Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.0666,8.3076,8.0016,8.0573,86390,0
2005-02-28,8.0944,8.0944,7.7976,7.816,129587,0
2005-03-01,7.816,8.0016,7.7606,8.0016,49504,0
2005-03-02,8.0016,8.0944,7.909,8.0944,41415,0
2005-03-03,8.1685,8.1685,8.0016,8.0758,54196,0
2005-03-04,8.0388,8.0666,7.844,7.8718,46108,0
2005-03-07,7.8996,7.946,7.7049,7.7234,29283,0
2005-03-08,7.7234,7.8533,7.6957,7.7976,20384,0
2005-03-09,7.7976,7.7976,7.4824,7.5102,43680,0
2005-03-10,7.4453,7.4731,7.2413,7.3989,86875,0
2005-03-11,7.3895,7.4731,7.3154,7.3525,42063,0
2005-03-14,7.2878,7.3895,7.1948,7.3895,111466,0
2005-03-15,7.3895,7.538,7.3525,7.5196,34458,0
2005-03-16,7.4639,7.6401,7.4639,7.6309,19253,0
2005-03-17,7.6494,7.6587,7.4731,7.4731,15694,0
2005-03-18,7.4731,7.4731,7.3525,7.4267,68917,0
2005-03-21,7.4267,7.436,7.3248,7.4082,21032,0
2005-03-22,7.3525,7.3895,7.2599,7.2599,35269,0
2005-03-23,7.2227,7.4174,7.1672,7.3805,52577,0
2005-03-24,7.3805,7.4916,7.3154,7.4546,90760,0
2005-03-28,7.4546,7.7234,7.4267,7.6679,29929,0
2005-03-29,7.6957,7.6957,7.5753,7.5753,24267,0
2005-03-30,7.5937,7.7883,7.5753,7.6309,171324,0
2005-03-31,7.6309,7.7234,7.603,7.6957,84449,0
2005-04-01,7.7234,7.7606,7.603,7.742,56138,0
2005-04-04,7.7606,7.7883,7.3712,7.6772,55490,0
2005-04-05,7.6772,7.6957,7.5753,7.5753,25077,0
2005-04-06,7.6309,7.6494,7.3525,7.3712,40445,0
2005-04-07,7.3712,7.3805,7.3154,7.3154,38827,0
2005-04-08,7.3248,7.4824,7.2969,7.4546,100789,0
2005-04-11,7.4546,7.4824,7.4082,7.4453,27179,0
2005-04-12,7.4453,7.4731,7.4082,7.4731,51608,0
2005-04-13,7.4453,7.4546,7.4082,7.4082,74904,0
2005-04-14,7.4082,7.4453,7.4082,7.4267,49343,0
2005-04-15,7.4267,7.4731,7.4082,7.4174,67462,0
2005-04-18,7.4546,7.6494,7.4174,7.6309,48859,0
2005-04-19,7.6679,7.779,7.6309,7.7606,56784,0
2005-04-20,7.779,7.779,7.4267,7.436,65035,0
2005-04-21,7.5196,7.8811,7.5196,7.7512,60344,0
2005-04-22,7.7512,7.779,7.6679,7.7327,40122,0
2005-04-25,7.7883,8.0573,7.779,8.0202,48534,0
2005-04-26,7.9738,7.9738,7.7234,7.7234,24429,0
2005-04-27,7.7234,7.7234,7.6679,7.7234,16986,0
2005-04-28,7.6587,7.6587,7.538,7.538,10353,0
2005-04-29,7.5196,7.5473,7.436,7.436,36401,0
2005-05-02,7.436,7.538,7.4267,7.4453,24590,0
2005-05-03,7.4453,7.5102,7.3525,7.3525,23132,0
2005-05-04,7.3248,7.4824,7.3248,7.4546,33650,0
2005-05-05,7.4174,7.4824,7.3895,7.4453,22810,0
2005-05-06,7.4453,7.5102,7.334,7.3432,44490,0
2005-05-09,7.3432,7.4174,7.334,7.3712,31062,0
2005-05-10,7.3712,7.3712,7.2413,7.2599,51284,0
2005-05-11,7.2506,7.3248,7.232,7.232,22488,0
2005-05-12,7.2227,7.4639,7.2227,7.4082,66330,0
2005-05-13,7.3989,7.3989,7.1858,7.2227,23620,0
2005-05-16,7.1858,7.2506,7.1115,7.2135,212902,0
2005-05-17,7.1672,7.2041,7.1302,7.1394,109525,0
2005-05-18,7.1672,7.4824,7.1486,7.4639,109202,0
2005-05-19,7.4174,7.5196,7.4174,7.5102,25236,0
2005-05-20,7.4824,7.5102,7.4453,7.4824,23132,0
2005-05-23,7.4453,7.4824,7.2969,7.4174,32195,0
2005-05-24,7.3895,7.4824,7.3895,7.4639,19253,0
2005-05-25,7.4174,7.4824,7.3154,7.4267,38341,0
2005-05-26,7.4267,7.4453,7.3525,7.4267,13752,0
2005-05-27,7.4174,7.436,7.3712,7.3895,6958,0
2005-05-31,7.3895,7.4174,7.2599,7.3154,94641,0
2005-06-01,7.2784,7.3248,7.2599,7.3154,60506,0
2005-06-02,7.3154,7.3525,7.2969,7.3525,37694,0
2005-06-03,7.3989,7.4453,7.334,7.3805,62609,0
2005-06-06,7.3805,7.5009,7.3525,7.4824,108392,0
2005-06-07,7.5102,7.538,7.4453,7.4824,174075,0
2005-06-08,7.4546,7.5009,7.3895,7.4546,30900,0
2005-06-09,7.4453,7.4824,7.3989,7.4453,17797,0
2005-06-10,7.3895,7.4453,7.3895,7.436,14075,0
2005-06-13,7.4639,7.4639,7.4174,7.4174,31062,0
2005-06-14,7.4639,7.5937,7.4453,7.5753,32680,0
2005-06-15,7.6215,7.6957,7.5566,7.6957,28796,0
2005-06-16,7.6957,7.7143,7.6679,7.6865,15694,0
2005-06-17,7.7234,7.7606,7.6309,7.7234,56138,0
2005-06-20,7.7234,7.7234,7.6494,7.6679,22327,0
2005-06-21,7.6679,7.816,7.6122,7.7234,27988,0
2005-06-22,7.7234,7.7883,7.6957,7.7883,16664,0
2005-06-23,7.7883,7.816,7.6772,7.6865,18282,0
2005-06-24,7.6587,8.0388,7.6122,8.0388,154176,0
2005-06-27,7.9738,8.2983,7.9554,8.2242,60829,0
2005-06-28,8.2242,8.5301,8.2242,8.3909,69889,0
2005-06-29,8.3909,8.3909,8.1592,8.2613,46915,0
2005-06-30,8.2613,8.2613,8.187,8.1963,40284,0
2005-07-01,8.2242,8.4373,8.2055,8.4373,56623,0
2005-07-05,8.1035,8.6507,8.1035,8.6507,32842,0
2005-07-06,8.7063,8.8547,8.7063,8.7712,23296,0
2005-07-07,8.7063,8.7434,8.5765,8.7063,48534,0
2005-07-08,8.6877,8.9843,8.6877,8.9658,45785,0
2005-07-11,8.9287,8.9937,8.8733,8.9937,40445,0
2005-07-12,8.9937,9.1885,8.9658,9.1699,32195,0
2005-07-13,9.1328,9.3553,9.1328,9.2996,58079,0
2005-07-14,9.2996,9.2996,8.9102,8.938,25236,0
2005-07-15,8.9474,8.9658,8.8084,8.9287,13752,0
2005-07-18,8.8733,8.8733,8.7063,8.7712,23620,0
2005-07-19,8.9008,8.9287,8.762,8.9008,40122,0
2005-07-20,8.8733,8.8917,8.7156,8.7804,35105,0
2005-07-21,8.7156,8.7248,8.5949,8.6507,43196,0
2005-07-22,8.6229,8.8917,8.6229,8.8917,37209,0
2005-07-25,8.9287,8.9566,8.8641,8.8733,35105,0
2005-07-26,8.8362,8.9658,8.7804,8.9102,19253,0
2005-07-27,8.8824,8.8824,8.632,8.7434,18767,0
2005-07-28,8.7804,8.7804,8.632,8.7248,29121,0
2005-07-29,8.697,8.7434,8.5949,8.6043,29606,0
2005-08-01,8.6229,8.6229,8.4282,8.4282,29443,0
2005-08-02,8.3909,8.5301,8.3817,8.5301,24916,0
2005-08-03,8.5301,8.7063,8.4839,8.6877,18767,0
2005-08-04,8.6877,8.7063,8.5022,8.5115,17957,0
2005-08-05,8.5022,8.5022,8.2055,8.2055,26533,0
2005-08-08,8.187,8.2242,8.1592,8.1592,16341,0
2005-08-09,8.187,8.2427,8.15,8.2427,72154,0
2005-08-10,8.252,8.4652,8.252,8.4096,51931,0
2005-08-11,8.4096,8.5301,8.3726,8.4096,25562,0
2005-08-12,8.3539,8.3632,8.2427,8.3169,105643,0
2005-08-15,8.2799,8.4467,8.2799,8.3817,31062,0
2005-08-16,8.3539,8.4096,8.252,8.3169,36723,0
2005-08-17,8.2983,8.3909,8.2335,8.252,52740,0
2005-08-18,8.2242,8.2242,8.1128,8.15,13264,0
2005-08-19,8.15,8.15,8.0388,8.0944,35431,0
2005-08-22,8.0666,8.2799,8.0666,8.2799,18282,0
2005-08-23,8.2613,8.4282,8.2242,8.3726,47077,0
2005-08-24,8.3909,8.3909,8.1128,8.1128,28796,0
2005-08-25,8.15,8.2242,8.1407,8.2242,15853,0
2005-08-26,8.2149,8.2242,8.1128,8.1313,12457,0
2005-08-29,8.1313,8.2892,8.1313,8.2892,18119,0
2005-08-30,8.252,8.2613,8.187,8.2149,9547,0
2005-08-31,8.2055,8.2335,8.15,8.2335,21193,0
2005-09-01,8.2149,8.3354,8.1685,8.2799,27340,0
2005-09-02,8.2427,8.2799,8.15,8.1963,191708,0
2005-09-06,8.1592,8.3726,8.15,8.3726,22973,0
2005-09-07,8.4189,8.6507,8.3817,8.5949,20546,0
2005-09-08,8.5765,8.6877,8.5765,8.6693,15530,0
2005-09-09,8.6414,8.7248,8.6414,8.7156,7279,0
2005-09-12,8.6693,8.7804,8.6693,8.7248,30900,0
2005-09-13,8.7156,8.7156,8.6414,8.6507,35269,0
2005-09-14,8.7063,8.7434,8.4839,8.5301,69242,0
2005-09-15,8.5022,8.5486,8.4282,8.4282,22810,0
2005-09-16,8.4652,8.6229,8.4373,8.6043,79433,0
2005-09-19,8.6229,8.632,8.5301,8.5301,8574,0
2005-09-20,8.5394,8.5765,8.3169,8.3169,33973,0
2005-09-21,8.2983,8.3076,8.1685,8.1685,45947,0
2005-09-22,8.1592,8.1963,8.0573,8.0944,50799,0
2005-09-23,8.1128,8.2055,8.1128,8.187,17311,0
2005-09-26,8.2335,8.2799,8.1963,8.2799,14398,0
2005-09-27,8.3447,8.6136,8.2799,8.5949,31546,0
2005-09-28,8.5949,8.6229,8.252,8.252,25399,0
2005-09-29,8.2149,8.2242,8.1685,8.2149,18119,0
2005-09-30,8.2242,8.4096,8.2242,8.4096,12457,0
2005-10-03,8.4002,8.4002,8.3447,8.3539,5985,0
2005-10-04,8.3909,8.4746,8.252,8.2983,88655,0
2005-10-05,8.2799,8.2983,8.1685,8.1685,37857,0
2005-10-06,8.1685,8.2055,8.0758,8.0944,34297,0
2005-10-07,8.1221,8.2055,8.0758,8.1592,22002,0
2005-10-10,8.1313,8.1313,8.0016,8.0016,11001,0
2005-10-11,8.0295,8.0295,7.9645,7.9645,4853,0
2005-10-12,8.0016,8.0388,7.816,7.8347,34297,0
2005-10-13,7.8255,7.8811,7.6494,7.7976,53712,0
2005-10-14,7.7883,7.7883,7.6215,7.6587,29606,0
2005-10-17,7.6122,7.6865,7.4916,7.6865,41415,0
2005-10-18,7.6679,7.6679,7.5937,7.6309,12620,0
2005-10-19,7.6122,7.7049,7.566,7.6957,45459,0
2005-10-20,7.6587,7.7143,7.603,7.6957,72478,0
2005-10-21,7.6494,7.8347,7.6494,7.8347,77007,0
2005-10-24,7.816,7.9274,7.816,7.9274,69242,0
2005-10-25,7.909,7.946,7.8533,7.946,31062,0
2005-10-26,7.909,7.9274,7.7606,7.7606,17957,0
2005-10-27,7.7606,7.779,7.6309,7.6309,160001,0
2005-10-28,7.6494,7.6679,7.6122,7.6679,22973,0
2005-10-31,7.6679,7.7606,7.6494,7.7606,158059,0
2005-11-01,7.742,7.7606,7.6679,7.6865,48696,0
2005-11-02,7.6772,7.8068,7.6401,7.8068,43519,0
2005-11-03,7.7883,7.816,7.7698,7.7883,47401,0
2005-11-04,7.816,7.8533,7.7606,7.8533,18282,0
2005-11-07,7.8533,7.9645,7.6679,7.909,70535,0
2005-11-08,7.8068,7.816,7.7606,7.816,17311,0
2005-11-09,7.8533,7.8811,7.8347,7.8718,13428,0
2005-11-10,7.8811,8.0388,7.7234,8.0388,31223,0
2005-11-11,8.0016,8.0573,7.8718,8.0573,22327,0
2005-11-14,8.0388,8.0388,7.6587,7.7049,20546,0
2005-11-15,7.6679,7.7234,7.5196,7.6401,81860,0
2005-11-16,7.603,7.6679,7.5196,7.6587,48049,0
2005-11-17,7.6679,7.742,7.603,7.742,33973,0
2005-11-18,7.7883,7.7883,7.6587,7.6679,20221,0
2005-11-21,7.603,7.6679,7.5102,7.6679,25562,0
2005-11-22,7.6679,7.6679,7.6309,7.6309,26048,0
2005-11-23,7.6679,7.8347,7.6494,7.8347,51447,0
2005-11-25,7.779,7.816,7.7512,7.7976,8412,0
2005-11-28,7.7698,7.7698,7.538,7.603,36562,0
2005-11-29,7.6309,7.6865,7.6122,7.6309,29283,0
2005-11-30,7.6309,7.7606,7.6122,7.7606,50152,0
2005-12-01,7.7606,7.8533,7.7327,7.816,74095,0
2005-12-02,7.8255,7.8347,7.7606,7.816,44490,0
2005-12-05,7.7606,7.7606,7.4174,7.603,52416,0
2005-12-06,7.5753,7.603,7.4453,7.4731,46591,0
2005-12-07,7.4174,7.5753,7.3895,7.5753,26209,0
2005-12-08,7.5753,7.7234,7.5753,7.6679,136218,0
2005-12-09,7.6679,7.6865,7.5753,7.6494,120849,0
2005-12-12,7.6494,7.6957,7.6215,7.6957,84125,0
2005-12-13,7.6679,7.6679,7.5753,7.603,35590,0
2005-12-14,7.5566,7.5753,7.5287,7.538,20059,0
2005-12-15,8.0944,8.7804,8.0944,8.6693,356401,0
2005-12-16,8.6693,8.7342,8.632,8.7248,129262,0
2005-12-19,8.6693,8.7156,8.6599,8.6877,42386,0
2005-12-20,8.7063,8.8733,8.6877,8.7804,48534,0
2005-12-21,8.7434,8.8824,8.6693,8.8362,61477,0
2005-12-22,8.7804,8.7804,8.6877,8.762,38341,0
2005-12-23,8.762,8.7804,8.7248,8.7712,31223,0
2005-12-27,8.7528,8.8733,8.7434,8.7991,29768,0
2005-12-28,8.7342,8.9287,8.6785,8.8733,28796,0
2005-12-29,8.8547,8.9287,8.762,8.7712,33650,0
2005-12-30,8.7248,8.8362,8.6877,8.7434,35916,0
2006-01-03,8.7804,8.9566,8.7712,8.8824,115671,0
2006-01-04,8.9008,8.9287,8.7434,8.7434,47563,0
2006-01-05,8.7434,8.9843,8.7434,8.9843,49504,0
2006-01-06,8.9843,8.9937,8.8733,8.9194,103863,0
