1.3463,1.3463,1.3118,1.3118,2802,0
2011-08-01,1.3377,1.3377,1.2945,1.2945,14832,0
2011-08-02,1.3032,1.3032,1.0874,1.1651,28344,0
2011-08-05,1.191,1.191,1.1392,1.1392,2317,0
2011-08-08,1.3118,1.3118,1.1478,1.2773,3368,0
2011-08-09,1.1564,1.329,1.1564,1.329,1054,0
2011-08-10,1.329,1.329,1.2255,1.26,4439,0
2011-08-15,1.329,1.329,1.26,1.2859,1622,0
2011-08-17,1.3377,1.3377,1.3377,1.3377,1184,0
2011-08-18,1.2773,1.2773,1.2773,1.2773,1393,0
2011-08-19,1.2686,1.3377,1.1737,1.3377,2549,0
2011-08-22,1.3377,1.3377,1.3377,1.3377,1159,0
2011-08-24,1.3118,1.3118,1.2341,1.2341,348,0
2011-08-25,1.2945,1.2945,1.1478,1.1564,1622,0
2011-08-30,1.2427,1.2427,1.2427,1.2427,116,0
2011-08-31,1.2427,1.2945,1.2427,1.26,541,0
2011-09-02,1.2773,1.2945,1.2773,1.2945,3688,0
2011-09-06,1.3377,1.3377,1.3377,1.3377,116,0
2011-09-09,1.3549,1.3549,1.2859,1.2859,232,0
2011-09-12,1.2168,1.2168,1.2168,1.2168,116,0
2011-09-13,1.2341,1.2514,1.1564,1.1564,2433,0
2011-09-14,1.4585,1.4585,1.3636,1.3636,579,0
2011-09-19,1.191,1.191,1.191,1.191,116,0
2011-09-21,1.191,1.4412,1.191,1.4326,695,0
2011-09-26,1.191,1.191,1.1478,1.1478,545,0
2011-09-27,1.4585,1.4585,1.4585,1.4585,579,0
2011-09-28,1.4412,1.4412,1.2514,1.3204,1068,0
2011-09-29,1.3377,1.3377,1.3377,1.3377,232,0
2011-09-30,1.4326,1.4326,1.4326,1.4326,116,0
2011-10-06,1.2514,1.2514,1.2514,1.2514,232,0
2011-10-12,1.4585,1.4585,1.4326,1.4585,1156,0
2011-10-19,1.191,1.3118,1.191,1.3032,1481,0
2011-10-27,1.2341,1.3032,1.2341,1.3032,1159,0
2011-10-28,1.2168,1.2168,1.2082,1.2082,618,0
2011-10-31,1.1564,1.1564,1.1564,1.1564,232,0
2011-11-03,1.4153,1.4585,1.2686,1.2686,6870,0
2011-11-07,1.1996,1.4412,1.1996,1.4412,695,0
2011-11-09,1.2168,1.2168,1.2168,1.2168,278,0
2011-11-15,1.2514,1.26,1.2427,1.26,463,0
2011-11-28,1.2427,1.2686,1.2427,1.2427,6427,0
2011-11-29,1.26,1.26,1.26,1.26,116,0
2011-11-30,1.3204,1.3204,1.3032,1.3032,1275,0
2011-12-01,1.3808,1.3808,1.3808,1.3808,348,0
2011-12-13,1.3549,1.3549,1.3549,1.3549,406,0
2011-12-14,1.3808,1.3808,1.2427,1.26,2764,0
2011-12-16,1.2427,1.2514,1.1392,1.1564,6558,0
2011-12-20,1.1564,1.3032,1.1392,1.1651,8401,0
2011-12-21,1.2514,1.2514,1.1651,1.1651,1918,0
2011-12-22,1.1651,1.1651,1.1651,1.1651,387,0
2011-12-23,1.2427,1.2945,1.1651,1.2686,2016,0
2011-12-27,1.1996,1.2859,1.1996,1.2859,7945,0
2011-12-28,1.1996,1.2859,1.1996,1.2427,14600,0
2011-12-29,1.191,1.2341,1.191,1.2255,13905,0
2011-12-30,1.2341,1.2341,1.2341,1.2341,232,0
2012-01-09,1.1651,1.1651,1.1651,1.1651,2979,0
2012-01-10,1.191,1.2341,1.191,1.2341,1159,0
2012-01-11,1.3032,1.3204,1.2945,1.2945,3708,0
2012-01-13,1.2082,1.3204,1.2082,1.3204,579,0
2012-01-17,1.3808,1.3808,1.3808,1.3808,116,0
2012-01-25,1.3722,1.3722,1.2168,1.3722,3072,0
2012-01-31,1.3377,1.3377,1.3377,1.3377,1796,0
2012-02-01,1.3377,1.3636,1.26,1.3636,5156,0
2012-02-02,1.3808,1.3808,1.3808,1.3808,2523,0
2012-02-07,1.4067,1.4067,1.4067,1.4067,348,0
2012-02-08,1.4067,1.4067,1.4067,1.4067,695,0
2012-02-09,1.4067,1.4067,1.4067,1.4067,518,0
2012-02-10,1.4067,1.4067,1.3808,1.3808,348,0
2012-02-14,1.3377,1.3377,1.3377,1.3377,116,0
2012-02-15,1.4067,1.424,1.3377,1.3377,4518,0
2012-02-17,1.3808,1.3808,1.3808,1.3808,232,0
2012-02-21,1.3032,1.4585,1.3032,1.4585,4200,0
2012-02-22,1.493,1.493,1.493,1.493,1435,0
2012-02-23,1.3895,1.3895,1.3895,1.3895,116,0
2012-02-24,1.3636,1.3808,1.3636,1.3636,1337,0
2012-03-01,1.4758,1.4758,1.4758,1.4758,116,0
2012-03-12,1.493,1.493,1.424,1.4758,7065,0
2012-03-13,1.5016,1.5275,1.5016,1.5275,4287,0
2012-03-19,1.657,1.6742,1.657,1.6742,728,0
2012-03-23,1.4153,1.4153,1.3463,1.3463,3012,0
2012-03-26,1.6397,1.6742,1.6397,1.6397,1928,0
2012-03-27,1.6397,1.6397,1.6311,1.6311,447,0
2012-03-28,1.3895,1.3981,1.3895,1.3981,1275,0
2012-03-29,1.4067,1.4067,1.4067,1.4067,116,0
2012-04-02,1.5448,1.5448,1.3981,1.3981,2422,0
2012-04-09,1.4153,1.4153,1.3981,1.3981,1644,0
2012-04-10,1.3981,1.3981,1.3377,1.3377,1159,0
2012-04-11,1.3722,1.3722,1.3722,1.3722,348,0
2012-04-13,1.5275,1.5275,1.5275,1.5275,232,0
2012-04-17,1.5275,1.5275,1.5275,1.5275,232,0
2012-04-18,1.4844,1.4844,1.4844,1.4844,116,0
2012-04-19,1.5362,1.5362,1.5362,1.5362,232,0
2012-04-24,1.3463,1.5275,1.3463,1.5275,232,0
2012-04-27,1.3463,1.3463,1.3463,1.3463,116,0
2012-04-30,1.3463,1.5448,1.3463,1.5448,927,0
2012-05-01,1.3808,1.6311,1.3549,1.4758,3476,0
2012-05-02,1.4412,1.4412,1.4412,1.4412,348,0
2012-05-08,1.3722,1.3722,1.3722,1.3722,1043,0
2012-05-09,1.3722,1.3722,1.3722,1.3722,348,0
2012-05-14,1.3808,1.5275,1.3636,1.3636,3488,0
2012-05-15,1.3722,1.3808,1.3636,1.3808,390,0
2012-05-16,1.493,1.5362,1.493,1.5103,695,0
2012-05-24,1.3636,1.3636,1.3636,1.3636,232,0
2012-05-25,1.3808,1.3808,1.3808,1.3808,232,0
2012-05-31,1.3463,1.3636,1.3463,1.3636,463,0
2012-06-01,1.3636,1.3636,1.3636,1.3636,116,0
2012-06-05,1.5189,1.5189,1.3808,1.4758,811,0
2012-06-06,1.5707,1.5707,1.5707,1.5707,579,0
2012-06-07,1.5621,1.5621,1.5621,1.5621,579,0
2012-06-11,1.5707,1.5707,1.3808,1.3808,2824,0
2012-06-13,1.5534,1.5534,1.3463,1.3636,463,0
2012-06-14,1.5534,1.5534,1.5534,1.5534,232,0
2012-06-15,1.3808,1.3808,1.3808,1.3808,232,0
2012-06-20,1.3808,1.3981,1.3808,1.3981,348,0
2012-06-22,1.3808,1.5189,1.3808,1.5103,579,0
2012-06-26,1.5016,1.5016,1.3463,1.3808,1738,0
2012-06-29,1.4499,1.4499,1.4499,1.4499,348,0
2012-07-06,1.4153,1.493,1.3808,1.3808,2745,0
2012-07-09,1.3808,1.3808,1.3549,1.3549,232,0
2012-07-10,1.3549,1.3549,1.3549,1.3549,116,0
2012-07-11,1.3549,1.3549,1.3549,1.3549,116,0
2012-07-12,1.3549,1.3549,1.3549,1.3549,695,0
2012-07-13,1.3722,1.3722,1.3722,1.3722,232,0
2012-07-16,1.3463,1.3636,1.2082,1.2082,1043,0
2012-07-17,1.329,1.329,1.2945,1.2945,348,0
2012-07-24,1.304,1.304,1.3032,1.304,232,0
2012-07-26,1.3032,1.3118,1.2945,1.2945,2572,0
2012-07-30,1.2945,1.6397,1.2945,1.2945,2549,0
2012-08-01,1.2945,1.2945,1.2945,1.2945,1970,0
2012-08-06,1.4412,1.5103,1.4067,1.4067,1390,0
2012-08-07,1.4067,1.4067,1.4067,1.4067,116,0
2012-08-09,1.4067,1.4067,1.2082,1.2168,22325,0
2012-08-13,1.2514,1.2514,1.2514,1.2514,232,0
2012-08-15,1.4757,1.4757,1.4499,1.4671,927,0
2012-08-17,1.2427,1.2427,1.2082,1.2255,25209,0
2012-08-20,1.2945,1.2945,1.2945,1.2945,278,0
2012-08-23,1.2859,1.3549,1.2859,1.3377,5344,0
2012-08-24,1.3204,1.4408,1.3204,1.4408,2086,0
2012-08-27,1.3722,1.4326,1.3403,1.4239,3187,0
2012-08-28,1.4067,1.4068,1.4067,1.4068,4248,0
2012-08-29,1.3808,1.424,1.3808,1.424,348,0
2012-08-30,1.4412,1.4412,1.424,1.4412,1506,0
2012-08-31,1.4412,1.4412,1.4412,1.4412,1159,0
2012-09-04,1.4499,1.4671,1.4499,1.4671,463,0