2006-01-09,8.9008,8.9102,8.7804,8.8917,89626,0
2006-01-10,8.9287,8.9474,8.7897,8.9194,50961,0
2006-01-11,8.9194,8.9194,8.8084,8.8547,27018,0
2006-01-12,8.9008,8.938,8.8084,8.8733,23781,0
2006-01-13,8.9008,9.003,8.7804,8.9937,124571,0
2006-01-17,8.9937,9.003,8.8917,8.8917,16664,0
2006-01-18,8.8362,8.9194,8.8362,8.9102,15208,0
2006-01-19,8.9287,8.9658,8.8733,8.8917,27018,0
2006-01-20,8.9008,8.9008,8.6693,8.7063,34297,0
2006-01-23,8.7063,8.7804,8.6507,8.7528,22810,0
2006-01-24,8.8176,9.0864,8.7991,9.0215,20870,0
2006-01-25,9.0215,9.0215,8.9194,9.003,10353,0
2006-01-26,9.1514,9.893,9.1514,9.633,71184,0
2006-01-27,9.652,9.652,9.4295,9.4388,64389,0
2006-01-30,9.4666,9.4758,9.3646,9.4295,25562,0
2006-01-31,9.3646,9.763,9.346,9.763,93347,0
2006-02-01,9.763,9.763,9.652,9.708,117452,0
2006-02-02,9.671,9.708,9.4574,9.587,46430,0
2006-02-03,9.596,9.615,9.541,9.541,22810,0
2006-02-06,9.522,9.541,9.2069,9.541,42063,0
2006-02-07,9.522,9.569,9.4851,9.513,41578,0
2006-02-08,9.4758,9.532,9.4758,9.504,21355,0
2006-02-09,9.4851,9.652,9.4851,9.643,97878,0
2006-02-10,9.671,9.708,9.578,9.689,42386,0
2006-02-13,9.708,9.902,9.671,9.847,35269,0
2006-02-14,9.819,10.078,9.819,9.893,192031,0
2006-02-15,9.893,10.208,9.838,10.208,42224,0
2006-02-16,10.208,10.431,10.208,10.385,53388,0
2006-02-17,10.431,10.431,10.227,10.394,93993,0
2006-02-21,10.412,10.412,10.301,10.32,50152,0
2006-02-22,10.32,10.431,10.236,10.422,69889,0
2006-02-23,10.44,10.635,10.357,10.524,85582,0
2006-02-24,10.477,10.913,10.468,10.913,65035,0
2006-02-27,10.848,10.969,10.449,10.449,82508,0
2006-02-28,10.449,10.533,10.264,10.264,68917,0
2006-03-01,10.505,10.644,10.412,10.477,205137,0
2006-03-02,10.524,10.551,10.431,10.487,135895,0
2006-03-03,10.505,10.542,10.403,10.496,82670,0
2006-03-06,10.542,10.57,10.449,10.468,104025,0
2006-03-07,10.505,10.598,10.477,10.533,162911,0
2006-03-08,10.505,10.505,10.422,10.44,55976,0
2006-03-09,10.449,10.83,10.449,10.792,66006,0
2006-03-10,10.783,10.932,10.69,10.913,80565,0
2006-03-13,11.034,11.562,11.034,11.173,86067,0
2006-03-14,11.219,11.238,10.69,10.82,73448,0
2006-03-15,10.811,11.377,10.811,11.302,58564,0
2006-03-16,11.247,11.664,11.247,11.664,71184,0
2006-03-17,11.664,12.183,11.618,12.165,144631,0
2006-03-20,12.155,12.276,11.72,11.757,134924,0
2006-03-21,11.914,12.007,11.71,11.803,105964,0
2006-03-22,11.84,12.211,11.822,11.989,85096,0
2006-03-23,12.026,12.257,11.989,12.248,63417,0
2006-03-24,12.359,12.962,12.359,12.953,98039,0
2006-03-27,12.916,12.953,12.767,12.832,46108,0
2006-03-28,12.767,12.86,12.582,12.656,88493,0
2006-03-29,12.981,13.63,12.981,13.324,251082,0
2006-03-30,13.472,13.509,13.416,13.435,172943,0
2006-03-31,13.509,13.509,13.379,13.454,134924,0
2006-04-03,13.528,15.484,13.472,14.77,439878,0
2006-04-04,14.909,14.946,14.464,14.687,138323,0
2006-04-05,14.65,14.65,13.843,14.362,252216,0
2006-04-06,14.371,15.113,14.362,15.058,223256,0
2006-04-07,15.123,15.419,15.095,15.317,195430,0
2006-04-10,15.391,15.484,15.104,15.234,273730,0
2006-04-11,15.252,15.326,13.927,14.047,177958,0
2006-04-12,14.01,15.021,14.01,14.983,148837,0
2006-04-13,14.983,15.827,14.78,15.456,162265,0
2006-04-17,15.465,15.558,15.03,15.132,104671,0
2006-04-18,15.132,15.391,14.993,15.141,173265,0
2006-04-19,15.141,15.141,14.9,14.955,134764,0
2006-04-20,14.9,15.104,14.835,14.946,135734,0
2006-04-21,14.993,14.993,14.659,14.937,116643,0
2006-04-24,14.919,15.085,14.835,14.9,165501,0
2006-04-25,14.844,14.881,14.677,14.78,75874,0
2006-04-26,14.715,14.909,14.677,14.909,58727,0
2006-04-27,15.456,15.92,15.011,15.206,233124,0
2006-04-28,15.206,16.309,15.169,15.929,178928,0
2006-05-01,16.04,16.254,15.66,15.799,129262,0
2006-05-02,15.92,15.92,15.651,15.762,164853,0
2006-05-03,15.762,15.818,15.642,15.734,180385,0
2006-05-04,15.744,15.92,15.66,15.697,195106,0
2006-05-05,15.697,16.717,15.642,16.606,407847,0
2006-05-08,16.606,17.088,16.606,16.671,161134,0
2006-05-09,16.671,16.736,16.346,16.439,218079,0
2006-05-10,16.439,16.448,15.883,15.929,154014,0
2006-05-11,15.994,16.087,15.493,15.512,141395,0
2006-05-12,15.141,15.299,14.798,15.16,171164,0
2006-05-15,15.002,15.976,15.002,15.651,271305,0
2006-05-16,15.679,15.948,15.679,15.883,186208,0
2006-05-17,15.809,16.189,15.465,16.142,189444,0
2006-05-18,16.078,16.226,15.586,15.623,185561,0
2006-05-19,15.623,16.18,15.623,16.068,215490,0
2006-05-22,16.068,16.068,15.382,15.846,125380,0
2006-05-23,15.883,16.013,15.874,15.948,147706,0
2006-05-24,15.957,15.994,15.577,15.836,97714,0
2006-05-25,15.901,15.994,15.772,15.92,137026,0
2006-05-26,15.948,16.105,15.827,16.105,168574,0
2006-05-30,15.976,16.04,15.456,15.456,168574,0
2006-05-31,15.549,15.781,15.475,15.697,323882,0
2006-06-01,15.697,16.152,15.697,16.068,227787,0
2006-06-02,16.105,16.133,15.966,16.013,148351,0
2006-06-05,15.948,16.133,15.753,15.772,224712,0
2006-06-06,15.864,16.198,15.836,16.031,298483,0
2006-06-07,16.04,16.411,15.957,16.031,380667,0
2006-06-08,16.04,16.133,15.846,15.939,251729,0
2006-06-09,15.827,16.198,15.827,15.939,262082,0
2006-06-12,15.846,15.892,15.605,15.642,190253,0
2006-06-13,15.642,15.642,14.464,14.687,710212,0
2006-06-14,14.585,14.761,14.362,14.677,316925,0
2006-06-15,14.77,16.458,14.752,16.189,413186,0
2006-06-16,15.762,16.068,15.734,15.939,374897,0
2006-06-19,16.04,16.217,15.438,15.883,180223,0
2006-06-20,15.929,16.031,15.132,15.345,240621,0
2006-06-21,15.41,16.087,15.41,15.874,247414,0
2006-06-22,15.874,16.133,15.688,15.911,264131,0
2006-06-23,16.087,17.338,16.087,17.125,402722,0
2006-06-26,17.756,18.683,17.756,17.848,414264,0
2006-06-27,18.015,18.238,17.227,17.32,321403,0
2006-06-28,17.552,17.988,17.403,17.672,198666,0
2006-06-29,17.839,18.034,17.135,17.756,556630,0
2006-06-30,17.756,18.266,17.7,18.21,540128,0
2006-07-03,18.006,18.84,17.913,18.84,114649,0
2006-07-05,18.84,19.1,17.895,18.219,350953,0
2006-07-06,18.266,18.59,18.136,18.525,199744,0
2006-07-07,18.525,18.915,17.793,17.96,212470,0
2006-07-10,18.08,18.729,18.08,18.618,142365,0
2006-07-11,18.618,18.72,18.136,18.664,349660,0
2006-07-12,18.664,18.701,16.745,17.014,574317,0
2006-07-13,16.689,16.689,15.197,15.206,679152,0
2006-07-14,15.234,15.484,14.362,14.798,509713,0
2006-07-17,14.334,15.002,14.297,14.492,404665,0
2006-07-18,14.418,15.187,14.121,14.937,236305,0
2006-07-19,15.03,16.226,15.002,15.874,310509,0
2006-07-20,15.883,15.883,14.835,14.881,209234,0
2006-07-21,14.881,14.974,14.483,14.557,125325,0
2006-07-24,14.622,15.419,14.538,15.289,154339,0
2006-07-25,15.299,15.948,15.252,15.586,152396,0
2006-07-26,15.54,15.54,13.722,13.759,470238,0
2006-07-27,13.759,15.085,13.213,14.946,500331,0
2006-07-28,14.715,15.855,14.399,15.447,293037,0
2006-07-31,15.215,15.299,14.668,14.881,272761,0
2006-08-01,14.789,14.789,14.214,14.538,366917,0
2006-08-02,14.733,14.983,14.464,14.631,156602,0
2006-08-03,14.566,14.696,13.908,14.427,171055,0
2006-08-04,14.659,14.789,14.242,14.427,129747,0
2006-08-07,14.371,14.464,13.982,14.205,100734,0
2006-08-08,14.158,14.158,13.722,13.787,126189,0
2006-08-09,13.88,14.316,13.602,13.806,165338,0
2006-08-10,13.713,13.722,13.305,13.63,255612,0
2006-08-11,13.583,13.62,13.175,13.175,117882,0
2006-08-14,13.268,13.954,13.083,13.806,174075,0
2006-08-15,14.001,14.001,13.352,13.602,209020,0
2006-08-16,13.695,13.834,13.416,13.546,104724,0
2006-08-17,13.611,13.806,13.305,13.361,134601,0
2006-08-18,13.389,13.398,12.517,13.175,205028,0
2006-08-21,13.175,13.175,12.981,13.008,172889,0
2006-08-22,13.018,13.018,12.786,12.888,133091,0
2006-08-23,12.888,12.888,12.536,12.693,134386,0
2006-08-24,12.703,12.832,12.424,12.73,147436,0
2006-08-25,12.749,12.777,12.341,12.536,115294,0
2006-08-28,12.61,12.628,12.48,12.6,84449,0
2006-08-29,12.665,12.749,12.536,12.749,111953,0
2006-08-30,12.285,12.434,11.664,11.692,266397,0
2006-08-31,11.636,12.276,11.636,12.174,168466,0
2006-09-01,12.267,12.489,12.063,12.267,125325,0
2006-09-05,12.202,12.517,12.174,12.517,147974,0
2006-09-06,12.424,12.499,12.137,12.155,77762,0
2006-09-07,12.063,12.063,11.59,11.645,157035,0
2006-09-08,11.645,11.868,11.525,11.59,147219,0
2006-09-11,11.497,12.035,11.432,11.905,81537,0
2006-09-12,11.905,12.137,11.748,12.1,106775,0
2006-09-13,12.128,12.499,12.081,12.332,158868,0
2006-09-14,12.285,12.285,11.914,12.091,48210,0
2006-09-15,12.165,12.174,11.859,11.998,102892,0
2006-09-18,11.877,12.332,11.85,11.868,66006,0
2006-09-19,11.84,11.961,11.423,11.516,150561,0
2006-09-20,11.571,11.951,11.506,11.738,144631,0
2006-09-21,11.738,12.193,11.683,12.155,78516,0
2006-09-22,11.961,11.961,11.497,11.71,53712,0
2006-09-25,11.701,11.766,11.506,11.506,70320,0
2006-09-26,11.423,11.627,10.922,11.228,130395,0
2006-09-27,11.154,11.238,10.95,11.071,70751,0
2006-09-28,10.987,11.265,10.876,11.145,52524,0
2006-09-29,11.089,11.395,11.052,11.265,97822,0
2006-10-02,11.265,12.202,11.126,11.608,166201,0
2006-10-03,11.571,11.571,11.024,11.136,189928,0
2006-10-04,11.126,11.868,11.08,11.775,95775,0
2006-10-05,11.683,12.026,11.59,11.914,115404,0
2006-10-06,11.822,11.85,11.358,11.71,84233,0
2006-10-09,11.738,11.933,11.423,11.924,40122,0
2006-10-10,11.914,12.1,11.59,12.1,86067,0
2006-10-11,12.1,12.174,11.831,11.859,51986,0
2006-10-12,11.766,12.369,11.766,12.239,73448,0
2006-10-13,12.239,12.239,11.924,11.942,74202,0
2006-10-16,11.914,12.146,11.896,12.063,89519,0
2006-10-17,11.97,12.053,11.46,11.85,113893,0
2006-10-18,11.942,12.378,11.822,11.914,97822,0
2006-10-19,11.868,12.211,11.868,12.109,81213,0
2006-10-20,12.118,12.118,11.423,11.516,70535,0
2006-10-23,11.469,12.285,11.432,12.267,110442,0
2006-10-24,12.276,12.285,12.053,12.053,84449,0
2006-10-25,12.044,12.146,11.581,11.748,63417,0
2006-10-26,12.276,13.815,12.239,13.398,250651,0
2006-10-27,13.407,13.815,13.305,13.491,147219,0
2006-10-30,13.444,13.63,13.352,13.361,106451,0
2006-10-31,13.361,13.481,12.981,13.138,116697,0
2006-11-01,13.138,13.463,12.86,12.86,112167,0
2006-11-02,12.767,12.767,12.397,12.508,83910,0
2006-11-03,12.563,13.175,12.563,13.101,105695,0
2006-11-06,13.138,13.138,12.814,12.981,48749,0
2006-11-07,12.981,13.361,12.981,13.157,124895,0
2006-11-08,13.11,13.12,12.424,12.767,124571,0
2006-11-09,12.86,13.213,12.86,13.083,126404,0
2006-11-10,13.064,13.722,13.064,13.722,121227,0
2006-11-13,13.722,13.815,13.454,13.648,161671,0
2006-11-14,13.648,13.871,13.407,13.806,92323,0
2006-11-15,13.834,14.371,13.722,14.084,155739,0
2006-11-16,13.63,13.797,13.314,13.472,99333,0