2012-09-05,1.5103,1.5275,1.5103,1.5189,1622,0
2012-09-11,1.5103,1.5103,1.4844,1.5103,1709,0
2012-09-12,1.3895,1.3895,1.3895,1.3895,579,0
2012-09-14,1.3032,1.3204,1.2859,1.3032,1275,0
2012-09-17,1.3204,1.329,1.3204,1.329,2202,0
2012-09-19,1.3636,1.3895,1.3636,1.3895,463,0
2012-09-20,1.4671,1.4671,1.4671,1.4671,504,0
2012-09-21,1.2945,1.2945,1.2945,1.2945,232,0
2012-09-24,1.2945,1.2945,1.2686,1.2686,1773,0
2012-09-25,1.2773,1.2773,1.2686,1.2686,2005,0
2012-09-27,1.2859,1.2859,1.2859,1.2859,116,0
2012-09-28,1.329,1.4585,1.2514,1.2514,7504,0
2012-10-01,1.2773,1.2945,1.2773,1.286,1622,0
2012-10-02,1.2945,1.2945,1.2945,1.2945,116,0
2012-10-05,1.3204,1.3204,1.3204,1.3204,116,0
2012-10-08,1.329,1.329,1.329,1.329,116,0
2012-10-09,1.3118,1.3118,1.3118,1.3118,116,0
2012-10-10,1.2945,1.2945,1.2945,1.2945,116,0
2012-10-16,1.26,1.3549,1.26,1.3549,811,0
2012-10-17,1.3549,1.3549,1.3549,1.3549,116,0
2012-10-18,1.2859,1.3939,1.2859,1.361,1275,0
2012-10-19,1.2686,1.2773,1.2514,1.26,5952,0
2012-10-25,1.2686,1.2686,1.2686,1.2686,116,0
2012-10-26,1.2773,1.424,1.2773,1.424,579,0
2012-10-31,1.3808,1.3808,1.2686,1.3636,721,0
2012-11-01,1.3636,1.3722,1.3118,1.3722,811,0
2012-11-06,1.3722,1.3722,1.3722,1.3722,233,0
2012-11-08,1.2514,1.2773,1.2514,1.2773,1241,0
2012-11-14,1.2773,1.2773,1.2773,1.2773,463,0
2012-11-15,1.2859,1.2945,1.2859,1.2945,811,0
2012-11-19,1.2962,1.2962,1.2962,1.2962,232,0
2012-11-23,1.2945,1.2945,1.2945,1.2945,302,0
2012-11-27,1.2945,1.3808,1.2514,1.2773,7608,0
2012-11-28,1.3636,1.3808,1.3636,1.3636,2665,0
2012-11-29,1.3808,1.3808,1.3662,1.3808,927,0
2012-12-03,1.4412,1.4412,1.4266,1.4412,1043,0
2012-12-04,1.3204,1.3981,1.3204,1.3463,2781,0
2012-12-05,1.3377,1.424,1.3377,1.3808,521,0
2012-12-10,1.3156,1.3156,1.3032,1.3032,232,0
2012-12-12,1.3636,1.3808,1.2945,1.2945,4623,0
2012-12-14,1.4412,1.4412,1.4412,1.4412,116,0
2012-12-17,1.4153,1.4153,1.4153,1.4153,423,0
2012-12-19,1.424,1.424,1.3808,1.424,944,0
2012-12-20,1.3118,1.3118,1.3032,1.3032,707,0
2012-12-21,1.2945,1.2945,1.2945,1.2945,579,0
2012-12-24,1.2945,1.2945,1.2945,1.2945,579,0
2012-12-28,1.2514,1.26,1.2514,1.26,972,0
2012-12-31,1.2686,1.4412,1.2686,1.4412,2920,0
2013-01-02,1.424,1.424,1.4153,1.4153,463,0
2013-01-04,1.4326,1.4333,1.4153,1.4153,1575,0
2013-01-07,1.4411,1.4411,1.4326,1.4326,232,0
2013-01-08,1.4411,1.4411,1.4326,1.4326,1279,0
2013-01-09,1.4326,1.4326,1.424,1.424,313,0
2013-01-10,1.424,1.4412,1.424,1.4412,348,0
2013-01-11,1.4412,1.4412,1.3484,1.3484,695,0
2013-01-14,1.3981,1.3981,1.3807,1.3807,817,0
2013-01-15,1.3377,1.392,1.3377,1.3895,695,0
2013-01-16,1.3981,1.3981,1.3981,1.3981,301,0
2013-01-22,1.3377,1.4412,1.3377,1.4412,1217,0
2013-01-23,1.4412,1.4412,1.4412,1.4412,1341,0
2013-01-24,1.3118,1.3981,1.26,1.3981,1970,0
2013-01-31,1.3118,1.4499,1.2868,1.4499,787,0
2013-02-04,1.467,1.467,1.424,1.424,348,0
2013-02-05,1.424,1.5103,1.424,1.5103,2317,0
2013-02-06,1.5103,1.5621,1.424,1.5621,8660,0
2013-02-07,1.5621,1.5621,1.3377,1.493,685,0
2013-02-08,1.3808,1.3808,1.2945,1.3118,24102,0
2013-02-11,1.3377,1.3378,1.2773,1.2773,1991,0
2013-02-12,1.2945,1.3204,1.2773,1.2945,6811,0
2013-02-13,1.3032,1.3032,1.3032,1.3032,1643,0
2013-02-14,1.2858,1.286,1.2773,1.2773,4962,0
2013-02-15,1.2773,1.3118,1.1564,1.2945,5889,0
2013-02-19,1.2859,1.2859,1.096,1.2168,8053,0
2013-02-20,1.2686,1.2686,1.2427,1.2427,1976,0
2013-02-21,1.26,1.2686,1.26,1.2686,1257,0
2013-02-22,1.266,1.266,1.2341,1.2341,811,0
2013-02-25,1.2686,1.2773,1.2686,1.2773,1377,0
2013-02-26,1.2686,1.2773,1.2686,1.2773,1506,0
2013-02-27,1.2773,1.2859,1.2514,1.2859,3878,0
2013-02-28,1.1219,1.1392,1.1219,1.1392,811,0
2013-03-01,1.2773,1.2945,1.2773,1.2773,4967,0
2013-03-06,1.1987,1.1987,1.1651,1.1651,348,0
2013-03-07,1.1564,1.2703,1.1564,1.2703,695,0
2013-03-12,1.2082,1.2083,1.2082,1.2083,2086,0
2013-03-13,1.2082,1.2773,1.2082,1.2686,10892,0
2013-03-14,1.2686,1.2773,1.2686,1.2773,1043,0
2013-03-15,1.2859,1.2945,1.2082,1.2082,2487,0
2013-03-20,1.2082,1.2082,1.2082,1.2082,463,0
2013-03-28,1.2082,1.2859,1.2082,1.2859,1390,0
2013-04-01,1.2686,1.2686,1.2686,1.2686,638,0
2013-04-03,1.2083,1.2083,1.2083,1.2083,1159,0
2013-04-04,1.2863,1.2863,1.26,1.2686,1506,0
2013-04-10,1.2945,1.2945,1.2945,1.2945,437,0
2013-04-11,1.2773,1.2945,1.2686,1.2945,900,0
2013-04-12,1.2945,1.2945,1.2082,1.2082,1159,0
2013-04-24,1.26,1.26,1.1823,1.1823,2781,0
2013-04-26,1.1823,1.1823,1.1823,1.1823,579,0
2013-04-29,1.26,1.26,1.2212,1.2212,348,0
2013-04-30,1.2169,1.2255,1.2168,1.2212,903,0
2013-05-01,1.2255,1.2255,1.2255,1.2255,2933,0
2013-05-02,1.2255,1.2255,1.1651,1.1823,1236,0
2013-05-03,1.1997,1.1997,1.191,1.1996,1879,0
2013-05-07,1.26,1.2954,1.2255,1.2954,8465,0
2013-05-08,1.3204,1.3377,1.3204,1.3377,2202,0
2013-05-09,1.3378,1.3378,1.3378,1.3378,9258,0
2013-05-10,1.3636,1.3723,1.3636,1.3723,439,0
2013-05-13,1.3808,1.3808,1.3463,1.3722,2517,0
2013-05-14,1.3463,1.3463,1.3463,1.3463,116,0
2013-05-16,1.4326,1.4326,1.424,1.4326,2065,0
2013-05-17,1.4671,1.5103,1.4585,1.4671,6147,0
2013-05-21,1.335,1.335,1.335,1.335,463,0
2013-05-23,1.3377,1.3377,1.3377,1.3377,232,0
2013-05-29,1.4758,1.4758,1.4758,1.4758,232,0
2013-06-05,1.424,1.424,1.2945,1.298,881,0
2013-06-17,1.2945,1.2945,1.2945,1.2945,116,0
2013-06-19,1.2945,1.3118,1.2945,1.2945,2086,0
2013-06-20,1.2945,1.3204,1.191,1.191,823,0
2013-06-21,1.1652,1.191,1.1652,1.191,1738,0
2013-06-24,1.1823,1.3118,1.1823,1.3118,613,0
2013-06-25,1.2859,1.2859,1.2859,1.2859,116,0
2013-06-27,1.3118,1.3118,1.3118,1.3118,116,0
2013-06-28,1.3118,1.3118,1.3118,1.3118,116,0
2013-07-01,1.2859,1.2859,1.2859,1.2859,116,0
2013-07-03,1.2773,1.3895,1.2773,1.3895,5227,0
2013-07-05,1.3808,1.3808,1.3808,1.3808,116,0
2013-07-08,1.3808,1.3808,1.1996,1.3032,1275,0
2013-07-09,1.2427,1.3204,1.2427,1.3204,4983,0
2013-07-10,1.3808,1.3808,1.3808,1.3808,116,0
2013-07-11,1.3808,1.3808,1.3808,1.3808,116,0
2013-07-12,1.2082,1.3808,1.2082,1.3808,1506,0
2013-07-15,1.3032,1.3032,1.2773,1.2773,348,0
2013-07-17,1.3722,1.3722,1.3722,1.3722,116,0
2013-07-18,1.3722,1.3722,1.3722,1.3722,116,0
2013-07-25,1.3377,1.3721,1.3377,1.3721,324,0
2013-07-29,1.3636,1.3636,1.3456,1.3636,2317,0
2013-07-30,1.3377,1.3377,1.3377,1.3377,695,0
2013-07-31,1.3636,1.3636,1.3636,1.3636,116,0
2013-08-01,1.3636,1.3636,1.3636,1.3636,116,0
2013-08-02,1.3636,1.3636,1.2601,1.2635,2549,0
2013-08-05,1.3032,1.3032,1.2945,1.2945,2317,0
2013-08-06,1.2945,1.2945,1.2945,1.2945,116,0
2013-08-07,1.2945,1.2945,1.2911,1.2945,1275,0
2013-08-08,1.2944,1.2945,1.2944,1.2945,811,0