2006-11-17,13.407,13.407,12.795,12.962,75281,0
2006-11-20,12.128,13.305,12.128,13.185,64496,0
2006-11-21,13.148,13.305,12.981,13.277,86283,0
2006-11-22,13.268,13.5,13.249,13.444,47132,0
2006-11-24,13.352,13.491,13.157,13.481,11325,0
2006-11-27,13.435,13.435,12.063,12.063,131041,0
2006-11-28,12.137,12.805,12.063,12.295,153368,0
2006-11-29,12.684,12.953,12.675,12.675,113677,0
2006-11-30,12.665,12.749,12.304,12.387,110658,0
2006-12-01,12.322,12.48,12.053,12.267,50475,0
2006-12-04,12.359,13.101,12.359,12.851,116374,0
2006-12-05,12.925,13.12,12.888,12.981,72908,0
2006-12-06,12.888,12.981,12.378,12.378,67408,0
2006-12-07,12.369,12.369,12.007,12.044,74526,0
2006-12-08,12.063,12.434,11.933,11.951,52524,0
2006-12-11,12.285,12.517,12.202,12.461,50799,0
2006-12-12,12.461,12.563,12.155,12.517,61693,0
2006-12-13,12.61,13.75,12.118,12.23,120580,0
2006-12-14,12.322,12.693,12.239,12.517,52524,0
2006-12-15,12.526,12.647,12.118,12.193,97608,0
2006-12-18,12.285,12.295,11.887,11.924,62015,0
2006-12-19,11.877,12.6,11.775,12.452,119070,0
2006-12-20,12.517,12.61,12.378,12.545,92538,0
2006-12-21,12.536,12.647,12.378,12.526,104832,0
2006-12-22,12.508,12.851,12.35,12.823,226491,0
2006-12-26,12.795,13.12,12.795,12.981,63310,0
2006-12-27,13.073,13.073,12.805,12.832,70967,0
2006-12-28,12.823,13.12,12.665,12.943,61693,0
2006-12-29,12.962,12.99,12.387,12.397,88116,0
2007-01-03,12.489,12.628,12.322,12.554,116697,0
2007-01-04,12.526,12.61,12.211,12.573,80350,0
2007-01-05,12.489,12.499,11.989,12.285,132012,0
2007-01-08,12.257,12.536,12.1,12.443,64066,0
2007-01-09,12.508,12.665,12.248,12.665,94049,0
2007-01-10,12.582,12.582,12.397,12.554,130502,0
2007-01-11,12.545,13.101,12.443,13.036,84773,0
2007-01-12,12.981,13.259,12.916,13.222,91243,0
2007-01-16,13.314,13.324,12.925,13.231,104078,0
2007-01-17,13.138,13.593,13.027,13.444,88978,0
2007-01-18,13.389,13.389,13.185,13.259,63095,0
2007-01-19,13.259,13.324,13.148,13.305,123707,0
2007-01-22,13.277,13.342,13.175,13.324,77977,0
2007-01-23,13.324,14.288,13.277,14.232,117452,0
2007-01-24,14.325,14.566,13.973,14.566,73663,0
2007-01-25,14.566,14.566,13.008,13.389,265319,0
2007-01-26,13.352,13.352,12.786,13.148,123816,0
2007-01-29,13.12,13.12,12.591,12.749,172458,0
2007-01-30,12.749,12.777,12.508,12.554,223256,0
2007-01-31,12.461,12.461,12.044,12.137,252053,0
2007-02-01,12.137,12.267,12.007,12.063,224765,0
2007-02-02,12.063,12.109,11.905,11.933,120041,0
2007-02-05,11.905,12.174,11.692,12.146,276318,0
2007-02-06,12.211,12.406,11.924,12.322,438854,0
2007-02-07,12.285,12.415,11.97,12.072,289802,0
2007-02-08,12.053,12.193,12.053,12.091,98039,0
2007-02-09,12.063,12.128,11.683,11.701,153905,0
2007-02-12,11.664,11.664,11.238,11.367,259008,0
2007-02-13,11.683,11.868,11.544,11.794,339251,0
2007-02-14,11.887,11.979,11.553,11.618,146356,0
2007-02-15,11.627,11.868,11.423,11.692,96204,0
2007-02-16,11.692,11.692,11.46,11.497,109255,0
2007-02-20,11.497,11.701,11.312,11.701,105804,0
2007-02-21,11.673,11.683,11.451,11.645,56514,0
2007-02-22,11.636,12.026,11.534,12.026,107637,0
2007-02-23,11.191,12.044,11.191,11.664,122413,0
2007-02-26,11.701,11.785,11.469,11.673,125649,0
2007-02-27,11.645,11.645,11.265,11.265,153043,0
2007-02-28,11.275,11.553,11.043,11.34,151964,0
2007-03-01,11.136,11.386,10.904,11.21,182595,0
2007-03-02,11.117,11.275,10.978,11.043,113246,0
2007-03-05,11.265,11.33,11.071,11.265,195647,0
2007-03-06,11.312,11.562,11.247,11.534,136649,0
2007-03-07,11.506,11.738,11.395,11.738,135249,0
2007-03-08,11.775,12.285,11.581,12.285,266289,0
2007-03-09,12.285,12.332,11.989,12.248,155417,0
2007-03-12,12.248,12.304,11.979,12.257,80027,0
2007-03-13,12.165,12.165,11.451,11.497,106883,0
2007-03-14,11.451,11.627,11.228,11.562,121551,0
2007-03-15,11.581,11.692,11.516,11.692,54034,0
2007-03-16,11.692,11.701,11.284,11.608,133846,0
2007-03-19,11.645,11.812,11.599,11.748,90274,0
2007-03-20,11.636,11.701,11.395,11.553,133198,0
2007-03-21,11.581,12.183,11.581,12.174,88439,0
2007-03-22,12.202,12.202,11.627,11.683,145061,0
2007-03-23,11.618,11.757,11.136,11.33,155524,0
2007-03-26,11.432,11.998,11.321,11.979,189607,0
2007-03-27,11.887,11.905,11.636,11.775,90381,0
2007-03-28,11.673,11.998,11.544,11.905,146895,0
2007-03-29,11.933,11.951,11.692,11.757,115727,0
2007-03-30,11.785,12.118,11.645,11.942,122737,0
2007-04-02,11.942,12.053,11.608,11.794,101381,0
2007-04-03,11.812,11.924,11.321,11.321,198343,0
2007-04-04,11.451,11.59,11.247,11.256,117775,0
2007-04-05,11.284,11.553,11.256,11.497,48425,0
2007-04-09,11.442,11.442,11.21,11.34,226060,0
2007-04-10,11.377,11.423,11.247,11.395,75605,0
2007-04-11,11.423,11.442,11.228,11.284,103755,0
2007-04-12,11.247,11.488,11.182,11.469,51661,0
2007-04-13,11.488,11.497,11.367,11.395,54573,0
2007-04-16,11.488,12.146,11.432,12.128,112491,0
2007-04-17,11.571,12.322,11.571,12.053,114540,0
2007-04-18,12.026,12.304,11.961,12.285,114756,0
2007-04-19,11.645,12.137,11.645,12.026,107207,0
2007-04-20,12.22,12.22,11.961,12.072,71184,0
2007-04-23,12.072,12.276,12.053,12.248,66761,0
2007-04-24,12.276,12.285,11.822,12.026,166741,0
2007-04-25,12.128,12.285,12.026,12.22,84556,0
2007-04-26,12.128,12.332,12.007,12.248,171918,0
2007-04-27,12.295,12.554,12.053,12.424,136974,0
2007-04-30,12.517,12.656,11.794,12.063,212363,0
2007-05-01,12.091,12.916,12.044,12.916,111413,0
2007-05-02,12.907,13.101,12.563,12.665,132336,0
2007-05-03,12.647,12.795,12.573,12.6,183997,0
2007-05-04,12.628,13.555,12.628,13.555,157249,0
2007-05-07,13.537,13.583,12.962,13.231,119608,0
2007-05-08,13.185,13.259,12.981,13.036,129208,0
2007-05-09,12.99,13.667,12.981,13.491,90274,0
2007-05-10,13.444,13.454,12.86,12.99,137190,0
2007-05-11,13.083,13.444,12.99,13.379,66978,0
2007-05-14,13.333,13.333,12.842,12.869,120687,0
2007-05-15,12.749,13.073,12.73,12.767,135356,0
2007-05-16,12.86,12.934,12.582,12.656,106558,0
2007-05-17,12.61,12.675,12.434,12.443,142365,0
2007-05-18,12.443,12.851,12.304,12.74,109903,0
2007-05-21,12.749,12.842,12.434,12.508,136435,0
2007-05-22,12.508,13.213,12.508,13.12,155094,0
2007-05-23,13.166,13.63,13.166,13.574,146033,0
2007-05-24,13.528,13.528,13.175,13.444,206215,0
2007-05-25,13.537,13.537,13.444,13.5,136865,0
2007-05-29,13.509,13.583,13.324,13.491,88332,0
2007-05-30,13.333,13.546,13.203,13.491,82399,0
2007-05-31,13.546,13.657,13.389,13.555,224765,0
2007-06-01,13.611,13.695,13.416,13.555,171164,0
2007-06-04,13.537,13.722,13.537,13.63,180545,0
2007-06-05,13.63,13.722,13.593,13.62,198343,0
2007-06-06,13.611,13.639,13.463,13.583,168360,0
2007-06-07,13.537,13.676,13.324,13.454,98901,0
2007-06-08,13.444,14.001,13.444,14.001,118855,0
2007-06-11,13.954,13.973,13.389,13.481,80173,0
2007-06-12,13.444,13.537,13.055,13.213,279029,0
2007-06-13,13.194,13.194,12.897,13.036,264025,0
2007-06-14,13.092,13.324,13.027,13.314,136003,0
2007-06-15,13.63,13.815,13.546,13.593,179143,0
2007-06-18,13.657,14.205,13.657,14.149,121011,0
2007-06-19,13.583,13.824,13.268,13.741,266937,0
2007-06-20,13.741,13.741,13.324,13.463,142689,0
2007-06-21,13.37,13.37,12.99,13.231,99656,0
2007-06-22,13.24,13.555,13.083,13.5,128885,0
2007-06-25,13.407,13.454,13.055,13.12,79921,0
2007-06-26,13.157,13.426,13.064,13.37,118530,0
2007-06-27,13.379,13.732,13.277,13.732,70212,0
2007-06-28,13.732,13.778,13.296,13.546,286026,0
2007-06-29,13.639,13.982,13.5,13.917,182488,0
2007-07-02,13.936,13.936,13.676,13.695,157249,0
2007-07-03,13.685,13.685,13.444,13.481,33218,0
2007-07-05,13.463,13.862,13.444,13.834,68056,0
2007-07-06,13.787,13.806,13.574,13.713,24482,0
2007-07-09,13.713,13.862,13.685,13.843,26425,0
2007-07-10,13.722,14.065,13.444,13.481,75175,0
2007-07-11,13.463,13.639,13.463,13.565,75930,0
2007-07-12,13.695,13.769,13.491,13.759,89519,0
2007-07-13,13.759,14.047,13.574,13.862,71723,0
2007-07-16,13.908,14.001,13.704,13.899,80458,0
2007-07-17,13.954,14.001,13.759,13.917,68703,0
2007-07-18,13.908,13.982,13.787,13.982,68162,0
2007-07-19,14.047,14.121,13.834,13.973,36345,0
2007-07-20,13.908,13.945,13.5,13.852,168143,0
2007-07-23,13.88,13.88,13.63,13.685,47886,0
2007-07-24,13.454,13.611,12.628,12.842,122090,0
2007-07-25,12.981,13.407,12.795,12.99,130609,0
2007-07-26,13.055,13.287,11.312,11.46,205028,0
2007-07-27,11.312,11.488,10.755,11.293,276643,0
2007-07-30,12.1,12.48,11.136,11.358,275996,0
2007-07-31,11.451,11.479,11.089,11.163,242022,0
2007-08-01,11.154,11.302,10.857,11.061,216568,0
2007-08-02,11.08,11.219,10.412,10.663,190791,0
2007-08-03,10.7,10.941,10.106,10.208,138374,0
2007-08-06,10.19,10.19,9.3089,9.81,336717,0
2007-08-07,9.819,10.431,9.819,10.348,418362,0
2007-08-08,10.246,10.561,9.596,10.459,450934,0
2007-08-09,10.246,10.561,9.2256,9.411,553825,0
2007-08-10,9.1791,10.227,9.0586,10.042,427421,0
2007-08-13,10.106,10.246,9.689,9.8,180115,0
2007-08-14,9.902,9.967,9.735,9.884,109903,0
2007-08-15,9.884,10.051,9.838,9.958,209343,0
2007-08-16,9.708,9.726,9.1978,9.652,195214,0
2007-08-17,9.689,10.153,9.4666,9.615,165338,0
2007-08-20,9.615,9.819,9.2348,9.596,92106,0
2007-08-21,9.643,10.088,9.643,9.754,51877,0
2007-08-22,9.856,10.505,9.8,10.088,98470,0
2007-08-23,10.125,10.348,9.55,9.615,86713,0
2007-08-24,9.735,10.06,9.2348,9.4851,233071,0
2007-08-27,9.4758,9.763,9.3089,9.587,78516,0
2007-08-28,9.504,9.504,9.272,9.272,69889,0
2007-08-29,9.3369,9.55,9.2996,9.541,91783,0
2007-08-30,9.4482,9.652,9.3275,9.55,52094,0
2007-08-31,9.708,9.708,9.3182,9.578,86930,0
2007-09-04,9.504,9.615,9.2903,9.55,143552,0
2007-09-05,9.4758,9.671,9.3553,9.587,164045,0
2007-09-06,9.606,9.828,9.606,9.791,181085,0
2007-09-07,9.596,9.717,9.541,9.596,190146,0
2007-09-10,9.643,9.689,9.3646,9.596,185400,0
2007-09-11,9.606,9.689,9.4482,9.606,343189,0
2007-09-12,9.587,9.698,9.4295,9.633,225952,0
2007-09-13,9.689,9.958,9.3553,9.791,224011,0
2007-09-14,9.68,9.726,9.3646,9.689,234797,0
2007-09-17,9.689,9.958,9.643,9.893,180115,0
2007-09-18,9.958,10.375,9.828,10.357,192625,0
2007-09-19,10.412,10.449,10.153,10.31,258741,0
2007-09-20,10.31,10.403,10.162,10.32,86067,0
2007-09-21,10.422,10.765,10.366,10.57,248062,0
2007-09-24,10.514,10.514,10.255,10.431,111628,0
2007-09-25,10.329,10.329,9.967,10.078,157682,0
2007-09-26,10.153,10.236,9.967,10.069,100411,0
2007-09-27,10.06,10.06,9.606,9.819,140534,0
2007-09-28,9.782,9.93,9.633,9.633,93508,0
2007-10-01,9.587,10.162,9.587,9.949,187772,0
2007-10-02,9.977,10.042,9.81,10.014,79057,0
2007-10-03,9.921,10.014,9.671,9.726,103323,0
2007-10-04,9.791,9.819,9.643,9.782,71184,0
2007-10-05,9.782,9.977,9.643,9.912,139671,0
2007-10-08,10.292,10.533,10.143,10.394,189282,0
2007-10-09,10.431,10.44,10.051,10.19,160271,0
2007-10-10,10.199,10.218,10.069,10.218,218725,0
2007-10-11,10.273,10.292,9.643,9.726,132984,0
2007-10-12,9.782,9.865,9.587,9.661,109686,0
2007-10-15,9.643,9.763,9.4295,9.4574,70794,0
2007-10-16,9.4482,9.522,9.3738,9.4016,49073,0
2007-10-17,9.522,9.615,9.4295,9.55,124355,0
2007-10-18,9.4758,9.504,9.2903,9.4758,364759,0
2007-10-19,9.4388,9.4388,9.1699,9.2996,265858,0
2007-10-22,9.2811,9.559,9.2256,9.559,146895,0
2007-10-23,9.643,9.661,9.4016,9.541,106342,0
2007-10-24,9.4943,9.559,9.2163,9.4016,124030,0
2007-10-25,9.643,9.967,9.411,9.958,361093,0
2007-10-26,10.153,10.579,10.153,10.181,223363,0
2007-10-29,10.282,11.312,10.134,11.173,336285,0
2007-10-30,11.024,11.126,10.208,10.273,307057,0
2007-10-31,10.57,10.653,10.078,10.134,243963,0
2007-11-01,9.921,10.385,9.68,10.134,485123,0
2007-11-02,10.959,10.959,9.93,9.986,235767,0
2007-11-05,9.94,10.19,9.884,9.893,162103,0
2007-11-06,9.865,10.19,9.689,9.838,169115,0
2007-11-07,9.735,9.847,9.4482,9.4943,160271,0
2007-11-08,9.522,9.735,9.4203,9.522,179143,0
2007-11-09,9.411,9.838,9.411,9.782,132119,0
2007-11-12,9.698,9.828,9.2811,9.4666,188096,0
2007-11-13,9.55,10.181,9.541,10.125,160807,0
2007-11-14,10.153,10.375,9.995,10.375,146033,0
2007-11-15,10.338,10.338,9.735,9.884,134708,0
2007-11-16,9.912,10.042,9.633,9.995,182163,0
2007-11-19,10.014,10.014,9.4295,9.4943,166741,0
2007-11-20,9.504,9.8,9.3275,9.8,177850,0
2007-11-21,9.828,10.199,9.828,10.06,119932,0
2007-11-23,10.116,10.162,10.023,10.078,27934,0
2007-11-26,10.171,10.31,9.884,9.921,99010,0
2007-11-27,9.902,10.125,9.763,9.773,146248,0
2007-11-28,9.773,10.579,9.773,10.06,117129,0
2007-11-29,10.088,10.097,9.735,9.94,135140,0
2007-11-30,10.162,10.524,10.116,10.246,135571,0
2007-12-03,10.134,10.218,9.856,9.865,66438,0
2007-12-04,9.782,10.106,9.773,9.81,105912,0
2007-12-05,9.94,10.551,9.847,10.329,351061,0
2007-12-06,10.468,10.468,10.023,10.394,261004,0
2007-12-07,10.44,10.496,10.282,10.403,62447,0
2007-12-10,10.533,10.533,10.292,10.375,60506,0
2007-12-11,10.449,10.616,10.051,10.153,151642,0
2007-12-12,10.357,10.477,9.967,10.218,101381,0
2007-12-13,10.106,10.366,10.06,10.348,94053,0
2007-12-14,10.116,10.292,9.977,9.977,100663,0
2007-12-17,9.93,10.143,9.745,9.81,63198,0
2007-12-18,9.94,10.431,9.912,10.422,76684,0
2007-12-19,10.366,10.366,9.93,10.051,89519,0
2007-12-20,10.19,10.19,9.828,10.125,134708,0
2007-12-21,10.301,10.82,10.153,10.82,150025,0
2007-12-24,10.932,10.932,10.616,10.792,73663,0
2007-12-26,10.755,11.479,10.653,11.423,184106,0
2007-12-27,11.497,11.645,10.31,10.348,184106,0
2007-12-28,10.292,10.7,10.218,10.227,172241,0
2007-12-31,10.199,10.848,10.181,10.431,102244,0
2008-01-02,10.431,10.514,9.68,9.912,237857,0
2008-01-03,9.912,9.912,9.717,9.745,120699,0
2008-01-04,9.671,9.819,9.4295,9.504,149376,0
2008-01-07,9.606,9.606,9.272,9.4574,161780,0
2008-01-08,9.4666,9.708,9.0493,9.0586,166919,0
2008-01-09,9.0121,9.541,8.6693,9.522,120149,0
2008-01-10,9.4295,9.532,9.0956,9.411,154446,0
2008-01-11,9.3369,9.3369,8.938,8.9658,141395,0
2008-01-14,9.04,9.569,9.04,9.532,134924,0
2008-01-15,9.4203,9.4203,8.8268,8.8824,127012,0
2008-01-16,8.8733,9.4666,8.8733,9.1791,130693,0
2008-01-17,9.1235,9.1235,8.558,8.7804,147803,0
2008-01-18,8.8362,8.9843,8.3076,8.558,119291,0
2008-01-22,8.2335,8.9843,8.1779,8.8454,110442,0
2008-01-23,8.6229,9.3182,8.5949,9.3089,122858,0
2008-01-24,9.1328,9.2069,8.1221,9.1422,438138,0
2008-01-25,9.1514,9.2627,8.4929,8.5115,160572,0
2008-01-28,8.4652,8.7063,8.3447,8.5394,114808,0
2008-01-29,8.697,8.8547,8.3817,8.7063,146248,0
2008-01-30,8.6599,9.0771,8.4746,8.5856,103215,0
2008-01-31,8.7804,9.0493,8.4002,8.7897,115404,0
2008-02-01,8.762,9.0771,8.7342,9.0586,77114,0
2008-02-04,9.0121,9.0121,8.7156,8.8454,45385,0
2008-02-05,8.6599,9.04,8.5765,8.6229,96204,0
2008-02-06,8.6785,9.0586,8.6507,8.7248,105695,0
2008-02-07,8.697,9.0215,8.6414,9.0215,75820,0
2008-02-08,8.9658,8.9658,8.456,8.456,126080,0
2008-02-11,8.5765,8.6693,8.5208,8.6507,103540,0
2008-02-12,8.6785,8.8824,8.6229,8.8733,69242,0
2008-02-13,8.8176,9.2627,8.6229,9.2441,73232,0
2008-02-14,9.1978,9.2441,8.6414,8.938,110981,0
2008-02-15,8.8917,8.9194,8.456,8.5765,105586,0
2008-02-19,8.5394,9.04,8.5394,8.7804,84217,0
2008-02-20,8.7156,8.7156,8.4467,8.4839,95127,0
2008-02-21,8.5486,8.9194,8.456,8.4746,64820,0
2008-02-22,8.5022,8.632,8.2613,8.5765,71291,0
2008-02-25,8.632,8.7804,8.4096,8.7156,44220,0
2008-02-26,8.632,9.0864,8.632,8.8641,82723,0
2008-02-27,8.762,9.04,8.6785,9.0121,646040,0
2008-02-28,8.9474,9.2441,8.3261,8.5115,744185,0
2008-02-29,8.4282,8.938,8.3726,8.456,718085,0
2008-03-03,8.5673,8.8084,8.4189,8.5673,605703,0
2008-03-04,8.4839,8.9194,8.4189,8.697,609203,0
2008-03-05,8.6693,8.8176,8.4839,8.7248,786680,0
2008-03-06,8.6877,8.7528,8.1779,8.1963,998795,0
2008-03-07,8.1407,8.4282,8.0295,8.1221,155443,0
2008-03-10,8.1963,8.2242,7.9738,7.9923,97046,0
2008-03-11,8.1779,8.3447,7.9366,8.2983,129208,0
2008-03-12,8.3354,8.4746,7.8903,8.4096,116266,0
2008-03-13,8.3169,8.5115,7.9923,8.3539,392045,0
2008-03-14,8.4189,8.4189,7.9274,7.9923,133198,0
2008-03-17,7.779,7.8718,7.4174,7.5566,190576,0
2008-03-18,7.7606,8.2892,7.5753,8.252,139171,0
2008-03-19,8.2705,8.456,8.187,8.2335,101276,0
2008-03-20,8.1592,8.4002,8.1128,8.2149,258093,0
2008-03-24,8.2892,8.7434,8.2427,8.632,237385,0
2008-03-25,8.5856,8.7897,8.5486,8.7434,46485,0
2008-03-26,8.697,8.7528,8.3539,8.6414,61045,0
2008-03-27,8.632,8.7342,8.3539,8.4002,88223,0
2008-03-28,8.3909,8.762,7.9181,8.0295,95775,0
2008-03-31,7.9832,8.2613,7.7327,7.8903,180160,0
2008-04-01,8.0388,8.1592,7.946,8.0851,227032,0
2008-04-02,8.0666,8.2149,7.9366,8.2055,158111,0
2008-04-03,8.2242,8.2242,8.0295,8.1221,121982,0
2008-04-04,8.0758,8.15,7.9923,8.0388,195647,0
2008-04-07,8.1592,8.4002,8.15,8.2983,110134,0
2008-04-08,8.2149,8.5394,8.2149,8.4746,139007,0
2008-04-09,8.4373,8.5949,8.2983,8.3632,115294,0
2008-04-10,8.3354,8.5486,8.2799,8.5115,38935,0
2008-04-11,8.4096,8.4096,8.1592,8.2983,118638,0
2008-04-14,8.2892,8.5765,8.2892,8.4929,44278,0
2008-04-15,8.5301,8.5301,8.3076,8.3632,42386,0
2008-04-16,8.3909,8.5301,8.3076,8.4096,80374,0
2008-04-17,8.3909,8.5486,8.3354,8.4839,30403,0
2008-04-18,8.6229,8.6414,8.4189,8.5765,71185,0
2008-04-21,8.5022,8.5856,8.4746,8.5486,12080,0
2008-04-22,8.4839,8.4839,8.2705,8.4373,101339,0
2008-04-23,8.4373,8.456,8.1313,8.3726,57487,0
2008-04-24,8.2242,8.456,7.9274,8.4467,94484,0
2008-04-25,8.0016,8.0108,7.4267,7.6679,210586,0
2008-04-28,7.8255,7.8255,7.3432,7.5473,266160,0
2008-04-29,7.6309,7.8626,7.4174,7.7143,178572,0
2008-04-30,7.7234,7.7234,7.4639,7.4916,153068,0
2008-05-01,7.5102,7.8626,7.436,7.742,161603,0
2008-05-02,7.779,7.7883,7.5844,7.6309,91654,0
2008-05-05,7.603,7.7606,7.5102,7.7512,109828,0
2008-05-06,7.6679,7.6679,7.5102,7.6309,104301,0
2008-05-07,7.6401,7.7698,7.538,7.7143,220785,0
2008-05-08,7.7883,7.7883,7.5287,7.6215,91879,0
2008-05-09,7.5196,7.6122,7.4267,7.5287,69128,0
2008-05-12,7.5753,8.1592,7.5196,8.1313,174773,0
2008-05-13,8.1313,8.1685,7.9181,8.1128,51452,0
2008-05-14,8.1128,8.3076,7.9832,7.9923,59517,0
2008-05-15,7.9738,8.1407,7.6957,8.1407,35733,0
2008-05-16,8.1592,8.2242,7.7976,7.9366,73337,0
2008-05-19,7.9181,8.1035,7.816,7.9366,39690,0
2008-05-20,7.8903,7.9738,7.7883,7.9554,46256,0
2008-05-21,7.9554,8.1128,7.7049,7.779,83417,0
2008-05-22,7.7698,8.1128,7.7698,7.909,56286,0
2008-05-23,7.8533,7.9274,7.6587,7.8718,45719,0
2008-05-27,7.8996,8.2892,7.7512,8.2335,61980,0
2008-05-28,8.2705,8.3447,8.2055,8.2983,46673,0
2008-05-29,8.2335,8.3632,8.0666,8.187,273300,0
2008-05-30,8.1685,8.1779,7.9645,8.0851,80358,0
2008-06-02,8.0573,8.0851,7.538,7.9366,116873,0
2008-06-03,7.9738,8.0388,7.7049,8.0388,120140,0
2008-06-04,8.0202,8.3909,7.9274,8.2983,85161,0
2008-06-05,8.3726,8.4746,8.2149,8.3632,126740,0
2008-06-06,8.2983,8.2983,7.6679,7.742,100682,0
2008-06-09,7.7234,7.8903,7.566,7.6494,70181,0
2008-06-10,7.5473,7.7327,7.4824,7.6679,39657,0
2008-06-11,7.6122,7.7049,7.3895,7.3895,110200,0
2008-06-12,7.4174,7.4824,7.3895,7.4082,199549,0
2008-06-13,7.5102,7.5753,7.2599,7.4916,86331,0
2008-06-16,7.4174,7.5009,7.3248,7.4082,55868,0
2008-06-17,7.4174,7.5102,7.2784,7.3712,58675,0
2008-06-18,7.2784,7.2784,6.9539,7.1302,56311,0
2008-06-19,7.1115,7.2784,7.0281,7.2599,22630,0
2008-06-20,7.2041,7.2041,6.6293,6.852,156263,0
2008-06-23,6.8705,6.9539,6.6943,6.7313,19989,0
2008-06-24,6.7221,6.7592,6.1751,6.2121,114266,0
2008-06-25,6.2121,7.1302,6.1935,6.9724,71867,0
2008-06-26,6.8334,6.8334,6.2956,6.3606,226212,0
2008-06-27,6.3606,6.8241,6.1658,6.1658,343323,0
2008-06-30,6.1843,6.2956,5.9154,5.9526,109273,0
2008-07-01,5.9061,6.1194,5.591,6.036,340948,0
2008-07-02,6.0267,6.2121,5.7486,6.0638,177634,0
2008-07-03,6.0638,6.0638,5.7949,5.8598,82816,0
2008-07-07,5.8598,5.934,5.7392,5.832,94428,0
2008-07-08,5.832,6.4347,5.7207,6.3976,106295,0
2008-07-09,6.3512,6.3698,5.9897,5.9897,88850,0
2008-07-10,5.9897,6.3791,5.8971,6.0731,210966,0
2008-07-11,5.9989,6.4254,5.9989,6.3512,153516,0
2008-07-14,6.3791,6.3976,5.7115,5.9434,315282,0
2008-07-15,5.8134,6.3606,5.693,6.138,180794,0
2008-07-16,6.1751,6.5274,5.9897,6.4811,108558,0
2008-07-17,6.5088,6.8613,6.3976,6.8613,109493,0
2008-07-18,6.8056,6.9354,6.6478,6.8056,170273,0
2008-07-21,6.7406,7.0652,6.7406,7.0467,112781,0
2008-07-22,6.9354,7.5844,6.8613,7.5287,127456,0
2008-07-23,7.566,7.7234,7.1302,7.2506,212534,0
2008-07-24,7.3248,7.7512,7.1208,7.2135,171103,0
2008-07-25,7.4174,8.0108,6.9818,7.6215,179144,0
2008-07-28,7.6122,7.742,6.9447,7.1208,94699,0
2008-07-29,7.1579,7.8347,7.1486,7.6215,110830,0
2008-07-30,7.8347,8.0016,7.4082,7.6215,76027,0
2008-07-31,7.7049,7.9832,7.566,7.742,176761,0
2008-08-01,7.8347,7.844,7.3805,7.4174,128117,0
2008-08-04,7.4174,7.7883,7.3432,7.566,62918,0
2008-08-05,7.6772,7.8626,7.5753,7.8068,127304,0
2008-08-06,7.7698,7.816,7.5196,7.779,96664,0
2008-08-07,7.6679,7.8811,7.5753,7.6772,64332,0
2008-08-08,7.6772,8.3726,7.538,8.1035,92552,0
2008-08-11,8.1221,8.7991,8.1221,8.3354,114118,0
2008-08-12,8.2799,8.5394,8.2149,8.2799,76101,0
2008-08-13,8.2613,8.7528,8.2335,8.3354,111763,0
2008-08-14,8.252,8.6043,8.252,8.4282,53819,0
2008-08-15,8.5394,8.5856,8.187,8.2055,99734,0
2008-08-18,8.2799,8.2799,7.844,7.8626,42450,0