2013-08-09,1.2859,1.2945,1.2785,1.2859,5214,0
2013-08-12,1.2859,1.2859,1.2859,1.2859,1159,0
2013-08-13,1.2773,1.2945,1.2635,1.2945,2875,0
2013-08-14,1.2945,1.2945,1.2945,1.2945,8227,0
2013-08-15,1.2859,1.2945,1.26,1.26,5446,0
2013-08-16,1.2859,1.2945,1.2686,1.2945,7879,0
2013-08-19,1.2945,1.2945,1.2427,1.2945,1842,0
2013-08-20,1.3508,1.3508,1.2773,1.3377,463,0
2013-08-21,1.2773,1.2773,1.2773,1.2773,232,0
2013-08-22,1.2773,1.3584,1.2686,1.2686,1506,0
2013-08-23,1.2773,1.3377,1.2686,1.3377,1506,0
2013-08-26,1.3808,1.5707,1.2945,1.4585,36931,0
2013-08-27,1.3463,1.3463,1.3463,1.3463,232,0
2013-08-28,1.3808,1.4067,1.3636,1.3636,8093,0
2013-08-29,1.3722,1.424,1.3722,1.424,6489,0
2013-08-30,1.4671,1.4671,1.3808,1.4231,1134,0
2013-09-03,1.424,1.424,1.424,1.424,927,0
2013-09-04,1.424,1.4326,1.424,1.4326,2897,0
2013-09-05,1.4326,1.4326,1.4326,1.4326,1344,0
2013-09-06,1.424,1.424,1.424,1.424,232,0
2013-09-09,1.424,1.424,1.3808,1.3808,2781,0
2013-09-10,1.3895,1.4153,1.3895,1.4153,1390,0
2013-09-11,1.4153,1.4326,1.4153,1.424,1390,0
2013-09-12,1.4326,1.4326,1.4067,1.4326,1506,0
2013-09-13,1.4671,1.4671,1.4671,1.4671,116,0
2013-09-16,1.4671,1.4671,1.4412,1.4412,2658,0
2013-09-17,1.4326,1.4326,1.4326,1.4326,2317,0
2013-09-18,1.424,1.4326,1.424,1.424,2433,0
2013-09-19,1.424,1.4326,1.424,1.4326,2549,0
2013-09-20,1.4326,1.4412,1.424,1.424,5214,0
2013-09-23,1.4326,1.4585,1.424,1.4326,2104,0
2013-09-24,1.4412,1.4412,1.4412,1.4412,348,0
2013-09-25,1.4326,1.4326,1.4326,1.4326,579,0
2013-09-26,1.4412,1.4412,1.4326,1.4412,348,0
2013-09-27,1.4326,1.4412,1.4326,1.4412,232,0
2013-09-30,1.5275,1.5275,1.4326,1.4412,4056,0
2013-10-02,1.4326,1.4412,1.424,1.424,3476,0
2013-10-03,1.424,1.4671,1.424,1.4326,6025,0
2013-10-04,1.424,1.4326,1.424,1.4326,4403,0
2013-10-07,1.493,1.493,1.3981,1.3981,3013,0
2013-10-08,1.424,1.4326,1.424,1.4326,1043,0
2013-10-09,1.424,1.4326,1.424,1.4326,3824,0
2013-10-10,1.424,1.424,1.424,1.424,1043,0
2013-10-11,1.424,1.424,1.424,1.424,2317,0
2013-10-14,1.424,1.424,1.3981,1.4153,4287,0
2013-10-16,1.4067,1.4067,1.3895,1.4067,1275,0
2013-10-17,1.4067,1.4067,1.3895,1.4067,2665,0
2013-10-21,1.3981,1.4326,1.3981,1.424,6952,0
2013-10-22,1.5103,1.5103,1.3463,1.4326,8459,0
2013-10-23,1.4067,1.424,1.4067,1.424,5794,0
2013-10-24,1.3981,1.3981,1.2341,1.3895,3708,0
2013-10-28,1.4067,1.4067,1.4067,1.4067,4635,0
2013-10-30,1.4153,1.4153,1.4067,1.4153,2897,0
2013-10-31,1.4153,1.4153,1.4067,1.4067,249,0
2013-11-01,1.4153,1.424,1.4153,1.424,8922,0
2013-11-04,1.4067,1.4067,1.4067,1.4067,1622,0
2013-11-05,1.4067,1.424,1.4067,1.424,7879,0
2013-11-06,1.424,1.424,1.4067,1.4067,811,0
2013-11-11,1.4067,1.4067,1.4067,1.4067,927,0
2013-11-12,1.4067,1.4067,1.4067,1.4067,116,0
2013-11-13,1.4067,1.4067,1.4067,1.4067,232,0
2013-11-14,1.4067,1.4067,1.4067,1.4067,5214,0
2013-11-15,1.4844,1.5103,1.4844,1.4844,17149,0
2013-11-18,1.5103,1.5103,1.5103,1.5103,2897,0
2013-11-19,1.5103,1.5103,1.5103,1.5103,3244,0
2013-11-20,1.5103,1.5275,1.5103,1.5275,1275,0
2013-11-21,1.4844,1.4844,1.4844,1.4844,1738,0
2013-11-22,1.4844,1.4844,1.4844,1.4844,579,0
2013-11-25,1.4277,1.4277,1.4277,1.4277,1159,0
2013-11-26,1.4412,1.4412,1.4412,1.4412,579,0
2013-12-02,1.4153,1.4153,1.3636,1.4153,1506,0
2013-12-04,1.4067,1.4067,1.3032,1.3032,3476,0
2013-12-05,1.3636,1.3636,1.3636,1.3636,1854,0
2013-12-10,1.3636,1.3644,1.2861,1.3644,4867,0
2013-12-12,1.3636,1.3636,1.3636,1.3636,1159,0
2013-12-13,1.3636,1.3722,1.3636,1.3722,1779,0
2013-12-16,1.3636,1.3636,1.3636,1.3636,695,0
2013-12-18,1.3808,1.4326,1.3808,1.4326,3592,0
2013-12-23,1.3549,1.3723,1.3549,1.3723,1024,0
2013-12-24,1.3722,1.3808,1.3463,1.3808,1854,0
2013-12-26,1.4153,1.5189,1.3808,1.3808,5098,0
2013-12-27,1.3895,1.3895,1.3808,1.3808,927,0
2013-12-30,1.3981,1.4844,1.3895,1.3981,8690,0
2013-12-31,1.3895,1.4153,1.3895,1.3895,1275,0
2014-01-14,1.4412,1.4499,1.4412,1.4499,15643,0
2014-01-16,1.3895,1.3981,1.3895,1.3895,1506,0
2014-01-23,1.4326,1.4326,1.4326,1.4326,348,0
2014-01-24,1.4412,1.4412,1.4412,1.4412,695,0
2014-01-27,1.6311,1.7174,1.5103,1.7088,19003,0
2014-01-28,1.7088,1.7347,1.7088,1.726,5214,0
2014-01-29,1.7692,1.8986,1.7605,1.8641,2461,0
2014-01-30,1.8123,1.9418,1.8123,1.9418,5446,0
2014-01-31,2.5459,2.589,2.2007,2.5373,23406,0
2014-02-03,2.6667,3.8403,2.6667,3.3226,119236,0
2014-02-04,3.4607,3.616,2.2941,2.6408,134195,0
2014-02-05,2.5951,2.891,2.589,2.6753,23278,0
2014-02-06,2.7185,2.8911,2.6969,2.8419,19459,0
2014-02-07,2.8825,2.8911,2.684,2.6986,15124,0
2014-02-10,2.7185,2.891,2.7185,2.7185,12802,0
2014-02-11,2.589,2.7314,2.382,2.7314,6496,0
2014-02-12,2.4596,2.8048,2.4164,2.4596,30170,0
2014-02-13,2.3992,2.4855,2.3647,2.451,6806,0
2014-02-14,2.3733,2.4763,2.2948,2.3129,4064,0
2014-02-18,2.4855,2.4855,2.3301,2.3647,4445,0
2014-02-19,2.3655,2.4165,2.3655,2.4165,1275,0
2014-02-20,2.3905,2.3992,2.3733,2.3992,12716,0
2014-02-21,2.3992,2.4337,2.3992,2.4251,1065,0
2014-02-24,2.4337,2.4855,2.4337,2.4338,5174,0
2014-02-25,2.4337,2.4338,2.4337,2.4337,1263,0
2014-02-26,2.4337,2.4342,2.4337,2.4342,1592,0
2014-02-27,2.2641,2.2886,2.0885,2.1662,11420,0
2014-02-28,2.1834,2.1921,2.1575,2.1921,11139,0
2014-03-04,2.3042,2.3042,2.1921,2.2093,10550,0
2014-03-05,2.1748,2.1749,2.0799,2.1574,12515,0
2014-03-06,2.0367,2.0712,1.9936,1.9936,7777,0
2014-03-07,1.9936,1.9936,1.9936,1.9936,7084,0
2014-03-10,2.0155,2.0155,1.9936,1.9936,492,0
2014-03-11,1.9936,2.0031,1.8357,1.8357,2593,0
2014-03-12,1.8555,1.8641,1.8555,1.8555,2779,0
2014-03-13,1.9936,1.9936,1.9245,1.9245,4284,0
2014-03-14,1.9321,1.9321,1.9321,1.9321,116,0
2014-03-17,1.9245,1.9245,1.89,1.9245,4027,0
2014-03-18,1.8555,1.8555,1.7519,1.7605,9949,0
2014-03-19,1.8727,3.4434,1.7519,2.7962,189240,0
2014-03-20,2.5718,2.753,2.4153,2.5804,66582,0
2014-03-21,2.5804,2.6602,2.5027,2.52,13425,0
2014-03-24,2.5114,2.5459,2.5114,2.5459,1393,0
2014-03-25,2.5373,2.7874,2.5373,2.709,6733,0
2014-03-26,2.5718,2.6753,2.3905,2.4768,18192,0
2014-03-27,2.4768,2.6602,2.4768,2.6602,1539,0
2014-03-28,2.6753,2.6753,2.589,2.589,753,0
2014-03-31,2.5027,2.6667,2.5027,2.6581,2086,0
2014-04-01,2.6149,2.6236,2.6062,2.6063,4638,0
2014-04-07,2.5545,2.5632,2.5027,2.5373,5368,0
2014-04-08,2.5114,2.5114,2.5114,2.5114,384,0
2014-04-09,2.5285,2.5286,2.5285,2.5286,1041,0
2014-04-14,2.5373,2.6926,2.4596,2.6926,15463,0
2014-04-15,2.7185,2.9679,2.7185,2.7186,6083,0
2014-04-16,2.9403,2.9403,2.7185,2.7185,1738,0
2014-04-17,2.8307,2.9342,2.684,2.6926,4600,0
2014-04-21,2.6753,2.7358,2.3647,2.4338,19506,0
2014-04-22,2.4596,2.5114,2.4596,2.5114,3203,0