2008-08-19,7.7143,7.7883,7.538,7.7883,50622,0
2008-08-20,7.8255,7.8718,7.6215,7.7143,21175,0
2008-08-21,7.5566,7.5566,7.1579,7.1858,58973,0
2008-08-22,7.2878,7.5196,7.232,7.436,38732,0
2008-08-25,7.4082,7.5937,7.1579,7.5473,58341,0
2008-08-26,7.5473,7.6957,7.2692,7.3895,40087,0
2008-08-27,7.3805,7.6957,7.3061,7.4916,57886,0
2008-08-28,7.4639,7.742,7.334,7.5566,91763,0
2008-08-29,7.5009,7.5009,7.3432,7.4267,44373,0
2008-09-02,7.6679,7.6957,7.2969,7.4267,93878,0
2008-09-03,7.4267,7.4267,7.2413,7.3061,94154,0
2008-09-04,7.2227,7.3432,7.1672,7.1858,80199,0
2008-09-05,7.2135,7.2413,7.0373,7.2135,67174,0
2008-09-08,7.4639,7.6309,7.334,7.6122,74599,0
2008-09-09,7.6494,7.9832,7.6309,7.6309,92336,0
2008-09-10,7.6865,8.0573,7.6865,7.779,61286,0
2008-09-11,7.5937,7.8996,7.5844,7.8718,39944,0
2008-09-12,7.8255,7.8626,7.538,7.742,37952,0
2008-09-15,7.5937,7.8255,7.1858,7.3805,58358,0
2008-09-16,7.1948,7.538,7.0467,7.2227,97529,0
2008-09-17,7.1115,7.1948,6.6943,7.0281,95618,0
2008-09-18,7.1672,7.7049,6.8891,7.6679,151121,0
2008-09-19,7.7512,8.3447,6.9631,7.8533,278587,0
2008-09-22,7.8347,7.8626,7.2506,7.2506,44395,0
2008-09-23,7.2784,7.4824,7.2041,7.4174,51334,0
2008-09-24,7.4546,7.4546,6.9818,7.1765,40519,0
2008-09-25,7.1672,7.334,7.0745,7.1302,26924,0
2008-09-26,6.9818,7.1208,6.7035,7.1022,85471,0
2008-09-29,6.9818,7.1858,6.8705,6.8983,68061,0
2008-09-30,7.0188,7.4174,6.7777,7.2135,114774,0
2008-10-01,7.1486,7.4453,7.1022,7.3989,56140,0
2008-10-02,7.3525,7.436,7.1579,7.3712,47128,0
2008-10-03,7.3989,7.5009,6.9168,6.9168,145381,0
2008-10-06,6.8241,7.2413,6.4532,6.8147,147701,0
2008-10-07,6.9354,6.9447,6.7128,6.7128,94463,0
2008-10-08,6.5088,6.7871,6.4904,6.6666,142840,0
2008-10-09,6.62,6.62,5.9897,6.0452,229202,0
2008-10-10,5.7299,6.0638,5.2387,5.8971,176376,0
2008-10-13,6.1194,6.4811,5.9805,6.3512,89676,0
2008-10-14,6.3976,6.583,5.9805,6.1101,50483,0
2008-10-15,6.1472,6.1472,5.628,5.628,35028,0
2008-10-16,5.693,6.2863,5.3036,6.2863,127806,0
2008-10-17,6.0545,6.8241,6.036,6.6293,112166,0
2008-10-20,6.5459,6.9724,6.2121,6.3976,75935,0
2008-10-21,6.2678,6.3048,5.7392,5.9434,77035,0
2008-10-22,5.7392,5.8598,5.5539,5.6744,57052,0
2008-10-23,5.5075,5.5075,4.7844,5.1274,166888,0
2008-10-24,4.7286,4.7657,4.2279,4.3391,98732,0
2008-10-27,4.2002,4.3949,4.0425,4.1816,92925,0
2008-10-28,4.2651,4.2651,3.7459,4.1261,74528,0
2008-10-29,4.0332,4.7193,4.0332,4.4042,62613,0
2008-10-30,4.4042,4.84,4.3578,4.8214,46328,0
2008-10-31,4.5803,4.8585,4.2187,4.7472,159332,0
2008-11-03,4.7472,4.951,4.5617,4.7937,53271,0
2008-11-04,4.7844,4.951,4.7193,4.8585,64014,0
2008-11-05,4.7937,5.0346,4.5525,4.6545,65684,0
2008-11-06,4.6545,4.7102,4.4876,4.5709,57125,0
2008-11-07,4.6173,4.6358,4.3021,4.4505,30039,0
2008-11-10,4.5617,4.6358,3.9684,4.1538,38708,0
2008-11-11,4.1075,4.2745,4.0148,4.1075,24760,0
2008-11-12,4.0518,4.0798,3.6718,3.7366,34252,0
2008-11-13,3.755,4.0889,3.2451,4.0889,91644,0
2008-11-14,4.0148,4.0611,3.6069,3.6069,21213,0
2008-11-17,3.579,3.6253,3.0597,3.1988,86260,0
2008-11-18,3.208,3.2174,2.6518,2.726,91482,0
2008-11-19,2.726,2.726,2.3272,2.5036,100963,0
2008-11-20,2.4849,2.522,2.1046,2.3736,102341,0
2008-11-21,2.42,2.5868,2.2437,2.4478,144908,0
2008-11-24,2.5868,2.7723,2.5868,2.7536,93208,0
2008-11-25,2.7816,3.2451,2.5406,3.2451,53088,0
2008-11-26,3.1617,3.3102,2.9392,3.2636,70103,0
2008-11-28,3.1988,3.3472,3.1895,3.3472,26788,0
2008-12-01,3.2451,3.2451,2.7536,2.7536,61265,0
2008-12-02,2.7166,2.8743,2.7074,2.7816,116546,0
2008-12-03,2.7074,2.8557,2.318,2.5961,206911,0
2008-12-04,2.6052,2.6982,2.42,2.4942,139044,0
2008-12-05,2.4572,2.5498,2.355,2.5036,72904,0
2008-12-08,2.5683,2.6424,2.5036,2.6424,138500,0
2008-12-09,2.5961,2.8187,2.5498,2.5868,90510,0
2008-12-10,2.6146,2.7352,2.5868,2.6609,57248,0
2008-12-11,2.6331,2.7909,2.4107,2.4293,136829,0
2008-12-12,2.3643,2.9114,2.3643,2.9114,78013,0
2008-12-15,2.9208,3.0689,2.7074,2.7444,44618,0
2008-12-16,2.7816,3.0041,2.7631,2.9763,47047,0
2008-12-17,2.967,3.2174,2.967,3.1895,40373,0
2008-12-18,3.1895,3.3285,3.1801,3.2358,41921,0
2008-12-19,3.4027,3.4676,3.273,3.3748,113455,0
2008-12-22,3.3748,3.4027,3.0319,3.208,33888,0
2008-12-23,3.2266,3.2636,3.0319,3.0597,24989,0
2008-12-24,2.9948,3.1431,2.9763,3.1431,12844,0
2008-12-26,3.1525,3.1895,3.0227,3.0319,15726,0
2008-12-29,3.0133,3.0876,2.6982,2.865,86020,0
2008-12-30,2.8929,3.0504,2.865,3.0227,30718,0
2008-12-31,3.0133,3.0597,2.7816,2.9484,77638,0
2009-01-02,2.9484,3.477,2.9392,3.4121,433346,0
2009-01-05,3.4955,3.9684,3.3378,3.9219,83633,0
2009-01-06,3.9684,4.7751,3.8107,4.4691,115134,0
2009-01-07,4.3949,4.5339,4.1723,4.2095,85095,0
2009-01-08,4.1816,4.2558,3.9497,4.1723,27480,0
2009-01-09,4.1631,4.3114,4.0055,4.0055,46991,0
2009-01-12,4.0148,4.0148,3.4305,3.5419,46475,0
2009-01-13,3.514,3.681,3.3564,3.3748,36620,0
2009-01-14,3.3378,3.3378,2.6518,2.6518,99348,0
2009-01-15,2.6702,3.1431,2.5406,3.1431,89419,0
2009-01-16,3.0876,3.171,2.967,3.0968,42514,0
2009-01-20,3.0411,3.0689,2.7166,2.7166,43058,0
2009-01-21,2.7536,3.2451,2.7352,3.2451,72746,0
2009-01-22,3.1525,3.3102,2.7909,3.0504,35213,0
2009-01-23,2.967,3.1801,2.8836,2.9948,35970,0
2009-01-26,3.0133,3.2174,2.9855,3.1801,40498,0
2009-01-27,3.1801,3.4398,3.0504,3.3008,55599,0
2009-01-28,3.3748,3.4305,3.273,3.4213,17242,0
2009-01-29,3.3657,3.4862,3.0133,3.0597,53216,0
2009-01-30,3.0876,3.2451,2.7352,2.9578,43374,0
2009-02-02,3.4213,3.4213,2.7074,3.1155,56113,0
2009-02-03,3.1617,3.4676,3.1061,3.4676,187167,0
2009-02-04,3.4862,3.6346,3.3842,3.477,81428,0
2009-02-05,3.477,3.8014,3.477,3.6532,59007,0
2009-02-06,3.6718,4.0425,3.6718,3.9219,65878,0
2009-02-09,3.9127,4.4876,3.9034,4.1261,204564,0
2009-02-10,4.0889,4.1261,3.5512,3.6253,103829,0
2009-02-11,3.681,3.8014,3.4213,3.5512,144238,0
2009-02-12,3.477,3.6904,3.3657,3.6346,43401,0
2009-02-13,3.6253,3.6718,3.4862,3.5512,22313,0
2009-02-17,3.3935,3.4027,3.1525,3.2544,39048,0
2009-02-18,3.2915,3.2915,3.0133,3.0968,53625,0
2009-02-19,3.1525,3.208,2.7723,2.7816,76734,0
2009-02-20,2.7816,2.9021,2.6518,2.6518,80933,0
2009-02-23,2.6702,2.7631,2.4942,2.4942,85830,0
2009-02-24,2.6146,2.7723,2.5036,2.5683,101324,0
2009-02-25,2.5961,2.7074,2.5036,2.5406,57690,0
2009-02-26,2.5776,2.726,2.5128,2.522,69082,0
2009-02-27,2.4663,2.6331,2.4572,2.4756,94552,0
2009-03-02,2.4572,2.6239,2.4478,2.4478,56914,0
2009-03-03,2.5036,2.726,2.4572,2.5498,76559,0
2009-03-04,2.5961,2.6702,2.5406,2.559,19901,0
2009-03-05,2.4572,2.5961,2.4293,2.4385,27970,0
2009-03-06,2.4756,3.1801,2.42,3.1525,103442,0
2009-03-09,3.1061,3.2358,2.9021,2.9208,37059,0
2009-03-10,3.0597,3.2358,2.9948,3.1338,57372,0
2009-03-11,3.1431,3.2451,2.726,2.7352,53466,0
2009-03-12,2.7352,3.2915,2.6982,3.2451,77409,0
2009-03-13,3.2544,3.4305,3.0133,3.0133,71331,0
2009-03-16,3.1431,3.1431,2.6331,2.6795,75639,0
2009-03-17,2.6888,2.7909,2.5868,2.7631,121287,0
2009-03-18,2.7352,2.9208,2.6609,2.6888,79091,0
2009-03-19,2.7352,2.7723,2.6239,2.6518,73717,0
2009-03-20,2.6609,2.7723,2.6518,2.7536,74959,0
2009-03-23,2.8279,2.9855,2.3736,2.7074,323719,0
2009-03-24,2.6331,2.7074,2.5128,2.5776,42852,0
2009-03-25,2.6146,2.8372,2.5498,2.8279,80548,0
2009-03-26,2.8279,2.8279,2.6609,2.7816,124635,0
2009-03-27,2.6982,2.8279,2.6795,2.6795,60631,0
2009-03-30,2.6146,2.8836,2.5406,2.8465,114589,0
2009-03-31,2.9114,2.967,2.7723,2.8465,132671,0
2009-04-01,2.7723,3.0041,2.6795,2.8465,88078,0
2009-04-02,2.93,3.0319,2.5961,2.7631,240832,0
2009-04-03,2.8279,2.9484,2.7816,2.8836,100748,0
2009-04-06,2.8557,3.3102,2.8279,3.0783,188274,0
2009-04-07,3.0227,3.2266,2.865,2.9021,84633,0
2009-04-08,2.9208,3.0689,2.8743,3.0597,34028,0
2009-04-09,3.1246,3.477,3.0041,3.4491,144654,0
2009-04-13,3.4121,3.6253,3.3102,3.4305,97470,0
2009-04-14,3.3564,3.7273,3.0227,3.6904,126265,0
2009-04-15,3.6624,3.7181,3.4676,3.5512,36846,0
2009-04-16,3.579,3.6718,3.4584,3.6624,25285,0
2009-04-17,3.681,3.681,3.5605,3.6532,56879,0
2009-04-20,3.5419,3.6162,3.3935,3.5325,74577,0
2009-04-21,3.5232,3.5605,3.3008,3.4676,25606,0
2009-04-22,3.4121,3.6997,3.3472,3.4305,50846,0
2009-04-23,3.4398,3.5605,3.3842,3.3935,41870,0
2009-04-24,3.4398,3.6162,3.3008,3.5419,87119,0
2009-04-27,3.4305,3.7642,3.3842,3.681,124856,0
2009-04-28,3.6532,3.681,3.4676,3.5605,86631,0
2009-04-29,3.579,3.7366,3.4955,3.6162,56078,0
2009-04-30,3.6718,4.4225,3.5975,3.959,106655,0
2009-05-01,3.959,4.4691,3.9406,4.4319,97361,0
2009-05-04,4.6358,5.3129,4.6358,5.0624,196885,0
2009-05-05,5.0346,5.2572,4.5247,5.1087,234753,0
2009-05-06,5.2387,5.2387,4.8494,5.0717,59369,0
2009-05-07,5.1645,5.2294,4.7937,4.8121,84162,0
2009-05-08,4.914,5.3313,4.914,5.1087,101304,0
2009-05-11,5.1922,5.4426,5.0531,5.285,107884,0
2009-05-12,5.3777,5.461,5.0252,5.1366,39642,0
2009-05-13,5.0996,5.2108,4.8306,4.84,91356,0
2009-05-14,4.9327,5.5075,4.8494,5.4426,205380,0
2009-05-15,5.5075,6.4626,5.3869,5.5632,300504,0
2009-05-18,5.7024,6.7221,5.6651,6.4069,216482,0
2009-05-19,6.4347,6.5737,5.934,5.9989,79821,0
2009-05-20,6.0731,6.2029,5.7857,5.9897,81805,0
2009-05-21,5.934,5.9897,5.8041,5.8877,59035,0
2009-05-22,5.9154,6.0638,5.5632,5.6002,77371,0
2009-05-26,5.5539,6.1101,5.5259,6.0175,55542,0
2009-05-27,5.9247,5.9247,5.3222,5.591,133411,0
2009-05-28,5.6373,5.6744,4.8306,5.0068,264849,0
2009-05-29,5.0531,5.7949,5.0252,5.4982,141806,0
2009-06-01,5.6837,5.6837,5.3963,5.4426,65174,0
2009-06-02,5.3963,5.3963,5.1087,5.285,143110,0
2009-06-03,5.22,5.2944,5.0996,5.1274,82417,0
2009-06-04,5.1738,5.3222,4.9974,5.1551,43242,0
2009-06-05,5.2758,5.285,4.9418,5.0903,54575,0
2009-06-08,5.0252,5.1551,4.9049,5.0068,93473,0
2009-06-09,5.0531,5.285,4.877,5.2387,88722,0
2009-06-10,5.3313,5.3313,4.914,5.016,67094,0
2009-06-11,5.0439,5.3777,4.9883,5.3685,111654,0
2009-06-12,5.3036,5.832,5.1366,5.3036,230791,0
2009-06-15,5.3222,5.4982,5.1922,5.3313,136286,0
2009-06-16,5.4704,5.5539,4.9049,4.9974,89648,0
2009-06-17,5.016,5.0903,4.738,4.9883,70659,0
2009-06-18,4.9697,4.9697,4.7844,4.877,65035,0
2009-06-19,4.9883,5.0346,4.4134,4.5896,230646,0
2009-06-22,4.5247,4.6452,4.0889,4.0982,183686,0
2009-06-23,4.1353,4.1723,3.6624,3.9962,261386,0
2009-06-24,4.024,4.1909,3.9406,3.959,97092,0
2009-06-25,3.9313,4.1909,3.8756,4.0332,83314,0
2009-06-26,4.0798,4.3949,4.0798,4.3949,212709,0
2009-06-29,4.4225,4.6266,4.1723,4.3207,137021,0
2009-06-30,4.3299,4.5896,4.1723,4.3114,188756,0
2009-07-01,4.4042,4.8214,4.367,4.6452,183722,0