2014-04-24,2.5804,2.5804,2.3733,2.3749,3830,0
2014-04-25,2.4251,2.4251,2.3993,2.3993,487,0
2014-04-28,2.5734,2.5734,2.5027,2.5286,3708,0
2014-04-29,2.5652,2.5652,2.5652,2.5652,117,0
2014-05-01,2.451,2.5803,2.451,2.5803,1161,0
2014-05-02,2.5675,2.5803,2.5632,2.5632,2665,0
2014-05-05,2.4596,2.5718,2.3042,2.5632,25039,0
2014-05-06,2.4095,2.5606,2.4095,2.5606,3824,0
2014-05-07,2.5772,2.7617,2.567,2.7616,8918,0
2014-05-08,2.7185,2.7185,2.5804,2.5804,5852,0
2014-05-09,2.6063,2.6322,2.451,2.6279,9270,0
2014-05-12,2.6667,2.7185,2.5977,2.6667,10795,0
2014-05-13,2.7099,2.7185,2.5373,2.7185,5859,0
2014-05-14,2.589,2.753,2.589,2.753,2202,0
2014-05-15,2.753,2.8307,2.7444,2.8307,6411,0
2014-05-16,2.8221,2.8479,2.8134,2.841,8453,0
2014-05-19,2.8393,2.8479,2.8221,2.8393,14613,0
2014-05-20,2.8479,2.917,2.7616,2.7616,9239,0
2014-05-21,2.7616,2.7616,2.6926,2.6926,2781,0
2014-05-22,2.7185,2.7616,2.7185,2.7301,3534,0
2014-05-23,2.8911,2.8911,2.7358,2.7704,18329,0
2014-05-27,2.8954,2.8954,2.8221,2.8911,2060,0
2014-05-28,2.8479,2.8695,2.8048,2.8695,5126,0
2014-05-29,2.8825,2.8911,2.684,2.684,3574,0
2014-05-30,2.684,2.684,2.684,2.684,2348,0
2014-06-02,2.7875,2.7875,2.7099,2.7702,5232,0
2014-06-04,2.6063,2.6753,2.5804,2.6581,3657,0
2014-06-05,2.7099,2.9256,2.6408,2.7961,13854,0
2014-06-06,2.7444,2.9256,2.7358,2.7358,15527,0
2014-06-09,2.7271,2.917,2.6926,2.7271,11356,0
2014-06-10,2.7271,2.7962,2.6926,2.6926,11819,0
2014-06-11,2.7703,2.7703,2.6322,2.6322,7541,0
2014-06-12,2.6322,2.6322,2.589,2.5934,1561,0
2014-06-13,2.5286,2.6236,2.5286,2.589,3029,0
2014-06-16,2.6667,2.6667,2.589,2.6581,5389,0
2014-06-18,2.5027,2.5114,2.5027,2.5027,963,0
2014-06-19,2.5027,2.5027,2.5027,2.5027,387,0
2014-06-20,2.5027,2.5027,2.4855,2.4941,1846,0
2014-06-23,2.5027,2.5027,2.5027,2.5027,801,0
2014-06-24,2.5027,2.5027,2.4601,2.4601,401,0
2014-06-25,2.4424,2.451,2.4424,2.451,2498,0
2014-06-26,2.4768,2.4768,2.3301,2.3301,1160,0
2014-06-27,2.3992,2.4036,2.3733,2.3733,2167,0
2014-06-30,2.3474,2.4164,2.3042,2.4164,6129,0
2014-07-01,2.3992,2.3992,2.3388,2.3388,232,0
2014-07-02,2.4251,2.4251,2.3647,2.3647,1275,0
2014-07-03,2.3819,2.4164,2.3819,2.3905,2217,0
2014-07-07,2.3992,2.4008,2.2438,2.3733,10857,0
2014-07-08,2.3733,2.451,2.3733,2.451,3553,0
2014-07-09,2.4596,2.4596,2.3733,2.3733,811,0
2014-07-10,2.3733,2.4251,2.2611,2.3776,1564,0
2014-07-14,2.4423,2.4509,2.287,2.287,3244,0
2014-07-15,2.2956,2.4423,2.2956,2.4337,579,0
2014-07-16,2.3301,2.4596,2.3215,2.4251,8687,0
2014-07-18,2.4251,2.4251,2.4251,2.4251,116,0
2014-07-21,2.3129,2.4246,2.2698,2.3152,4152,0
2014-07-22,2.3129,2.3129,2.3129,2.3129,249,0
2014-07-23,2.3301,2.4251,2.3077,2.4164,6109,0
2014-07-24,2.4251,2.4251,2.4251,2.4251,141,0
2014-07-25,2.4164,2.4251,2.3647,2.3647,4024,0
2014-07-28,2.4164,2.4164,2.4164,2.4164,424,0
2014-07-30,2.2784,2.3992,2.2438,2.3992,4751,0
2014-07-31,2.2697,2.2697,2.2697,2.2697,116,0
2014-08-01,2.2439,2.2439,2.2439,2.2439,1101,0
2014-08-04,2.3042,2.3042,2.293,2.293,2462,0
2014-08-05,2.3129,2.3992,2.1748,2.1823,11418,0
2014-08-06,2.3647,2.3647,1.8986,2.1886,1640,0
2014-08-07,1.7692,2.2611,1.7692,2.1576,22902,0
2014-08-08,2.2438,2.2525,1.8528,1.8528,29112,0
2014-08-11,2.0799,2.0799,1.9246,1.9849,2101,0
2014-08-12,1.8468,1.8727,1.8468,1.8468,3488,0
2014-08-13,2.0626,2.0626,2.0626,2.0626,199,0
2014-08-14,2.0626,2.0626,1.8814,1.9418,7142,0
2014-08-15,2.0195,2.0195,1.8468,1.8468,32341,0
2014-08-18,1.9245,1.9504,1.8727,1.8736,4554,0
2014-08-19,1.9073,1.9245,1.8814,1.8814,715,0
2014-08-20,1.8915,1.8915,1.8915,1.8915,116,0
2014-08-22,1.8986,1.9245,1.8727,1.8728,2680,0
2014-08-25,1.9331,1.9331,1.9331,1.9331,3708,0
2014-08-26,1.9332,1.9332,1.8814,1.8814,1738,0
2014-08-27,1.8814,1.9073,1.8814,1.9073,695,0
2014-08-28,1.9159,1.9159,1.8727,1.8727,2433,0
2014-08-29,1.9159,1.9159,1.8727,1.8727,20063,0
2014-09-02,1.8727,1.8727,1.8641,1.8641,13325,0
2014-09-03,1.8814,1.89,1.8727,1.89,1564,0
2014-09-04,2.1403,2.1403,1.8727,1.8727,1506,0
2014-09-05,1.8727,1.8986,1.8727,1.8986,1506,0
2014-09-08,1.8985,2.0368,1.8296,1.8641,38546,0
2014-09-09,1.8641,1.8986,1.8641,1.8986,440,0
2014-09-10,2.0799,2.0799,1.8641,1.8641,893,0
2014-09-11,1.8986,1.8986,1.8641,1.8641,2961,0
2014-09-12,2.054,2.054,1.8728,1.9159,2568,0
2014-09-16,1.8814,1.89,1.8641,1.8641,3052,0
2014-09-17,1.8641,2.0195,1.8641,1.9169,2301,0
2014-09-18,1.8727,2.0022,1.8727,1.9677,3740,0
2014-09-19,1.9245,1.9245,1.9073,1.9073,781,0
2014-09-22,1.9418,1.9418,1.8814,1.8814,1895,0
2014-09-23,1.7951,1.8123,1.7951,1.8123,803,0
2014-09-24,1.9936,1.9936,1.9936,1.9936,116,0
2014-09-25,1.9849,1.9849,1.9849,1.9849,127,0
2014-09-26,1.8727,1.9849,1.8641,1.9849,4519,0
2014-09-29,1.8641,1.8641,1.8641,1.8641,2908,0
2014-09-30,1.8641,1.8641,1.8641,1.8641,232,0
2014-10-01,1.8642,1.8642,1.8642,1.8642,418,0
2014-10-02,1.8641,1.8727,1.8641,1.8727,463,0
2014-10-03,1.8641,1.8641,1.8641,1.8641,174,0
2014-10-06,1.9332,1.9332,1.8641,1.8641,4791,0
2014-10-07,1.8641,1.8642,1.8641,1.8641,3592,0
2014-10-08,1.8641,1.9159,1.8641,1.9159,1390,0
2014-10-13,1.959,1.959,1.959,1.959,649,0
2014-10-14,1.8641,1.9849,1.8641,1.8641,1392,0
2014-10-21,1.8727,1.8727,1.8727,1.8727,116,0
2014-10-22,1.8037,1.8642,1.8037,1.8642,1854,0
2014-10-27,1.8641,1.8641,1.8641,1.8641,1622,0
2014-10-28,1.8641,1.8641,1.8641,1.8641,2249,0
2014-10-29,1.8641,1.8641,1.8641,1.8641,116,0
2014-10-31,1.8986,1.8986,1.8641,1.8899,1504,0
2014-11-03,1.8986,1.8986,1.8986,1.8986,117,0
2014-11-04,1.8986,1.9332,1.7519,1.9332,34812,0
2014-11-05,1.9159,2.5027,1.8641,2.1921,43553,0
2014-11-06,2.2438,2.3905,1.8641,1.9245,31888,0
2014-11-07,2.054,2.252,2.054,2.2007,3798,0
2014-11-10,2.2697,2.287,1.9849,2.2352,5003,0
2014-11-11,2.1575,2.2179,2.0367,2.2179,13468,0
2014-11-14,2.1403,2.1403,2.1403,2.1403,294,0
2014-11-18,2.0281,2.1662,2.0143,2.1662,1890,0
2014-11-19,1.9332,2.1575,1.9332,1.9336,4085,0
2014-11-20,2.1058,2.1058,1.8753,1.959,14751,0
2014-11-21,2.0712,2.0712,1.9849,1.9849,4821,0
2014-11-24,1.9504,2.0626,1.925,2.0626,15972,0
2014-11-25,2.0195,2.3474,2.0195,2.2611,22786,0
2014-11-26,2.1748,2.416,1.9763,1.9763,7102,0
2014-11-28,2.1662,2.3819,1.9849,1.9849,22967,0
2014-12-01,2.1144,2.1144,1.89,1.89,4184,0
2014-12-02,1.959,2.1144,1.8727,1.9245,18452,0
2014-12-03,1.89,2.1144,1.8813,1.89,7489,0
2014-12-05,1.8382,1.9245,1.8296,1.9245,1578,0
2014-12-08,1.8382,1.9245,1.8382,1.9073,1043,0
2014-12-09,1.8468,2.0281,1.8468,2.0281,579,0
2014-12-11,1.8727,1.9852,1.8727,1.9245,2665,0
2014-12-15,1.9245,1.9245,1.821,1.821,696,0