2009-07-02,4.6358,4.9697,4.4969,4.9049,152512,0
2009-07-06,4.9049,4.9049,4.6081,4.7193,126901,0
2009-07-07,4.7472,4.7564,4.6358,4.6545,127974,0
2009-07-08,4.6545,4.7009,4.2651,4.3857,161183,0
2009-07-09,4.4319,4.4783,4.0055,4.0332,141027,0
2009-07-10,4.0332,4.5989,3.9406,4.4783,113779,0
2009-07-13,4.4876,4.4876,4.1353,4.3391,80976,0
2009-07-14,4.3299,4.5896,4.1909,4.3021,121892,0
2009-07-15,4.367,4.673,4.0148,4.2929,174735,0
2009-07-16,4.2745,4.5062,4.2745,4.4134,42943,0
2009-07-17,4.5432,5.6466,4.5432,5.0346,638199,0
2009-07-20,5.1551,5.3405,4.8678,4.9974,154591,0
2009-07-21,5.0439,5.1831,4.914,4.9974,49729,0
2009-07-22,4.9697,5.3036,4.9697,5.1274,62336,0
2009-07-23,5.0717,5.5539,5.0717,5.5352,116298,0
2009-07-24,5.4704,5.4704,5.1551,5.22,61928,0
2009-07-27,5.22,5.4518,5.2016,5.3036,37521,0
2009-07-28,5.2479,5.7392,5.22,5.5075,91851,0
2009-07-29,5.4426,5.4704,5.2758,5.3405,60126,0
2009-07-30,5.3963,5.4518,5.1645,5.2016,68201,0
2009-07-31,5.1551,5.1922,4.7751,5.0717,132611,0
2009-08-03,5.0717,5.4241,5.0439,5.285,63513,0
2009-08-04,5.2572,5.4704,5.1645,5.461,61408,0
2009-08-05,5.4518,5.461,5.1087,5.1922,103636,0
2009-08-06,5.2016,5.5259,5.1274,5.4426,120293,0
2009-08-07,5.5445,5.8227,5.4426,5.6187,133194,0
2009-08-10,5.6558,5.7207,5.4704,5.5723,70713,0
2009-08-11,5.5259,5.693,5.4055,5.4333,57982,0
2009-08-12,5.4241,5.7486,5.4241,5.6651,152254,0
2009-08-13,5.6837,5.9805,5.6466,5.9061,118737,0
2009-08-14,5.934,5.9618,5.6837,5.8227,149872,0
2009-08-17,5.7207,6.1008,5.4426,6.0731,179773,0
2009-08-18,6.0918,6.1751,5.7115,6.1751,207215,0
2009-08-19,6.0545,6.4811,5.7486,6.3606,162917,0
2009-08-20,6.3606,6.8241,6.2863,6.6293,154469,0
2009-08-21,6.6108,6.9075,6.2585,6.3419,227639,0
2009-08-24,6.3791,6.5459,5.7024,5.8691,413761,0
2009-08-25,5.7857,5.8134,5.5167,5.6094,202433,0
2009-08-26,5.5816,5.6744,5.4704,5.6002,78837,0
2009-08-27,5.6187,5.7115,5.5445,5.7115,84954,0
2009-08-28,5.7115,5.7115,5.4982,5.6094,101101,0
2009-08-31,5.5816,5.6094,5.5167,5.5445,98698,0
2009-09-01,5.5167,5.5167,5.1645,5.3222,129286,0
2009-09-02,5.285,5.3869,5.0068,5.3129,83439,0
2009-09-03,5.3129,5.4055,5.2108,5.3405,42818,0
2009-09-04,5.3405,5.5632,5.2479,5.4704,100904,0
2009-09-08,5.4704,5.4704,5.081,5.2108,129093,0
2009-09-09,5.1738,5.4889,5.1366,5.3313,92832,0
2009-09-10,5.3129,5.934,5.2665,5.8041,152481,0
2009-09-11,5.7857,6.3883,5.7115,6.0918,182694,0
2009-09-14,6.0545,6.0545,5.8227,5.8971,65049,0
2009-09-15,5.8971,5.9434,5.7115,5.7579,82359,0
2009-09-16,5.7486,5.8877,5.6837,5.7857,67558,0
2009-09-17,5.7949,5.8971,5.6837,5.7392,58465,0
2009-09-18,5.767,5.7949,5.3685,5.5445,278465,0
2009-09-21,5.4704,5.5816,5.4055,5.5816,90426,0
2009-09-22,5.6094,5.7207,5.4147,5.4241,50595,0
2009-09-23,5.4518,5.4889,5.1922,5.2758,170403,0
2009-09-24,5.285,5.3777,5.0996,5.285,87268,0
2009-09-25,5.285,5.3777,5.1831,5.2665,78680,0
2009-09-28,5.3313,5.5539,5.3313,5.4796,78501,0
2009-09-29,5.4982,5.591,5.2944,5.461,57615,0
2009-09-30,5.4796,5.5632,5.2387,5.285,38116,0
2009-10-01,5.2665,5.2665,5.1645,5.22,120623,0
2009-10-02,5.1458,5.1922,5.0068,5.118,52174,0
2009-10-05,5.1831,5.4333,5.1366,5.4241,82208,0
2009-10-06,5.4426,5.5723,5.3313,5.4889,44189,0
2009-10-07,5.4518,5.4796,5.3313,5.4426,31731,0
2009-10-08,5.5075,5.6744,5.2665,5.2665,106188,0
2009-10-09,5.2387,5.4147,5.1738,5.3313,55161,0
2009-10-12,5.2944,5.4796,5.2387,5.2758,45465,0
2009-10-13,5.2572,5.3313,5.22,5.2944,27752,0
2009-10-14,5.3592,5.3592,5.2016,5.2479,38707,0
2009-10-15,5.1922,5.1922,5.0531,5.0996,61683,0
2009-10-16,4.9974,5.0439,4.8214,4.979,128875,0
2009-10-19,4.9327,5.1458,4.9327,4.9974,50473,0
2009-10-20,5.0068,5.1274,4.9697,5.081,29734,0
2009-10-21,5.081,5.3685,4.979,5.0068,52151,0
2009-10-22,4.9974,5.1831,4.9974,5.1645,38909,0
2009-10-23,5.1551,5.1645,4.5617,4.5989,197875,0
2009-10-26,4.6173,4.7751,4.5432,4.6915,48536,0
2009-10-27,4.7193,4.8029,4.5525,4.673,67555,0
2009-10-28,4.6452,4.7102,4.5432,4.6266,54975,0
2009-10-29,4.5709,4.6823,4.4598,4.5155,63598,0
2009-10-30,4.4598,4.6358,4.3949,4.4042,62501,0
2009-11-02,4.4225,4.5709,4.3391,4.4412,32713,0
2009-11-03,4.4042,4.6358,4.2558,4.5525,63997,0
2009-11-04,4.5989,4.6358,4.2651,4.2836,72485,0
2009-11-05,4.3485,4.5896,4.2187,4.5525,61206,0
2009-11-06,4.4783,4.6081,4.4598,4.5525,36914,0
2009-11-09,4.6173,4.738,4.5062,4.5896,87547,0
2009-11-10,4.5339,4.6545,4.4505,4.4691,47985,0
2009-11-11,4.5432,4.6173,4.4598,4.4598,45977,0
2009-11-12,4.4691,4.6081,4.2836,4.3021,59058,0
2009-11-13,4.3299,4.4876,4.2745,4.3299,36603,0
2009-11-16,4.3857,4.5525,4.3207,4.4042,85321,0
2009-11-17,4.3857,4.5155,4.3578,4.4134,41465,0
2009-11-18,4.4042,4.4225,4.3485,4.367,29567,0
2009-11-19,4.3485,4.367,4.1723,4.1909,74411,0
2009-11-20,4.1723,4.2558,4.1261,4.2187,42900,0
2009-11-23,4.3021,4.4042,4.1723,4.2095,62345,0
2009-11-24,4.2002,4.2279,4.1261,4.2279,71768,0
2009-11-25,4.2372,4.3578,4.1909,4.2187,27179,0
2009-11-27,4.1261,4.2929,4.1261,4.1353,45889,0
2009-11-30,4.1261,4.2279,4.0332,4.2279,61481,0
2009-12-01,4.2836,4.3857,4.1816,4.2929,41281,0
2009-12-02,4.2836,4.367,4.0798,4.1445,59699,0
2009-12-03,4.1909,4.2372,3.959,3.959,83876,0
2009-12-04,4.0611,4.1445,3.9962,4.1167,44705,0
2009-12-07,4.1261,4.1723,3.9406,3.9406,44561,0
2009-12-08,3.885,3.9869,3.2174,3.2823,363743,0
2009-12-09,3.3472,3.4584,3.3194,3.3564,115927,0
2009-12-10,3.3842,3.4491,3.3102,3.3564,72299,0
2009-12-11,3.3842,3.4121,3.2266,3.3378,64915,0
2009-12-14,3.3748,3.4305,3.2915,3.3564,61779,0
2009-12-15,3.3378,3.3842,3.2544,3.2544,59337,0
2009-12-16,3.3008,3.3285,3.2636,3.3008,76826,0
2009-12-17,3.2823,3.3564,3.2544,3.3285,45922,0
2009-12-18,3.3748,3.5512,3.2636,3.5419,196300,0
2009-12-21,3.5049,3.5419,3.3748,3.5049,79824,0
2009-12-22,3.5049,3.5049,3.3935,3.4213,59165,0
2009-12-23,3.4213,3.579,3.3842,3.5512,67709,0
2009-12-24,3.5605,3.7181,3.514,3.681,38875,0
2009-12-28,3.7181,3.7736,3.6624,3.6904,59961,0
2009-12-29,3.7088,3.7088,3.5883,3.6162,50217,0
2009-12-30,3.6162,3.6439,3.4862,3.5512,55230,0
2009-12-31,3.5419,3.579,3.4121,3.5049,154049,0
2010-01-04,3.5696,3.755,3.5325,3.755,211374,0
2010-01-05,3.755,3.755,3.6624,3.7181,82034,0
2010-01-06,3.6997,3.7088,3.5883,3.5883,44761,0
2010-01-07,3.6253,3.6718,3.5883,3.6718,36873,0
2010-01-08,3.6439,3.6624,3.5419,3.5883,57208,0
2010-01-11,3.6532,3.7642,3.6346,3.6624,65080,0
2010-01-12,3.6439,3.6439,3.5696,3.579,42030,0
2010-01-13,3.6069,3.6253,3.5049,3.5419,42368,0
2010-01-14,3.5325,3.6069,3.4862,3.514,31696,0
2010-01-15,3.5325,3.5696,3.4305,3.4584,100037,0
2010-01-19,3.5232,3.6069,3.4121,3.4398,84205,0
2010-01-20,3.3935,3.514,3.3657,3.4027,67318,0
2010-01-21,3.4027,3.477,3.2915,3.3102,134235,0
2010-01-22,3.3194,3.4676,3.2915,3.2915,105290,0
2010-01-25,3.3102,3.4121,3.2544,3.2823,60848,0
2010-01-26,3.2823,3.3102,3.2358,3.2451,49762,0
2010-01-27,3.2358,3.3378,3.2358,3.3194,27474,0
2010-01-28,3.3194,3.3564,3.2358,3.2451,56353,0
2010-01-29,3.2451,3.3564,3.2451,3.2451,141467,0
2010-02-01,3.2823,3.4027,3.2451,3.3842,43669,0
2010-02-02,3.4027,3.5049,3.4027,3.4027,56406,0
2010-02-03,3.3842,3.4398,3.3008,3.3285,35694,0
2010-02-04,3.2915,3.3378,3.2358,3.2451,63846,0
2010-02-05,3.2636,3.3102,3.1617,3.273,51721,0
2010-02-08,3.2636,3.2636,3.1988,3.2544,70966,0
2010-02-09,3.3102,3.3194,3.2451,3.3194,20770,0
2010-02-10,3.2823,3.3008,3.2266,3.2451,33758,0
2010-02-11,3.2451,3.3285,3.2358,3.3194,46025,0
2010-02-12,3.2915,3.3564,3.2544,3.3285,33679,0
2010-02-16,3.3748,3.4305,3.3472,3.4121,29001,0
2010-02-17,3.4305,3.4305,3.3194,3.3748,26242,0
2010-02-18,3.3657,3.4027,3.3378,3.3842,16034,0
2010-02-19,3.3842,3.4213,3.3657,3.4027,26909,0
2010-02-22,3.4027,3.4491,3.3564,3.4213,18568,0
2010-02-23,3.4213,3.4305,3.3378,3.4121,40772,0
2010-02-24,3.4213,3.4676,3.3935,3.4305,34639,0
2010-02-25,3.3657,3.3935,3.2915,3.3378,33840,0
2010-02-26,3.3285,3.4213,3.273,3.4213,65605,0
2010-03-01,3.4213,3.5883,3.3378,3.5232,73646,0
2010-03-02,3.5419,3.6069,3.5232,3.5605,86327,0
2010-03-03,3.579,3.579,3.4584,3.4955,31764,0
2010-03-04,3.4955,3.5232,3.3842,3.4491,53261,0
2010-03-05,3.477,3.514,3.3935,3.4491,64661,0
2010-03-08,3.477,3.5419,3.4213,3.477,34370,0
2010-03-09,3.4862,3.5696,3.4491,3.4676,87455,0
2010-03-10,3.4862,3.5605,3.4676,3.477,36326,0
2010-03-11,3.4398,3.5049,3.4305,3.4676,42268,0
2010-03-12,3.4955,3.5419,3.4305,3.4584,45119,0
2010-03-15,3.4862,3.514,3.477,3.5049,24452,0
2010-03-16,3.5049,3.5325,3.4955,3.5325,21267,0
2010-03-17,3.5512,3.5512,3.5232,3.5325,15148,0
2010-03-18,3.514,3.5605,3.4584,3.4955,44616,0
2010-03-19,3.5232,3.6624,3.3842,3.6624,144969,0
2010-03-22,3.6253,3.7088,3.4584,3.6997,93126,0
2010-03-23,3.7088,3.7642,3.6439,3.7273,59343,0
2010-03-24,3.7088,3.7088,3.6532,3.681,42370,0
2010-03-25,3.7088,3.755,3.5696,3.579,46032,0
2010-03-26,3.6069,3.681,3.5883,3.6069,31969,0
2010-03-29,3.5975,3.6162,3.4305,3.5049,48648,0
2010-03-30,3.5232,3.7088,3.4955,3.5883,167790,0
2010-03-31,3.5605,3.6904,3.5605,3.6718,37193,0
2010-04-01,3.6904,3.7181,3.5696,3.6346,45600,0
2010-04-05,3.6532,3.7642,3.6162,3.7642,96946,0
2010-04-06,3.755,3.755,3.6997,3.7459,34362,0
2010-04-07,3.7181,3.7366,3.6532,3.6718,31242,0
2010-04-08,3.6253,3.7088,3.5883,3.6253,37716,0
2010-04-09,3.6346,3.6904,3.5419,3.5975,41164,0
2010-04-12,3.7459,3.7459,3.6624,3.681,38203,0
2010-04-13,3.681,4.1353,3.6624,3.681,35102,0
2010-04-14,3.7088,3.7828,3.6346,3.755,56962,0
2010-04-15,3.7642,3.8756,3.7366,3.8107,41065,0
2010-04-16,3.8107,3.8107,3.6904,3.7088,41309,0
2010-04-19,3.7088,3.7273,3.681,3.6997,24715,0
2010-04-20,3.7088,3.8107,3.7088,3.7921,24442,0
2010-04-21,3.7828,3.8478,3.755,3.8384,31523,0
2010-04-22,3.8107,3.885,3.8107,3.885,26340,0
2010-04-23,3.8756,3.9034,3.8199,3.8478,37492,0
2010-04-26,3.8478,3.885,3.8107,3.8478,28400,0
2010-04-27,3.9034,3.9034,3.8014,3.8014,32979,0
2010-04-28,3.8384,3.8478,3.7736,3.8292,17084,0
2010-04-29,3.8663,3.8663,3.6162,3.7736,75541,0
2010-04-30,3.755,3.7921,3.6346,3.6439,60792,0
2010-05-03,3.6718,3.8384,3.5512,3.7088,68270,0
2010-05-04,3.681,3.7088,3.477,3.5419,76019,0
2010-05-05,3.5696,3.7181,3.4584,3.4862,60943,0
2010-05-06,3.4676,3.6904,3.3102,3.3657,111019,0
2010-05-07,3.3472,3.4676,3.3285,3.3657,58049,0
2010-05-10,3.579,3.579,3.3842,3.4213,62376,0
2010-05-11,3.4213,3.4398,3.3564,3.4305,22362,0
2010-05-12,3.4305,3.477,3.3378,3.3564,76985,0
2010-05-13,3.3378,3.3748,3.2915,3.3102,62117,0
2010-05-14,3.3008,3.3748,3.2266,3.3378,96021,0
2010-05-17,3.3472,3.4398,3.3102,3.3378,86623,0
2010-05-18,3.3285,3.4027,3.2636,3.2823,141640,0
2010-05-19,3.3102,3.3102,3.2544,3.273,107128,0
2010-05-20,3.1988,3.2915,3.1988,3.2174,169763,0
2010-05-21,3.1801,3.273,3.1617,3.2174,81894,0
2010-05-24,3.2266,3.3285,3.2174,3.2451,66372,0
2010-05-25,3.1061,3.1988,3.1061,3.171,85873,0
2010-05-26,3.1801,3.2915,2.9855,3.0041,411731,0
2010-05-27,3.0876,3.1617,3.0227,3.0227,78986,0
2010-05-28,3.0227,3.0319,2.9114,2.9948,77911,0
2010-06-01,3.0133,3.0133,2.865,2.865,120179,0
2010-06-02,2.865,2.9114,2.8465,2.8465,120980,0
2010-06-03,2.8465,2.9948,2.8465,2.9208,55004,0
2010-06-04,2.8372,2.8836,2.8187,2.8187,100918,0
2010-06-07,2.8372,2.8372,2.7166,2.7352,117502,0
2010-06-08,2.7352,2.7909,2.6331,2.6518,74651,0
2010-06-09,2.6795,2.7166,2.5313,2.5406,115626,0
2010-06-10,2.5776,2.6888,2.5498,2.5683,129273,0
2010-06-11,2.5961,2.8929,2.559,2.7723,92848,0
2010-06-14,2.8,2.9392,2.8,2.8557,88624,0
2010-06-15,2.865,3.0227,2.8094,2.967,80708,0
2010-06-16,2.9855,2.9855,2.9208,2.93,37102,0
2010-06-17,2.9484,3.0041,2.93,2.967,43185,0
2010-06-18,2.9855,2.9855,2.8836,2.8929,77438,0
2010-06-21,2.93,3.0041,2.8743,2.9021,58425,0
2010-06-22,2.9021,2.9763,2.7631,2.7816,75247,0
2010-06-23,2.7816,2.967,2.7816,2.9021,49765,0
2010-06-24,2.9021,2.9484,2.7909,2.7909,92341,0
2010-06-25,2.8094,2.8557,2.5868,2.7074,2040911,0
2010-06-28,2.7074,2.7816,2.6424,2.6888,124513,0
2010-06-29,2.7352,2.7723,2.6424,2.7536,103438,0
2010-06-30,2.7216,2.8897,2.684,2.684,99335,0
2010-07-01,2.726,2.7816,2.6052,2.6239,120507,0
2010-07-02,2.6702,2.8372,2.5961,2.8094,110225,0
2010-07-06,2.8094,2.8279,2.6239,2.6982,79940,0
2010-07-07,2.6982,2.7352,2.6331,2.6702,58590,0
2010-07-08,2.6424,2.7723,2.6424,2.6702,44220,0
2010-07-09,2.7074,2.7444,2.6609,2.7352,42022,0
2010-07-12,2.7723,2.8279,2.7723,2.8094,43529,0
2010-07-13,2.8094,2.9021,2.7909,2.9021,44585,0
2010-07-14,2.9021,2.9021,2.7816,2.8,20707,0
2010-07-15,2.7909,2.8465,2.7909,2.8,23718,0
2010-07-16,2.8,2.8372,2.7816,2.7816,33726,0
2010-07-19,2.8094,2.8372,2.7631,2.7723,37080,0
2010-07-20,2.7631,2.8929,2.7536,2.8929,55273,0
2010-07-21,2.8465,2.93,2.7909,2.8094,106409,0
2010-07-22,2.8465,2.9208,2.7816,2.9208,87573,0
2010-07-23,2.8836,3.0319,2.8836,3.0133,39132,0
2010-07-26,3.0133,3.0504,2.967,3.0041,14669,0
2010-07-27,3.0227,3.0411,2.9763,3.0133,25725,0
2010-07-28,3.0411,3.0411,2.9021,2.9763,25453,0
2010-07-29,2.9855,3.0411,2.9114,3.0411,33952,0
2010-07-30,3.0504,3.1525,3.0319,3.0968,54192,0
2010-08-02,3.0876,3.1155,3.0597,3.0968,18734,0
2010-08-03,3.0783,3.1338,2.9763,3.1061,16812,0
2010-08-04,3.0689,3.1338,3.0689,3.0876,9426,0
2010-08-05,3.0876,3.1155,3.0689,3.0689,8269,0
2010-08-06,3.0319,3.1338,2.9855,3.1338,18815,0
2010-08-09,3.1061,3.1617,3.0968,3.1061,35279,0
2010-08-10,3.1338,3.2451,3.0783,3.1988,72073,0
2010-08-11,3.1801,3.1895,3.1246,3.1895,13590,0
2010-08-12,3.1431,3.1617,3.1061,3.1155,37411,0
2010-08-13,3.1431,3.171,3.0689,3.1155,25239,0
2010-08-16,3.1431,3.1525,3.1061,3.1338,15049,0
2010-08-17,3.1895,3.1895,3.1246,3.171,18767,0
2010-08-18,3.171,3.171,3.1431,3.1617,30143,0
2010-08-19,3.1525,3.1801,3.1431,3.1801,35517,0
2010-08-20,3.1525,3.1801,3.1431,3.171,18640,0
2010-08-23,3.1801,3.1895,3.1431,3.171,15630,0
2010-08-24,3.1525,3.1988,3.1431,3.1801,11174,0
2010-08-25,3.1525,3.1801,3.1338,3.1801,17538,0
2010-08-26,3.1895,3.2358,3.1525,3.1988,60184,0
2010-08-27,3.1525,3.2266,3.1525,3.1617,15409,0
2010-08-30,3.1617,3.2266,3.1525,3.1895,5447,0
2010-08-31,3.161,3.2171,3.1517,3.1517,23421,0
2010-09-01,3.1895,3.1895,3.0689,3.1525,20052,0
2010-09-02,3.1246,3.2544,3.1155,3.2544,40537,0
2010-09-03,3.2266,3.2266,3.1525,3.1617,16028,0
2010-09-07,3.1895,3.2451,3.1431,3.1988,11591,0
2010-09-08,3.1525,3.208,3.1431,3.1431,10703,0
2010-09-09,3.1617,3.1988,3.1431,3.1895,16286,0
2010-09-10,3.2451,3.2451,3.1525,3.208,7943,0
2010-09-13,3.1988,3.3285,3.1525,3.2823,170821,0
2010-09-14,3.3008,3.3008,3.1431,3.1525,32755,0
2010-09-15,3.1431,3.2358,3.1431,3.1895,20223,0
2010-09-16,3.1988,3.2358,3.1801,3.2266,4897,0
2010-09-17,3.2266,3.2451,3.1155,3.1431,65235,0
2010-09-20,3.1525,3.2451,3.1525,3.208,36784,0
2010-09-21,3.2174,3.2174,3.1525,3.171,18115,0
2010-09-22,3.1617,3.208,3.1525,3.1801,17854,0
2010-09-23,3.1801,3.1895,3.1617,3.1617,18184,0
2010-09-24,3.1895,3.208,3.1525,3.1988,11788,0
2010-09-27,3.1988,3.2266,3.1801,3.1801,10363,0
2010-09-28,3.1988,3.2266,3.1525,3.171,6921,0
2010-09-29,3.171,3.1988,3.0968,3.1525,34015,0
2010-09-30,3.1525,3.1617,3.0968,3.1525,22804,0
2010-10-01,3.1525,3.2174,3.1155,3.1895,29197,0
2010-10-04,3.1801,3.1895,3.1431,3.1525,13759,0
2010-10-05,3.1525,3.1617,3.1338,3.1617,22017,0
2010-10-06,3.1338,3.2358,3.1338,3.1338,46821,0
2010-10-07,3.1246,3.2266,3.0876,3.2266,28574,0
2010-10-08,3.1988,3.1988,3.1246,3.1617,16452,0
2010-10-11,3.2174,3.2266,3.1431,3.2266,12643,0
2010-10-12,3.2451,3.2451,3.1617,3.2266,8507,0
2010-10-13,3.2266,3.2358,3.1617,3.1988,17192,0
2010-10-14,3.1617,3.2451,3.1617,3.2266,21620,0
2010-10-15,3.171,3.208,3.1617,3.208,44867,0
2010-10-18,3.1895,3.2451,3.1338,3.1988,10356,0
2010-10-19,3.1801,3.2266,3.1338,3.1801,25719,0
2010-10-20,3.171,3.208,3.1431,3.1801,19879,0
2010-10-21,3.171,3.208,3.1431,3.1895,20293,0
2010-10-22,3.1525,3.2174,3.1431,3.2174,29495,0
2010-10-25,3.1988,3.2358,3.1525,3.1801,34447,0
2010-10-26,3.1617,3.1988,3.1431,3.171,39502,0
2010-10-27,3.1801,3.1895,3.1155,3.1525,13851,0
2010-10-28,3.1525,3.2174,3.1155,3.1338,26417,0
2010-10-29,3.1489,3.2247,3.1489,3.2247,18680,0
2010-11-01,3.2358,3.2358,3.1617,3.2358,52542,0
2010-11-02,3.208,3.208,3.171,3.208,21355,0
2010-11-03,3.171,3.2358,3.171,3.2174,33381,0
2010-11-04,3.2451,3.2451,3.1525,3.171,25156,0
2010-11-05,3.1801,3.2174,3.171,3.1988,19952,0
2010-11-08,3.1525,3.1801,3.1525,3.1801,29168,0
2010-11-09,3.1801,3.1801,3.1525,3.1617,26556,0
2010-11-10,3.1431,3.208,3.1431,3.208,14791,0
2010-11-11,3.1895,3.1988,3.1525,3.1988,17537,0
2010-11-12,3.171,3.1801,3.1338,3.1431,10319,0
2010-11-15,3.1895,3.1988,3.1525,3.1617,5723,0
2010-11-16,3.1246,3.2636,3.1246,3.2636,32655,0
2010-11-17,3.2266,3.2266,3.1617,3.1617,25659,0
2010-11-18,3.1988,3.208,3.1617,3.1801,39089,0
2010-11-19,3.1431,3.208,3.1246,3.208,27725,0
2010-11-22,3.1988,3.208,3.1431,3.1801,10010,0
2010-11-23,3.1895,3.1988,3.1431,3.1525,15171,0
2010-11-24,3.1246,3.2266,3.1246,3.1617,9247,0
2010-11-26,3.1431,3.1801,3.1431,3.1431,1812,0
2010-11-29,3.2451,3.2451,3.1525,3.1617,9901,0
2010-11-30,3.189,3.2357,3.1797,3.2265,13262,0
2010-12-01,3.1895,3.3285,3.1617,3.3194,63464,0
2010-12-02,3.3285,3.3378,3.208,3.2174,29698,0
2010-12-03,3.2174,3.2823,3.1988,3.2358,54575,0
2010-12-06,3.208,3.208,3.1431,3.1617,31953,0
2010-12-07,3.1801,3.2358,3.1617,3.1988,12269,0
2010-12-08,3.1801,3.208,3.1617,3.208,12244,0
2010-12-09,3.171,3.208,3.1617,3.1801,10291,0
2010-12-10,3.1617,3.1801,3.1525,3.171,7734,0
2010-12-13,3.1801,3.1801,3.171,3.171,15009,0
2010-12-14,3.1617,3.1801,3.1525,3.1617,17732,0
2010-12-15,3.1801,3.1801,3.1525,3.1617,17248,0
2010-12-16,3.1617,3.1895,3.1525,3.1895,8752,0
2010-12-17,3.1801,3.1988,3.1155,3.1155,61013,0
2010-12-20,3.1801,3.2451,3.1617,3.1895,34969,0
2010-12-21,3.171,3.208,3.1525,3.208,8943,0
2010-12-22,3.2174,3.2174,3.1431,3.1801,15890,0
2010-12-23,3.1988,3.1988,3.171,3.1801,9450,0
2010-12-27,3.171,3.208,3.1617,3.1617,8100,0
2010-12-28,3.1525,3.2174,3.1525,3.1988,21026,0
2010-12-29,3.1984,3.2265,3.161,3.189,18560,0
2010-12-30,3.1704,3.2077,3.1517,3.189,98125,0
2010-12-31,3.1829,3.2116,3.1541,3.1541,24601,0
2011-01-03,3.2266,3.2451,3.171,3.208,29910,0
2011-01-04,3.2266,3.2358,3.1988,3.1988,21531,0
2011-01-05,3.2174,3.2451,3.2174,3.2266,30480,0
2011-01-06,3.2451,3.2915,3.2174,3.273,48636,0
2011-01-07,3.2915,3.514,3.2451,3.3657,47600,0
2011-01-10,3.3378,3.4305,3.2544,3.2823,60603,0
2011-01-11,3.3842,3.7088,3.3378,3.3935,57454,0
2011-01-12,3.4584,3.5325,3.4398,3.514,22762,0
2011-01-13,3.4862,3.5419,3.4491,3.5325,13322,0
2011-01-14,3.514,3.5975,3.2544,3.3008,104938,0
2011-01-18,3.3935,3.477,3.1988,3.1988,91383,0
2011-01-19,3.208,3.2823,3.1525,3.1617,39030,0
2011-01-20,3.1801,3.3102,3.171,3.1988,27479,0
2011-01-21,3.2266,3.2266,3.171,3.1895,15238,0
2011-01-24,3.2451,3.2636,3.208,3.2451,12643,0
2011-01-25,3.2544,3.273,3.2358,3.2451,17821,0
2011-01-26,3.2823,3.3378,3.2544,3.3285,28512,0
2011-01-27,3.2451,3.3194,3.1246,3.2823,56353,0
2011-01-28,3.3008,3.3008,3.208,3.2544,21391,0
2011-01-31,3.2116,3.2308,3.1925,3.1925,11158,0
2011-02-01,3.208,3.2266,3.1895,3.2174,25363,0
2011-02-02,3.2915,3.2915,3.2451,3.273,19730,0
2011-02-03,3.2358,3.3008,3.2358,3.2915,16935,0
2011-02-04,3.2915,3.3285,3.273,3.3102,16286,0
2011-02-07,3.3008,3.3194,3.2451,3.3008,14202,0
2011-02-08,3.2823,3.3285,3.2451,3.3008,17421,0
2011-02-09,3.2823,3.3008,3.2636,3.2636,5990,0
2011-02-10,3.2636,3.2823,3.2451,3.2544,5621,0
2011-02-11,3.2636,3.273,3.2451,3.2636,7980,0
2011-02-14,3.273,3.3194,3.2544,3.3008,12365,0
2011-02-15,3.2915,3.3194,3.2544,3.3008,8343,0
2011-02-16,3.273,3.3194,3.2636,3.2915,8833,0
2011-02-18,3.3194,3.3378,3.2915,3.3008,14021,0
2011-02-22,3.2636,3.3194,3.2451,3.3008,14974,0
2011-02-23,3.2915,3.3102,3.2544,3.2636,17252,0
2011-02-24,3.2451,3.2915,3.2358,3.2358,22827,0
2011-02-25,3.2636,3.2915,3.2544,3.2915,10786,0
2011-02-28,3.2826,3.2919,3.2545,3.2919,13205,0
2011-03-01,3.3194,3.3194,3.2544,3.2823,4186,0
2011-03-02,3.2915,3.3194,3.2544,3.3194,8427,0
2011-03-03,3.3102,3.3472,3.2915,3.3378,17849,0
2011-03-04,3.3657,3.3657,3.3194,3.3472,10515,0
2011-03-07,3.3102,3.3657,3.2823,3.3008,11949,0
2011-03-08,3.3378,3.3842,3.3378,3.3657,9958,0
2011-03-09,3.3935,3.4027,3.3285,3.3378,8492,0
2011-03-10,3.3657,3.3842,3.3378,3.3378,10352,0
2011-03-11,3.3935,3.3935,3.3564,3.3657,14326,0
2011-03-14,3.3472,3.3472,3.2915,3.2915,7531,0
2011-03-15,3.2915,3.3378,3.2174,3.2451,17338,0
2011-03-16,3.2451,3.273,3.1617,3.1801,11357,0
2011-03-17,3.1984,3.1984,3.161,3.1704,29037,0
2011-03-18,3.1617,3.273,3.1246,3.273,73074,0
2011-03-21,3.2544,3.2544,3.1895,3.2266,19553,0
2011-03-22,3.2451,3.2451,3.1895,3.2451,3345,0
2011-03-23,3.1895,3.2174,3.1525,3.171,4169,0
2011-03-24,3.171,3.2451,3.171,3.208,7219,0
2011-03-25,3.1801,3.2174,3.171,3.1988,14117,0
2011-03-28,3.2174,3.2174,3.1895,3.1895,4973,0
2011-03-29,3.1801,3.2174,3.1617,3.208,10762,0
2011-03-30,3.2266,3.3285,3.208,3.3194,16278,0
2011-03-31,3.3171,3.3555,3.298,3.3267,26132,0