2014-12-16,1.8296,1.8297,1.7864,1.7864,6867,0
2014-12-17,1.7864,2.0281,1.7692,2.0195,56948,0
2014-12-18,2.0453,2.0885,1.9418,2.0022,24522,0
2014-12-19,2.0281,2.0799,1.9504,1.959,16831,0
2014-12-22,1.9849,2.0626,1.8641,1.9418,22318,0
2014-12-23,1.89,2.054,1.89,2.0281,15307,0
2014-12-24,1.9936,2.054,1.9418,1.977,11600,0
2014-12-26,1.9159,1.9159,1.8641,1.8727,6605,0
2014-12-29,1.9918,2.0195,1.9918,2.0195,1333,0
2014-12-30,1.9332,1.9332,1.8986,1.9159,695,0
2014-12-31,1.9849,1.9849,1.8555,1.8986,8690,0
2015-01-02,1.8555,1.8555,1.821,1.821,579,0
2015-01-05,1.7951,1.821,1.7951,1.7951,8105,0
2015-01-06,1.7778,1.8296,1.7605,1.7605,7518,0
2015-01-07,1.8296,1.8296,1.7605,1.7605,927,0
2015-01-08,1.7605,1.7951,1.6484,1.6988,46251,0
2015-01-09,1.726,1.9677,1.726,1.7951,32079,0
2015-01-12,1.8037,2.0626,1.7001,2.054,39646,0
2015-01-13,2.0281,2.2179,2.0195,2.1575,66568,0
2015-01-14,2.1662,2.2576,1.7951,1.8382,66812,0
2015-01-15,1.8986,1.9245,1.7951,1.8037,5098,0
2015-01-16,1.9072,1.9072,1.842,1.8468,1498,0
2015-01-20,1.7951,1.7951,1.6829,1.6829,12520,0
2015-01-21,1.657,1.657,1.6397,1.6484,11585,0
2015-01-22,1.7951,1.7951,1.726,1.7347,8111,0
2015-01-23,1.672,1.7089,1.6225,1.6225,3129,0
2015-01-26,1.7001,1.7001,1.4585,1.5621,30750,0
2015-01-27,1.5534,1.5966,1.5103,1.5189,3397,0
2015-01-28,1.5684,1.5684,1.531,1.5362,1159,0
2015-01-30,1.5362,1.5533,1.5362,1.5362,2053,0
2015-02-02,1.5275,1.6225,1.4153,1.4153,11595,0
2015-02-03,1.5534,1.5534,1.5534,1.5534,811,0
2015-02-04,1.4067,1.4671,1.3981,1.4671,463,0
2015-02-05,1.4153,1.5189,1.4067,1.4412,20903,0
2015-02-06,1.3895,1.4412,1.2427,1.3722,29427,0
2015-02-09,1.2945,1.3636,1.2514,1.329,15609,0
2015-02-10,1.3463,1.4845,1.2945,1.4844,47339,0
2015-02-11,1.5534,1.7001,1.493,1.5103,28945,0
2015-02-12,1.7001,1.9677,1.5879,1.6829,115388,0
2015-02-13,1.5793,1.7864,1.3463,1.4758,48663,0
2015-02-17,1.3722,1.4844,1.3549,1.4844,31120,0
2015-02-18,1.4326,1.5448,1.4326,1.5448,2023,0
2015-02-20,1.4153,1.4844,1.4067,1.4758,19634,0
2015-02-24,1.4326,1.4671,1.4326,1.4417,4096,0
2015-02-25,1.4671,1.493,1.4671,1.493,4591,0
2015-02-26,1.4758,1.4758,1.4758,1.4758,116,0
2015-02-27,1.4412,1.4749,1.424,1.4671,10886,0
2015-03-02,1.3981,1.4499,1.3895,1.4499,4983,0
2015-03-03,1.4067,1.4585,1.3981,1.4412,21437,0
2015-03-04,1.4671,1.4844,1.4499,1.4758,1390,0
2015-03-05,1.4671,1.493,1.4499,1.4671,16686,0
2015-03-06,1.4585,1.493,1.4412,1.4412,5794,0
2015-03-09,1.4671,1.5966,1.4412,1.5275,25724,0
2015-03-10,1.4758,1.5103,1.4585,1.5016,25840,0
2015-03-11,1.5534,1.657,1.5189,1.6311,26303,0
2015-03-12,1.6311,1.8037,1.6311,1.6397,52838,0
2015-03-13,1.5448,1.6484,1.4585,1.4671,30938,0
2015-03-16,1.4412,1.4412,1.4326,1.4326,7648,0
2015-03-17,1.4153,1.4412,1.4153,1.4412,9617,0
2015-03-18,1.4499,1.4499,1.3808,1.3981,16570,0
2015-03-19,1.4153,1.4153,1.3722,1.4153,8111,0
2015-03-20,1.4326,1.4499,1.3463,1.4326,6605,0
2015-03-23,1.4067,1.4067,1.4067,1.4067,116,0
2015-03-24,1.3808,1.3808,1.3808,1.3808,348,0
2015-03-25,1.3895,1.4412,1.3895,1.4412,232,0
2015-03-26,1.3808,1.3808,1.3808,1.3808,463,0
2015-03-27,1.3808,1.4067,1.3636,1.3636,8459,0
2015-03-30,1.3808,1.4153,1.3549,1.3808,57473,0
2015-03-31,1.4153,1.5707,1.2773,1.493,148730,0
2015-04-01,1.5189,1.821,1.5189,1.726,229197,0
2015-04-02,1.6397,1.8123,1.6397,1.6397,120160,0
2015-04-06,1.6397,1.7778,1.4671,1.4671,109732,0
2015-04-07,1.4499,1.5362,1.424,1.4585,30938,0
2015-04-08,1.4412,1.4412,1.3722,1.3895,68249,0
2015-04-09,1.3981,1.424,1.2514,1.3377,79461,0
2015-04-10,1.3463,1.3636,1.2686,1.3463,68713,0
2015-04-13,1.2773,1.4844,1.2773,1.4153,129662,0
2015-04-14,1.424,1.6052,1.424,1.5966,54924,0
2015-04-15,1.6397,1.7692,1.6397,1.657,188722,0
2015-04-16,1.6397,1.7174,1.6311,1.6397,77682,0
2015-04-17,1.657,1.6829,1.6225,1.6225,53765,0
2015-04-20,1.6225,1.6915,1.6225,1.657,36848,0
2015-04-21,1.6225,1.6829,1.5966,1.6397,13557,0
2015-04-22,1.6138,1.6742,1.5275,1.5275,23990,0
2015-04-23,1.5966,1.657,1.5966,1.6311,2781,0
2015-04-24,1.6052,1.6484,1.6052,1.6397,15256,0
2015-04-27,1.6484,1.657,1.6138,1.6311,13325,0
2015-04-28,1.5966,1.6397,1.5448,1.5707,22815,0
2015-04-29,1.5448,1.5448,1.4758,1.5016,22827,0
2015-04-30,1.4499,1.4585,1.4153,1.4153,4751,0
2015-05-01,1.4326,1.4326,1.3377,1.3981,14021,0
2015-05-04,1.3808,1.4326,1.3808,1.4153,8343,0
2015-05-05,1.3377,1.4153,1.3204,1.3808,42989,0
2015-05-06,1.3808,1.6915,1.3377,1.4844,88994,0
2015-05-07,1.4844,1.5621,1.4067,1.4585,64678,0
2015-05-08,1.424,1.424,1.424,1.424,348,0
2015-05-11,1.4844,1.4844,1.424,1.424,579,0
2015-05-12,1.3895,1.4412,1.3895,1.4326,1622,0
2015-05-14,1.3895,1.424,1.3636,1.3981,4287,0
2015-05-15,1.3895,1.3895,1.3895,1.3895,145,0
2015-05-18,1.4331,1.4331,1.3808,1.3808,413,0
2015-05-21,1.3808,1.3808,1.3463,1.3463,2317,0
2015-05-22,1.3377,1.3808,1.3118,1.3808,4171,0
2015-05-26,1.3204,1.3895,1.3118,1.3463,16463,0
2015-05-27,1.3722,1.4067,1.3377,1.3463,1275,0
2015-05-28,1.3808,1.4671,1.3118,1.3808,20634,0
2015-05-29,1.329,1.3377,1.329,1.329,811,0
2015-06-01,1.3981,1.3981,1.3541,1.3636,5446,0
2015-06-02,1.3981,1.3981,1.3467,1.3722,13402,0
2015-06-03,1.3981,1.4499,1.3204,1.3636,2086,0
2015-06-04,1.3981,1.3981,1.3722,1.3722,348,0
2015-06-05,1.3377,1.3981,1.329,1.3981,5214,0
2015-06-08,1.424,1.424,1.329,1.3808,6605,0
2015-06-09,1.3463,1.3722,1.3381,1.3636,13634,0
2015-06-10,1.3981,1.5444,1.3981,1.5362,11688,0
2015-06-11,1.4758,1.5189,1.3463,1.3549,25297,0
2015-06-12,1.3981,1.3981,1.3377,1.3636,10313,0
2015-06-15,1.3636,1.3981,1.3549,1.3895,13325,0
2015-06-16,1.3808,1.3808,1.3549,1.3722,1506,0
2015-06-17,1.3722,1.3981,1.3722,1.3981,4171,0
2015-06-18,1.3549,1.3808,1.3377,1.3722,11819,0
2015-06-19,1.4067,1.5362,1.3808,1.5362,25840,0
2015-06-22,1.5448,1.5448,1.4758,1.493,12862,0
2015-06-23,1.493,1.6052,1.4758,1.5362,20550,0
2015-06-24,1.5534,1.6138,1.5534,1.5879,8227,0
2015-06-25,1.6311,1.6311,1.5621,1.5793,13789,0
2015-06-26,1.5621,1.5966,1.5534,1.5879,12051,0
2015-06-29,1.6052,1.6052,1.5534,1.5793,17497,0
2015-06-30,1.5448,1.6138,1.4844,1.5534,101358,0
2015-07-01,1.5793,1.6052,1.424,1.4326,49130,0
2015-07-02,1.3981,1.3981,1.3636,1.3636,9270,0
2015-07-06,1.3808,1.3808,1.3032,1.3032,14368,0
2015-07-07,1.2773,1.3032,1.2773,1.2945,10660,0
2015-07-08,1.2686,1.6138,1.2686,1.4758,129314,0
2015-07-09,1.493,1.6829,1.4671,1.5103,130821,0
2015-07-10,1.4758,1.5966,1.424,1.4326,37659,0
2015-07-13,1.424,1.424,1.3377,1.3377,27230,0
2015-07-14,1.329,1.3808,1.3204,1.3549,11607,0
2015-07-15,1.3549,1.3549,1.2945,1.329,21410,0
2015-07-16,1.3118,1.5275,1.2168,1.5275,131400,0
2015-07-17,1.5275,1.657,1.4671,1.5189,211352,0
2015-07-20,1.4499,1.5707,1.3636,1.3636,19583,0
2015-07-21,1.3722,1.3722,1.329,1.3377,20973,0
2015-07-22,1.329,1.3549,1.2945,1.3118,22595,0
2015-07-23,1.3118,1.5103,1.2773,1.4844,80995,0
2015-07-24,1.5534,1.5966,1.4758,1.5621,57589,0
2015-07-27,1.5707,1.5966,1.5534,1.5793,25144,0
2015-07-28,1.5707,1.6052,1.493,1.5793,109500,0
2015-07-29,1.5103,1.5707,1.4758,1.4844,58979,0
2015-07-30,1.4758,1.5448,1.4758,1.493,28621,0
2015-07-31,1.4758,1.5534,1.4326,1.4326,31402,0
2015-08-03,1.5103,1.5103,1.4153,1.4153,12331,0
2015-08-04,1.4585,1.4671,1.3463,1.3808,2549,0
2015-08-05,1.3722,1.4067,1.3463,1.3463,579,0
2015-08-06,1.3722,1.3722,1.3205,1.3722,6323,0
2015-08-07,1.3463,1.3808,1.329,1.3808,8690,0
2015-08-10,1.3204,1.3636,1.3204,1.3549,11471,0
2015-08-11,1.3722,1.3722,1.3032,1.3032,3962,0
2015-08-12,1.2945,1.329,1.2945,1.329,1043,0
2015-08-13,1.3463,1.3549,1.2773,1.2859,14948,0
2015-08-14,1.3032,1.3032,1.3032,1.3032,232,0
2015-08-19,1.2945,1.2945,1.2945,1.2945,116,0
2015-08-20,1.2859,1.3118,1.2859,1.2945,2433,0
2015-08-21,1.2686,1.2859,1.1737,1.1737,17960,0
2015-08-24,1.1737,1.2427,1.1737,1.2082,651,0
2015-08-25,1.191,1.2255,1.191,1.191,12051,0
2015-08-26,1.1996,1.2082,1.1996,1.2082,1622,0
2015-08-27,1.2514,1.2514,1.2082,1.2082,2549,0
2015-08-28,1.2168,1.2514,1.2168,1.2168,3360,0
2015-09-01,1.2082,1.2427,1.1651,1.2255,25608,0
2015-09-02,1.191,1.2341,1.191,1.2168,3476,0
2015-09-03,1.3463,1.3463,1.3463,1.3463,232,0
2015-09-04,1.2255,1.424,1.2255,1.424,5794,0
2015-09-08,1.3636,1.4499,1.2945,1.3377,12862,0
2015-09-09,1.3377,1.3895,1.2514,1.3808,7995,0
2015-09-10,1.3636,1.4499,1.3119,1.4326,5270,0
2015-09-11,1.3981,1.4067,1.3204,1.3636,3244,0
2015-09-14,1.3549,1.3636,1.3549,1.3636,1506,0
2015-09-15,1.3032,1.4153,1.3032,1.4067,2202,0
2015-09-16,1.2945,1.4585,1.2945,1.4412,3013,0
2015-09-17,1.4499,1.4585,1.3777,1.4499,1870,0
2015-09-18,1.4412,1.4499,1.3118,1.3118,7416,0
2015-09-22,1.3808,1.4153,1.3377,1.3377,4751,0
2015-09-23,1.3722,1.3722,1.3371,1.3371,4962,0
2015-09-25,1.2945,1.2945,1.2773,1.2773,1622,0
2015-09-28,1.2945,1.2945,1.2341,1.2341,1381,0
2015-09-29,1.3118,1.3118,1.2945,1.2945,927,0
2015-09-30,1.3463,1.3808,1.3463,1.3549,811,0
2015-10-01,1.3463,1.3463,1.3032,1.3118,695,0
2015-10-02,1.3463,1.3463,1.3463,1.3463,1159,0
2015-10-05,1.2945,1.2988,1.26,1.26,2961,0
2015-10-06,1.26,1.2686,1.2168,1.2168,8922,0
2015-10-07,1.1996,1.2341,1.191,1.2341,13673,0
2015-10-09,1.26,1.3204,1.2168,1.2168,1506,0
2015-10-12,1.2168,1.2773,1.1737,1.2168,4132,0
2015-10-14,1.2082,1.2082,1.2082,1.2082,2433,0
2015-10-15,1.1651,1.2255,1.1478,1.2255,4403,0
2015-10-19,1.2082,1.2082,1.1219,1.1305,21494,0
2015-10-20,1.2168,1.2255,1.1823,1.2125,7828,0
2015-10-21,1.2082,1.2168,1.1996,1.2082,927,0
2015-10-22,1.2168,1.2168,1.191,1.2168,348,0
2015-10-23,1.2168,1.3118,1.2168,1.2514,4287,0
2015-10-26,1.2341,1.2859,1.2341,1.2859,811,0
2015-10-27,1.2514,1.2945,1.1996,1.2255,14716,0
2015-10-28,1.2255,1.2859,1.191,1.191,7416,0
2015-10-29,1.2082,1.2082,1.1392,1.1392,16106,0
2015-10-30,1.1392,1.1651,1.0529,1.0529,45075,0
2015-11-02,1.1822,1.1822,1.0356,1.083,11583,0
2015-11-03,1.1564,1.1564,1.1564,1.1564,116,0
2015-11-04,1.0788,1.0788,1.027,1.027,812,0
2015-11-05,1.0788,1.0788,1.0011,1.0011,4403,0
2015-11-06,1.0011,1.0011,1.0011,1.0011,3244,0
2015-11-09,0.9925,1.0356,0.9925,1.027,6443,0
2015-11-10,1.0356,1.0356,0.9838,0.9838,9965,0
2015-11-11,1.0184,1.0356,1.0184,1.0356,11703,0
2015-11-13,1.0097,1.0184,1.0097,1.0184,5794,0
2015-11-16,1.0356,1.0356,1.0356,1.0356,348,0
2015-11-17,1.0356,1.0788,1.0356,1.0442,7763,0
2015-11-18,1.0442,1.1219,1.0442,1.1133,10313,0
2015-11-19,1.1047,1.1133,1.1047,1.1047,4983,0
2015-11-23,1.096,1.1047,1.0788,1.0788,5330,0
2015-11-25,1.096,1.1047,1.0874,1.096,927,0
2015-11-27,1.0788,1.0788,1.0788,1.0788,232,0
2015-11-30,1.0788,1.096,1.0788,1.096,927,0
2015-12-01,1.1133,1.1133,1.1133,1.1133,1159,0
2015-12-07,1.191,1.191,1.1219,1.1219,2781,0
2015-12-08,1.1219,1.1219,1.1219,1.1219,686,0
2015-12-09,1.1133,1.2255,1.0442,1.1133,21668,0
2015-12-14,1.1559,1.1559,1.1559,1.1559,1160,0
2015-12-15,1.1651,1.1651,1.1133,1.1133,1390,0
2015-12-16,1.1133,1.1219,1.1133,1.1219,1043,0
2015-12-18,1.1219,1.1478,1.1133,1.1219,927,0
2015-12-21,1.1219,1.1564,1.1133,1.1564,1854,0
2015-12-22,1.1133,1.1133,1.1133,1.1133,373,0
2015-12-23,1.1133,1.1219,1.096,1.1219,7068,0
2015-12-24,1.1133,1.1164,1.1133,1.1133,2105,0
2015-12-28,1.1133,1.1219,1.0788,1.0788,4102,0
2015-12-29,1.1133,1.1219,1.0788,1.121,4441,0
2015-12-30,1.1133,1.1305,1.0788,1.1145,4009,0
2015-12-31,1.1219,1.1219,1.1133,1.1133,232,0
2016-01-04,1.1133,1.1133,1.1133,1.1133,348,0
2016-01-05,1.1133,1.1133,1.0442,1.1133,7648,0
2016-01-07,1.0442,1.1219,1.0442,1.0974,1400,0
2016-01-12,1.0529,1.0777,1.0529,1.0529,2388,0
2016-01-19,1.0184,1.0184,0.9925,0.9925,2549,0
2016-01-29,1.0275,1.1047,1.0011,1.0011,1803,0
2016-02-02,1.0011,1.0283,1.0011,1.0106,2549,0
2016-02-05,1.0011,1.0011,1.0011,1.0011,232,0
2016-02-18,1.0184,1.027,1.0184,1.0184,2404,0
2016-02-22,1.0184,1.0184,1.0184,1.0184,695,0
2016-02-23,1.0184,1.0184,1.0184,1.0184,232,0
2016-02-25,1.0529,1.0529,1.0529,1.0529,1159,0
2016-02-26,1.0119,1.0342,1.0119,1.0184,1159,0
2016-02-29,1.1297,1.1297,1.1297,1.1297,155,0
2016-03-01,1.0365,1.0365,1.0365,1.0365,869,0
2016-03-04,1.0443,1.096,1.0442,1.096,1388,0
2016-03-11,1.0356,1.0356,1.0356,1.0356,116,0
2016-03-16,1.0701,1.0701,1.0442,1.0701,5320,0
2016-03-21,1.0443,1.1365,1.0442,1.1365,1912,0
2016-03-29,1.1219,1.1219,1.1219,1.1219,118,0
2016-03-30,1.2082,1.2082,1.163,1.163,232,0
2016-03-31,1.1651,1.1651,1.1219,1.1219,1673,0
2016-04-01,1.1564,1.1564,1.1478,1.1478,1275,0
2016-04-04,1.1133,1.1133,1.0788,1.0788,2057,0
2016-04-07,1.0615,1.0615,1.0193,1.0193,5214,0
2016-04-08,1.0442,1.0442,1.0442,1.0442,695,0
2016-04-12,1.0442,1.0873,1.0442,1.0873,254,0
2016-04-25,1.027,1.1047,1.0097,1.0184,1067,0
2016-04-26,1.053,1.053,1.027,1.027,1200,0
2016-05-10,1.0356,1.0356,1.0356,1.0356,463,0
2016-05-12,1.0788,1.0788,1.0356,1.0356,695,0
2016-05-13,1.0356,1.0356,1.0356,1.0356,1043,0
2016-05-16,1.0284,1.0284,1.0284,1.0284,396,0
2016-05-17,1.027,1.027,1.027,1.027,136,0
2016-05-23,1.027,1.049,1.027,1.049,927,0
2016-05-24,1.027,1.1133,1.027,1.0365,1448,0
2016-05-31,1.0356,1.0356,1.0356,1.0356,590,0
2016-06-02,1.027,1.027,1.027,1.027,117,0
2016-06-08,1.0356,1.0356,1.0356,1.0356,116,0
2016-06-09,1.0788,1.0788,1.0788,1.0788,1257,0
2016-06-10,1.0615,1.0657,1.0615,1.0657,1001,0
2016-06-13,1.0615,1.0615,1.0356,1.0356,2165,0
2016-06-15,1.027,1.0598,1.027,1.0598,927,0
2016-06-24,1.1133,1.1133,1.1133,1.1133,818,0
2016-06-30,1.027,1.0356,1.027,1.027,950,0
2016-07-05,1.0356,1.0356,1.0184,1.0184,1556,0
2016-07-07,1.0356,1.0529,1.0356,1.0356,12970,0
2016-07-11,1.0356,1.0356,1.0356,1.0356,2086,0
2016-07-12,1.0356,1.0356,1.0356,1.0356,869,0
2016-07-14,1.0278,1.0581,1.0278,1.0581,232,0
2016-07-15,1.0356,1.0525,1.0356,1.0525,2433,0
2016-07-18,1.1047,1.6311,1.096,1.3722,330025,0
2016-07-19,1.2358,1.2859,0.863,0.9925,72083,0
2016-07-20,1.0184,1.0615,0.8889,1.0011,168499,0
2016-07-21,0.9666,1.096,0.9666,1.096,5137,0
2016-07-22,1.0356,1.1047,0.9925,1.096,30238,0
2016-07-25,1.0356,1.1219,1.0356,1.1219,2459,0
2016-07-26,1.0788,1.0873,1.0012,1.0788,6365,0
2016-07-27,1.0184,1.1047,1.0184,1.096,15652,0
2016-07-28,1.0184,1.0788,1.0097,1.0356,10414,0
2016-07-29,1.0184,1.8986,1.0184,1.424,573726,0
2016-08-01,1.3722,1.3722,1.1651,1.1737,94697,0
2016-08-02,1.1444,1.1739,1.0011,1.0356,71628,0
2016-08-03,1.0788,1.096,0.9925,1.0356,13353,0
2016-08-04,1.0097,1.329,1.0097,1.2039,193055,0
2016-08-05,1.2168,1.2168,1.0615,1.1047,20862,0
2016-08-08,1.2255,1.2773,1.1348,1.2168,12167,0
2016-08-09,1.2255,1.2945,1.0789,1.0959,25898,0
2016-08-10,1.096,1.2341,1.0874,1.0875,18252,0
2016-08-11,1.1151,1.1564,1.0788,1.1219,6193,0
2016-08-15,1.1219,1.2514,1.0356,1.2082,38386,0
2016-08-16,1.1478,1.2514,1.1478,1.191,6753,0
2016-08-17,1.1047,1.2164,1.1047,1.191,5166,0
2016-08-18,1.1652,1.2341,1.1392,1.1823,19543,0
2016-08-19,1.173,1.2255,1.0615,1.2168,54543,0
2016-08-23,1.1996,1.1996,1.1996,1.1996,348,0
2016-08-24,1.1564,1.1564,1.0874,1.096,10389,0
2016-08-26,1.096,1.1572,1.0615,1.1219,5554,0
2016-08-29,1.0874,1.1133,1.027,1.1133,30152,0
2016-08-31,1.096,1.1213,1.0615,1.0615,14206,0
2016-09-01,1.096,1.096,0.9916,1.0011,65365,0
2016-09-02,1.1823,1.4671,1.1219,1.3118,298578,0
2016-09-06,1.2945,1.3377,1.2859,1.3118,57273,0
2016-09-07,1.2859,1.2859,1.1651,1.1996,39664,0
2016-09-08,1.191,1.2514,1.191,1.2514,2650,0
2016-09-09,1.1651,1.2514,1.1651,1.2514,46080,0
2016-09-12,1.1946,1.2263,1.191,1.2255,13438,0
2016-09-13,1.2307,1.2307,1.1996,1.2082,8922,0
2016-09-14,1.1996,1.2082,1.1829,1.191,46390,0
2016-09-15,1.191,1.2082,1.1823,1.1823,22753,0
2016-09-16,1.1823,1.2341,1.1823,1.1996,614,0
2016-09-19,1.191,1.2255,1.191,1.1996,77291,0
2016-09-20,1.191,1.2143,1.191,1.1996,14955,0
2016-09-21,1.191,1.2217,1.191,1.1996,10978,0
2016-09-22,1.191,1.2007,1.191,1.191,25243,0
2016-09-23,1.191,1.1996,1.191,1.1996,4171,0
2016-09-26,1.191,1.2082,1.191,1.1996,5331,0
2016-09-27,1.2082,1.2255,1.1996,1.1996,13905,0
2016-09-28,1.2082,1.2208,1.1996,1.1996,7617,0
2016-09-29,1.191,1.2081,1.191,1.1996,2317,0
2016-09-30,1.1996,1.203,1.191,1.191,7758,0
2016-10-03,1.191,1.2082,1.1832,1.2082,3592,0
2016-10-04,1.2082,1.26,1.2082,1.2465,60524,0
2016-10-05,1.2513,1.2514,1.2255,1.2427,6984,0
2016-10-06,1.2427,1.2427,1.2255,1.2255,6721,0
2016-10-07,1.2255,1.2427,1.2255,1.2341,18768,0
2016-10-10,1.24,1.2619,1.2348,1.26,47704,0
2016-10-11,1.34,1.34,1.25,1.25,23245,0
2016-10-12,1.25,1.28,1.25,1.27,37375,0
2016-10-13,1.2614,1.275,1.26,1.27,8800,0
2016-10-14,1.26,1.27,1.26,1.27,1880,0
2016-10-17,1.2501,1.28,1.2501,1.28,37515,0
2016-10-18,1.27,1.29,1.26,1.28,16221,0
2016-10-19,1.32,1.36,1.31,1.35,27216,0
2016-10-20,1.36,1.36,1.25,1.28,10626,0
2016-10-21,1.3038,1.3099,1.28,1.29,6472,0
2016-10-24,1.32,1.33,1.26,1.27,16735,0
2016-10-25,1.26,1.329,1.22,1.22,24416,0
2016-10-26,1.36,1.36,1.21,1.22,19910,0
2016-10-27,1.2653,1.2653,1.2,1.2,6437,0
2016-10-28,1.2,1.2218,1.19,1.21,19400,0
2016-10-31,1.22,1.22,1.2,1.21,8075,0
2016-11-01,1.2114,1.22,1.2114,1.22,200,0
2016-11-02,1.25,1.3,1.2,1.25,23135,0
2016-11-03,1.222,1.223,1.21,1.223,4259,0
2016-11-04,1.21,1.21,1.2,1.2,6909,0
2016-11-07,1.21,1.2228,1.2,1.2228,4510,0
2016-11-08,1.21,1.23,1.21,1.23,1461,0
2016-11-09,1.23,1.23,1.21,1.23,2400,0
2016-11-11,1.24,1.25,1.24,1.25,2070,0
2016-11-14,1.22,1.2284,1.22,1.2284,599,0
2016-11-15,1.24,1.241,1.24,1.241,2164,0
2016-11-16,1.2526,1.44,1.2448,1.39,156051,0
2016-11-17,1.3821,1.4569,1.38,1.39,13790,0
2016-11-18,1.4086,1.4176,1.385,1.39,4400,0
2016-11-21,1.4031,1.43,1.4031,1.43,3168,0
2016-11-22,1.39,1.4108,1.39,1.4,6800,0
2016-11-23,1.39,1.4014,1.39,1.4,5200,0
2016-11-25,1.4276,1.4276,1.39,1.39,358,0
2016-11-28,1.43,1.43,1.41,1.43,8084,0
2016-11-29,1.47,1.5,1.41,1.435,3462,0
2016-12-01,1.45,1.549,1.43,1.51,24742,0
2016-12-02,1.561,1.5899,1.5085,1.5482,4946,0
2016-12-05,1.4001,1.522,1.4001,1.51,6492,0
2016-12-06,1.57,1.64,1.56,1.61,12901,0
2016-12-07,1.68,1.83,1.68,1.83,22205,0
2016-12-08,1.7698,2.02,1.7698,1.87,6493,0
2016-12-09,1.9608,2.15,1.952,2.04,5613,0
2016-12-12,1.95,1.9599,1.8823,1.8823,2287,0
2016-12-13,1.9001,1.9001,1.66,1.89,20647,0
2016-12-14,1.91,2.05,1.85,1.89,23117,0
2016-12-15,1.81,1.83,1.78,1.78,5146,0
2016-12-16,1.8244,1.94,1.8244,1.94,3450,0
2016-12-19,1.978,2.0646,1.82,1.85,12597,0
2016-12-20,1.86,2.04,1.86,2.04,19072,0
2016-12-21,2.01,2.0201,1.91,2.01,11078,0
2016-12-22,1.9001,1.97,1.9001,1.91,1189,0
2016-12-23,1.97,1.9701,1.911,1.93,12129,0
2016-12-27,1.93,1.94,1.9114,1.93,8720,0
2016-12-28,1.91,2.05,1.91,2.05,47911,0
2016-12-29,2.0652,2.6499,2.0335,2.62,92822,0
2016-12-30,2.69,3.25,2.65,2.98,81311,0
2017-01-03,3.07,3.14,2.73,2.97,39138,0
2017-01-04,2.89,2.98,2.87,2.93,7526,0
2017-01-05,2.93,3.2,2.57,3.2,39033,0
2017-01-06,3.14,3.3743,3.06,3.27,37182,0
2017-01-09,3.32,3.75,3.1701,3.73,98604,0
2017-01-10,3.53,3.55,2.9,3.13,51952,0
2017-01-11,3.1,3.3,3.04,3.24,18613,0
2017-01-12,3.21,3.32,3.1,3.27,22733,0
2017-01-13,3.31,3.31,3.08,3.17,18710,0
2017-01-17,3.2,3.2,3.03,3.17,3111,0
2017-01-18,3.13,3.16,3.09,3.12,17826,0
2017-01-19,3.12,3.12,2.65,3,27554,0
2017-01-20,3.05,3.05,2.91,3.04,2597,0
2017-01-23,3.06,3.06,2.92,2.95,910,0
2017-01-24,2.95,3.1,2.95,2.98,14022,0
2017-01-25,3,3,2.8924,2.93,4893,0
2017-01-26,2.99,3,2.99,3,14001,0
2017-01-27,3.06,3.06,2.98,2.99,2600,0
2017-01-30,2.9208,3.03,2.9208,3,7804,0
2017-01-31,3.02,3.15,3,3.15,4616,0
2017-02-01,3.0616,3.0616,3.0616,3.0616,238,0
2017-02-02,3.11,3.14,3.07,3.115,10861,0
2017-02-03,3.05,3.15,3.05,3.14,8817,0
2017-02-06,3.0978,3.0978,3.0978,3.0978,200,0
2017-02-07,3.0555,3.0555,3.05,3.05,2117,0
2017-02-09,3.08,3.08,2.9501,2.9501,2750,0
2017-02-10,2.78,2.8,2.16,2.65,19859,0
2017-02-13,2.59,2.76,2.5637,2.71,6621,0
2017-02-14,2.5136,2.59,2.5136,2.56,1310,0
2017-02-15,2.8351,2.8351,2.56,2.67,3704,0
2017-02-16,2.6643,2.6643,2.6643,2.6643,2034,0
2017-02-17,2.6,2.7284,2.6,2.72,2405,0
2017-02-21,2.6963,2.6963,2.67,2.67,424,0
2017-02-22,2.16,2.59,2.16,2.59,2793,0
2017-02-23,2.55,2.56,2.55,2.56,804,0
2017-02-24,2.5044,2.62,2.462,2.62,9128,0
2017-02-27,2.5125,2.68,2.5125,2.66,4969,0
2017-02-28,2.649,2.65,2.649,2.65,1118,0
2017-03-01,2.614,2.64,2.61,2.64,2239,0
2017-03-02,2.59,2.64,2.59,2.64,2406,0
2017-03-06,2.58,2.72,2.5799,2.72,6648,0
2017-03-07,2.749,2.76,2.7398,2.75,12247,0
2017-03-08,2.75,2.75,2.75,2.75,359,0
2017-03-09,2.66,2.76,2.65,2.76,26597,0
2017-03-10,2.71,2.82,2.71,2.78,17686,0
2017-03-13,2.93,2.99,2.43,2.7,12816,0
2017-03-14,2.68,2.84,2.65,2.84,24191,0
2017-03-15,3.16,3.16,2.77,2.82,33791,0
2017-03-16,3.08,3.08,2.52,2.77,45365,0
2017-03-17,2.76,3.01,2.76,3,39461,0
2017-03-20,2.78,3.15,2.78,3.15,13108,0
2017-03-21,3.16,3.4,2.99,3.4,25109,0
2017-03-22,3.301,3.301,2.9,3.22,20442,0
2017-03-23,3.18,3.25,3.07,3.235,4096,0
2017-03-24,3.15,3.19,3.08,3.08,2116,0
2017-03-27,3.1,3.42,3,3.42,17962,0
2017-03-28,3.42,3.42,3.3001,3.35,2427,0
2017-03-29,3.6,3.66,3.4,3.5899,31244,0
2017-03-30,3.63,3.7,3.45,3.64,21716,0
2017-03-31,3.66,3.77,3.6,3.61,9889,0
2017-04-03,3.59,3.68,3.59,3.68,1557,0
2017-04-04,3.73,3.739,3.541,3.72,3689,0
2017-04-05,3.65,3.74,3.65,3.73,7641,0
2017-04-06,3.8,3.8,3.27,3.8,11909,0
2017-04-07,3.84,3.85,3.73,3.83,12732,0
2017-04-10,3.47,3.85,3.45,3.81,16583,0
2017-04-11,3.85,3.85,3.7567,3.77,8623,0
2017-04-12,3.85,3.8799,3.66,3.85,15368,0
2017-04-13,3.8048,3.99,3.8048,3.89,14838,0
2017-04-17,3.95,3.95,3.9101,3.95,2389,0
2017-04-18,3.98,3.98,3.8503,3.8503,1744,0
2017-04-19,3.832,3.95,3.4,3.9499,22011,0
2017-04-20,3.72,3.95,3.72,3.89,10337,0
2017-04-21,3.8,3.96,3.51,3.7698,10761,0
2017-04-24,3.83,3.9,3.76,3.9,8721,0
2017-04-25,3.91,3.91,3.87,3.91,4037,0
2017-04-26,3.99,3.99,3.93,3.99,3320,0
2017-04-27,3.99,4,3.86,4,26648,0
2017-04-28,4,4.25,3.9849,4.22,23013,0
2017-05-01,4.209,4.359,3.8635,4.2339,37972,0
2017-05-02,4.19,4.24,4.1001,4.1594,7565,0
2017-05-03,4.07,4.3999,3.96,4.35,27304,0
2017-05-04,4.34,4.35,4.25,4.2849,7662,0
2017-05-05,4.15,4.35,4.02,4.3,12901,0
2017-05-08,4.32,4.7,4.2796,4.55,38296,0
2017-05-09,4.57,4.65,4.4194,4.49,16466,0
2017-05-10,4.4405,4.4405,4.197,4.38,7340,0
2017-05-11,4.33,4.33,3.65,4.24,9151,0
2017-05-12,4.11,4.6,4,4.05,61970,0
2017-05-15,3.99,4.0733,3.52,3.52,43648,0
2017-05-16,3.75,3.99,3.53,3.97,15427,0
2017-05-17,4,4.15,3.91,3.93,22434,0
2017-05-18,4.03,4.19,4.03,4.19,4891,0
2017-05-19,4.139,4.15,4.139,4.15,272,0
2017-05-22,4.1694,4.2,4.11,4.11,5897,0
2017-05-23,3.88,3.98,3.86,3.86,13247,0
2017-05-24,3.82,4.15,3.82,3.92,12974,0
2017-05-25,3.9406,4.15,3.71,4.09,31748,0
2017-05-26,4.1,4.1,3.92,3.92,16553,0
2017-05-30,4.01,4.04,3.82,4.04,25862,0
2017-05-31,4.06,4.06,3.827,4.04,2105,0
2017-06-01,4.04,4.07,3.81,4.02,14302,0
2017-06-02,4.01,4.12,3.76,3.94,33261,0
2017-06-05,3.98,4.08,3.855,3.89,11114,0
2017-06-06,3.92,4.04,3.8,3.98,8715,0
2017-06-07,3.94,4.05,3.8,3.92,23455,0
2017-06-08,3.86,3.9899,3.86,3.92,5213,0
2017-06-09,3.8565,3.9,3.65,3.9,41180,0
2017-06-12,3.6747,3.86,3.65,3.7,34687,0
2017-06-13,3.711,3.7208,3.62,3.69,2533,0
2017-06-14,3.66,3.74,3.65,3.71,7986,0
2017-06-15,3.84,3.999,3.715,3.97,15290,0
2017-06-16,3.9842,3.9842,3.76,3.76,2361,0
2017-06-19,3.7967,3.97,3.7967,3.97,3177,0
2017-06-20,3.7029,4.1,3.7029,4.05,10615,0
2017-06-21,3.93,4.13,3.8896,4.05,5819,0
2017-06-22,4.047,4.08,4.047,4.05,3731,0
2017-06-23,4.03,4.27,3.8453,4.25,42295,0
2017-06-26,4.1,4.15,3.91,3.9501,28736,0
2017-06-27,3.96,3.9896,3.9399,3.9399,2317,0
2017-06-28,3.84,4.05,3.75,3.95,25322,0
2017-06-29,3.91,3.9989,3.82,3.877,7981,0
2017-06-30,3.89,3.97,3.89,3.94,2897,0
2017-07-03,3.8352,3.8352,3.8352,3.8352,113,0
2017-07-05,3.9,3.99,3.89,3.99,2347,0
2017-07-06,3.6738,3.97,3.6738,3.97,6655,0
2017-07-07,3.95,3.95,3.82,3.95,2779,0
2017-07-10,4,4,3.92,3.94,2837,0
2017-07-11,4.05,4.05,4.04,4.04,1117,0
2017-07-12,3.99,4.07,3.8549,3.92,6788,0
2017-07-13,4.12,4.12,4.04,4.09,14434,0
2017-07-14,4.06,4.07,4.04,4.05,7301,0
2017-07-17,4.05,4.05,4.05,4.05,785,0
2017-07-18,4.036,4.15,4.0141,4.1,11115,0
2017-07-19,4.06,4.06,4.04,4.0401,6356,0
2017-07-21,4.04,4.05,4.008,4.05,1265,0
2017-07-24,4.045,4.06,4.045,4.05,1131,0
2017-07-26,3.9195,4.03,3.9195,4.03,5300,0
2017-07-27,3.891,4.04,3.891,4.04,3538,0
2017-07-28,4.03,4.0499,4.03,4.0499,1207,0
2017-07-31,4.004,4.004,4.004,4.004,419,0
2017-08-02,4,4.05,4,4.0254,924,0
2017-08-03,4.05,4.05,4.05,4.05,504,0
2017-08-04,4.009,4.009,4.009,4.009,510,0
2017-08-07,4.0399,4.04,4.0399,4.04,297,0
2017-08-08,4.04,4.42,4.04,4.42,6591,0
2017-08-09,4.3,4.3,4.14,4.15,1317,0
2017-08-10,4.09,4.09,4.09,4.09,252,0
2017-08-14,4.147,4.16,4.09,4.1492,4202,0
2017-08-15,4.17,4.17,4,4,2120,0
2017-08-16,4.05,4.05,4.05,4.05,100,0
2017-08-18,4.07,4.08,3.75,3.75,21218,0
2017-08-21,3.8,4,3.8,4,12525,0
2017-08-22,4.17,4.17,4.04,4.0501,5069,0
2017-08-25,3.96,3.96,3.96,3.96,247,0
2017-08-28,4.049,4.049,3.71,3.96,12339,0
2017-08-29,3.96,4.0001,3.7755,3.89,21725,0
2017-08-31,3.95,4.05,3.8653,4.03,16017,0
2017-09-01,3.92,3.9633,3.83,3.83,3223,0
2017-09-05,3.8,3.89,3.8,3.82,2170,0
2017-09-06,3.92,3.92,3.72,3.72,475,0
2017-09-07,3.89,3.89,3.8,3.8899,839,0
2017-09-08,3.8,3.89,3.75,3.86,2030,0
2017-09-11,3.8,3.93,3.6,3.66,6654,0
2017-09-12,3.62,3.9,3.62,3.7,2224,0
2017-09-13,3.7243,3.91,3.64,3.71,735,0
2017-09-14,3.67,3.8,3.67,3.77,3591,0
2017-09-15,3.78,3.9971,3.77,3.95,5035,0
2017-09-18,3.88,4.29,3.735,4.02,27393,0
2017-09-19,4,4,3.8988,3.95,724,0
2017-09-20,4,4,3.87,3.93,1269,0
2017-09-21,3.97,4.05,3.8878,4.02,49921,0
2017-09-22,4,4,3.98,3.98,4245,0
2017-09-25,4,4,3.94,3.9401,4527,0
2017-09-26,3.9807,4,3.89,3.89,32169,0
2017-09-28,3.86,3.9499,3.86,3.94,6896,0
2017-09-29,3.9,3.95,3.9,3.9001,857,0
2017-10-02,3.8076,3.8076,3.8076,3.8076,297,0
2017-10-03,3.89,3.89,3.84,3.84,849,0
2017-10-04,3.9,3.9,3.8999,3.9,734,0
2017-10-05,3.9151,3.9151,3.9151,3.9151,332,0
2017-10-06,3.85,3.91,3.85,3.91,976,0
2017-10-11,3.95,3.95,3.95,3.95,346,0
2017-10-12,4.1,4.141,3.91,3.91,2795,0
2017-10-13,3.9811,3.9811,3.96,3.97,922,0
2017-10-16,3.9099,3.9099,3.9099,3.9099,103,0
2017-10-17,3.91,3.91,3.9,3.9,2175,0
2017-10-18,3.931,3.931,3.931,3.931,1600,0
2017-10-19,3.69,4.0007,3.69,3.939,915,0
2017-10-23,3.8101,3.8101,3.8101,3.8101,504,0
2017-10-31,3.8999,3.8999,3.87,3.87,1700,0
2017-11-01,3.8485,3.8485,3.8485,3.8485,238,0
2017-11-06,3.86,3.86,3.86,3.86,192,0
2017-11-08,3.8378,3.8378,3.8378,3.8378,233,0
2017-11-09,3.7782,3.7782,3.73,3.73,1633,0
2017-11-10,3.7,3.7,3.63,3.7,1836,0