2011-04-01,3.3472,3.3472,3.3008,3.3102,55793,0
2011-04-04,3.3102,3.4213,3.3102,3.3472,19630,0
2011-04-05,3.3855,3.3948,3.348,3.376,9266,0
2011-04-06,3.3748,3.3935,3.3564,3.3657,6092,0
2011-04-07,3.3574,3.3574,3.2919,3.2919,19794,0
2011-04-08,3.3378,3.3748,3.3285,3.3285,4726,0
2011-04-11,3.3285,3.3472,3.273,3.273,12339,0
2011-04-12,3.2826,3.2826,3.2265,3.2357,16715,0
2011-04-13,3.2451,3.2451,3.2174,3.2266,8160,0
2011-04-14,3.2636,3.3194,3.2451,3.273,14194,0
2011-04-15,3.2919,3.3292,3.2732,3.2919,4625,0
2011-04-18,3.2636,3.2915,3.2636,3.2915,9612,0
2011-04-19,3.273,3.3102,3.2636,3.2636,1889,0
2011-04-20,3.2919,3.3386,3.2638,3.2638,4817,0
2011-04-21,3.2732,3.3199,3.2732,3.3199,4389,0
2011-04-25,3.2915,3.3102,3.2636,3.3102,12457,0
2011-04-26,3.3292,3.3292,3.2171,3.2732,7022,0
2011-04-27,3.2638,3.3386,3.2638,3.3292,11031,0
2011-04-28,3.2545,3.3386,3.2451,3.3292,36800,0
2011-04-29,3.3267,3.3267,3.2596,3.2596,13555,0
2011-05-02,3.2545,3.3013,3.2545,3.2638,34340,0
2011-05-03,3.3108,3.3108,3.2265,3.2545,21108,0
2011-05-04,3.2451,3.3108,3.2451,3.2732,40060,0
2011-05-05,3.2638,3.2826,3.2357,3.2451,7001,0
2011-05-06,3.2826,3.3108,3.2451,3.2732,5952,0
2011-05-09,3.2545,3.3108,3.2545,3.3108,8659,0
2011-05-10,3.2919,3.3199,3.2919,3.3199,856,0
2011-05-11,3.3386,3.3386,3.2919,3.3199,2913,0
2011-05-12,3.3292,3.3292,3.2265,3.3013,5960,0
2011-05-13,3.3108,3.3108,3.2545,3.2826,4563,0
2011-05-16,3.2638,3.3013,3.2638,3.2919,4250,0
2011-05-17,3.2826,3.2919,3.2171,3.2451,8612,0
2011-05-18,3.2357,3.2638,3.2357,3.2638,1925,0
2011-05-19,3.2451,3.2545,3.2265,3.2451,7261,0
2011-05-20,3.2357,3.2545,3.2171,3.2171,9912,0
2011-05-23,3.1984,3.2451,3.1237,3.1704,13004,0
2011-05-24,3.133,3.133,2.946,2.9927,17334,0
2011-05-25,3.002,3.0768,3.002,3.0395,2726,0
2011-05-26,3.0207,3.0207,2.9927,3.002,12467,0
2011-05-27,2.9552,2.9927,2.9366,2.9366,15171,0
2011-05-31,3.1349,3.3459,3.1349,3.3267,126175,0
2011-06-01,3.2826,3.3667,3.2732,3.3574,34359,0
2011-06-02,3.3574,3.3667,3.2357,3.3667,41484,0
2011-06-03,3.3574,3.3574,3.2919,3.3386,8075,0
2011-06-06,3.3292,3.3292,3.1797,3.189,60093,0
2011-06-07,3.2171,3.348,3.133,3.2732,22641,0
2011-06-08,3.2545,3.2732,3.0675,3.0675,18330,0
2011-06-09,3.0862,3.2265,3.0862,3.1704,12422,0
2011-06-10,3.1704,3.2732,3.1422,3.2545,11708,0
2011-06-13,3.2077,3.2451,3.0395,3.0768,33713,0
2011-06-14,3.058,3.2077,3.0395,3.0768,18154,0
2011-06-15,3.0955,3.1422,3.0675,3.0768,13887,0
2011-06-16,3.0733,3.0733,2.9504,3.0545,30188,0
2011-06-17,3.0207,3.058,2.9927,3.058,11833,0
2011-06-20,3.0675,3.0675,2.9552,2.9645,9879,0
2011-06-21,2.9927,3.0302,2.946,3.002,12312,0
2011-06-22,3.002,3.1422,2.9927,3.0862,12512,0
2011-06-23,3.0114,3.0675,2.9833,3.0114,2585,0
2011-06-24,3.0302,3.1237,3.0302,3.0395,10727,0
2011-06-27,3.058,3.0862,3.0395,3.0395,5400,0
2011-06-28,3.058,3.0768,3.0207,3.058,6410,0
2011-06-29,3.0302,3.058,3.0114,3.0207,11510,0
2011-06-30,3.0199,3.0199,2.9912,2.9912,9172,0
2011-07-01,3.0545,3.0545,2.9882,3.0354,134530,0
2011-07-05,3.0638,3.0638,2.9882,2.9976,6315,0
2011-07-06,2.9976,2.9976,2.9882,2.9882,1197,0
2011-07-07,2.9882,3.0827,2.9882,3.0354,2561,0
2011-07-08,3.0354,3.0354,3.026,3.0354,2048,0
2011-07-11,2.9927,3.0207,2.946,2.9739,3469,0
2011-07-12,2.9598,2.9976,2.9598,2.9882,7239,0
2011-07-13,2.9739,3.0675,2.9739,3.002,5096,0
2011-07-14,3.0862,3.0862,2.9552,2.9739,1439,0
2011-07-15,2.9694,3.0166,2.9598,2.9694,6773,0
2011-07-18,3.0114,3.0955,2.9739,3.0207,11114,0
2011-07-19,3.0354,3.0923,2.9598,2.9694,5596,0
2011-07-20,2.9645,3.002,2.9645,2.9739,4396,0
2011-07-21,3.0114,3.0955,3.0114,3.0675,2900,0
2011-07-22,3.1206,3.1395,3.0166,3.0923,7621,0
2011-07-25,3.1143,3.133,3.0862,3.1237,11905,0
2011-07-26,3.1018,3.2435,3.0545,3.0545,7435,0
2011-07-27,3.0486,3.0862,2.946,3.0395,8671,0
2011-07-28,3.0827,3.1868,3.0166,3.0166,1932,0
2011-07-29,2.9432,3.0582,2.8953,2.8953,25205,0
2011-08-01,2.922,2.9504,2.8558,2.8937,18270,0
2011-08-02,2.9031,2.9409,2.7612,2.8747,17647,0
2011-08-03,2.8274,2.8274,2.7141,2.7328,37473,0
2011-08-04,2.7612,2.7612,2.6667,2.6667,30297,0
2011-08-05,2.6667,2.6951,2.4776,2.5437,28873,0
2011-08-08,2.5343,2.6289,2.5059,2.5437,24760,0
2011-08-09,2.5532,2.6289,2.5059,2.5059,18002,0
2011-08-10,2.4869,2.5532,2.4586,2.5059,22597,0
2011-08-11,2.4964,2.591,2.4964,2.5532,19746,0
2011-08-12,2.5532,2.6005,2.4586,2.4869,32475,0
2011-08-15,2.5153,2.6005,2.5153,2.5721,14489,0
2011-08-16,2.6005,2.6005,2.5248,2.5343,20270,0
2011-08-17,2.5816,2.61,2.5343,2.5343,29328,0
2011-08-18,2.5532,2.5721,2.4869,2.5248,28235,0
2011-08-19,2.5437,2.61,2.4869,2.5437,6768,0
2011-08-22,2.5437,2.5626,2.5059,2.5059,1111,0
2011-08-23,2.4682,2.4964,2.3641,2.383,291583,0
2011-08-24,2.3735,2.4869,2.3735,2.4493,12595,0
2011-08-25,2.4493,2.4869,2.4304,2.4776,4104,0
2011-08-26,2.4682,2.4869,2.4493,2.4586,5710,0
2011-08-29,2.4586,2.4586,2.2883,2.3925,53399,0
2011-08-30,2.3641,2.4493,2.3641,2.4304,2115,0
2011-08-31,2.4543,2.5789,2.4543,2.483,13869,0
2011-09-01,2.4869,2.6005,2.4869,2.5059,4019,0
2011-09-02,2.5119,2.5596,2.5023,2.5023,2967,0
2011-09-06,2.402,2.4964,2.2883,2.4586,22783,0
2011-09-07,2.4869,2.5532,2.4869,2.5059,5604,0
2011-09-08,2.5343,2.5343,2.5059,2.5343,1587,0
2011-09-09,2.4869,2.5343,2.4776,2.4776,5356,0
2011-09-12,2.5248,2.5437,2.4304,2.4964,6985,0
2011-09-13,2.4682,2.5248,2.4682,2.4776,5009,0
2011-09-14,2.4682,2.5626,2.4682,2.5343,4019,0
2011-09-15,2.5153,2.5248,2.3546,2.4586,15837,0
2011-09-16,2.4682,2.5153,2.4586,2.5153,8027,0
2011-09-19,2.3925,2.3925,2.3168,2.3168,27556,0
2011-09-20,2.402,2.4869,2.2601,2.2601,41334,0
2011-09-21,2.2695,2.2979,2.2128,2.2128,7919,0
2011-09-22,2.2223,2.2223,2.1277,2.1845,14052,0
2011-09-23,2.1939,2.1939,2.1182,2.1182,9032,0
2011-09-26,2.1277,2.156,2.0331,2.1087,20724,0
2011-09-27,2.1372,2.4586,2.1372,2.2411,15122,0
2011-09-28,2.1939,2.2223,2.1372,2.1372,4229,0
2011-09-29,2.175,2.175,2.1277,2.1372,5171,0
2011-09-30,2.1744,2.1744,2.0385,2.1452,9988,0
2011-10-03,2.1845,2.1845,2.0331,2.0426,34213,0
2011-10-04,2.0324,2.0612,2.0229,2.0421,14471,0
2011-10-05,2.0229,2.0612,2.0229,2.0324,15119,0
2011-10-06,2.138,2.138,2.0996,2.138,1599,0
2011-10-07,2.1087,2.1277,2.1087,2.1277,846,0
2011-10-10,2.1277,2.156,2.0993,2.1466,7266,0
2011-10-11,2.1277,2.1845,2.1182,2.1845,13690,0
2011-10-12,2.1655,2.1845,2.0803,2.0803,13736,0
2011-10-13,2.1466,2.2601,2.0803,2.2506,2449,0
2011-10-14,2.2883,2.3452,2.2506,2.3452,17795,0
2011-10-17,2.3641,2.3641,2.3073,2.3168,10787,0
2011-10-18,2.3546,2.3546,2.1655,2.1655,20281,0
2011-10-19,2.1939,2.2506,2.0993,2.1277,15429,0
2011-10-20,2.1277,2.156,2.0331,2.0331,24449,0
2011-10-21,2.0803,2.0996,2.0229,2.0229,10242,0
2011-10-24,2.0426,2.2601,2.0048,2.0708,36375,0
2011-10-25,2.0803,2.1284,2.0324,2.0803,8583,0
2011-10-26,2.1466,2.1466,2.0331,2.0331,22143,0
2011-10-27,2.0993,2.1655,2.052,2.0803,70048,0
2011-10-28,2.3009,2.3009,2.0133,2.0803,80269,0
2011-10-31,2.0773,2.1744,2.0191,2.0191,79600,0
2011-11-01,2.0229,2.0996,2.0037,2.0037,43175,0
2011-11-02,2.0421,2.0996,2.0133,2.0612,21009,0
2011-11-03,2.0517,2.1091,2.0517,2.0612,16860,0
2011-11-04,2.0612,2.0996,2.0517,2.0996,17605,0
2011-11-07,2.0803,2.0996,2.0517,2.0803,72451,0
2011-11-08,2.1091,2.1284,2.09,2.1091,9610,0
2011-11-09,2.0996,2.1475,2.0803,2.1091,17749,0
2011-11-10,2.138,2.1954,2.0803,2.0803,8157,0
2011-11-11,2.1187,2.1667,2.0996,2.1091,8822,0
2011-11-14,2.1091,2.1475,2.0996,2.1091,3651,0
2011-11-15,2.1091,2.1091,2.0803,2.0996,7208,0
2011-11-16,2.0996,2.1091,2.09,2.1091,2653,0
2011-11-17,2.1091,2.1187,2.0324,2.0324,76343,0
2011-11-18,2.0421,2.09,2.0421,2.0612,8734,0
2011-11-21,2.0612,2.09,2.0421,2.09,7700,0
2011-11-22,2.0517,2.09,2.0324,2.0324,8240,0
2011-11-23,2.0421,2.0612,2.0133,2.0133,19098,0
2011-11-25,2.0133,2.0707,2.0133,2.0133,6719,0
2011-11-28,2.0324,2.0707,2.0037,2.0037,12333,0
2011-11-29,2.0229,2.0517,1.9845,2.0133,18011,0
2011-11-30,2.0408,2.0701,1.923,1.923,36573,0
2011-12-01,1.927,2.0037,1.927,1.9941,396827,0
2011-12-02,1.975,2.0324,1.9654,2.0324,15622,0
2011-12-05,2.0517,2.09,2.0133,2.09,18756,0
2011-12-06,2.0773,2.1063,2.0578,2.087,7766,0
2011-12-07,2.09,2.1475,2.0324,2.1475,11096,0
2011-12-08,2.1187,2.138,2.0517,2.09,3904,0
2011-12-09,2.0707,2.1187,2.0517,2.1091,8031,0
2011-12-12,2.1091,2.1187,2.0707,2.1091,14441,0
2011-12-13,2.1091,2.1091,2.0803,2.1091,9004,0
2011-12-14,2.09,2.09,2.0229,2.0707,17561,0
2011-12-15,2.0707,2.1091,2.0229,2.1091,19347,0
2011-12-16,2.0803,2.09,2.0037,2.09,19306,0
2011-12-19,2.09,2.09,2.0133,2.0707,14790,0
2011-12-20,2.0612,2.0707,1.975,2.0707,37381,0
2011-12-21,2.1091,2.1091,1.9654,2.0612,36208,0
2011-12-22,2.0517,2.0707,1.9845,2.0517,51222,0
2011-12-23,2.0707,2.0707,1.9941,2.0707,44397,0
2011-12-27,2.0707,2.0707,1.9941,2.0229,38671,0
2011-12-28,1.9941,2.0421,1.9558,1.9845,50871,0
2011-12-29,1.9941,2.0421,1.9941,2.0229,33601,0
2011-12-30,2.06,2.07,2,2.05,164161,0
2012-01-03,2.0707,2.09,2.0612,2.0707,30243,0
2012-01-04,2.09,2.1284,2.0229,2.1187,24484,0
2012-01-05,2.0996,2.1763,2.0707,2.1475,27975,0
2012-01-06,2.1571,2.1763,2.1187,2.1571,9440,0
2012-01-09,2.1667,2.2817,2.1284,2.2529,56289,0
2012-01-10,2.2529,2.3201,2.2529,2.2913,27182,0
2012-01-11,2.3491,2.3491,2.2422,2.2908,16093,0
2012-01-12,2.2714,2.3103,2.1938,2.3103,20639,0
2012-01-13,2.2913,2.3105,2.2433,2.2817,9793,0
2012-01-17,2.3005,2.3005,2.2035,2.2811,12457,0
2012-01-18,2.2817,2.3201,2.205,2.3201,16403,0
2012-01-19,2.3009,2.3105,2.1091,2.205,251591,0
2012-01-20,2.2617,2.3103,2.2035,2.2229,4799,0
2012-01-23,2.2146,2.2913,2.2146,2.2146,18702,0
2012-01-24,2.205,2.2433,2.205,2.2337,13733,0
2012-01-25,2.2337,2.3297,2.2337,2.3009,19829,0
2012-01-26,2.3105,2.3489,2.2721,2.3489,32647,0
2012-01-27,2.3005,2.3297,2.2714,2.2811,16734,0
2012-01-30,2.3009,2.3776,2.3009,2.3201,13056,0
2012-01-31,2.35,2.36,2.32,2.32,14174,0
2012-02-01,2.32,2.32,2.2617,2.2714,56334,0
2012-02-02,2.2908,2.3103,2.2617,2.2908,46715,0
2012-02-03,2.3005,2.3103,2.2617,2.3103,19929,0
2012-02-06,2.2811,2.2908,2.2617,2.2714,10994,0
2012-02-07,2.3005,2.3297,2.2714,2.3297,44280,0
2012-02-08,2.3394,2.3491,2.3005,2.3297,43587,0
2012-02-09,2.3297,2.3685,2.3297,2.3394,45196,0
2012-02-10,2.3781,2.3781,2.2908,2.3588,18145,0
2012-02-13,2.3394,2.3685,2.3005,2.3588,9408,0
2012-02-14,2.3491,2.3781,2.3103,2.3781,15887,0
2012-02-15,2.3685,2.3781,2.3394,2.3685,7414,0
2012-02-16,2.3685,2.4073,2.3588,2.3588,2892,0
2012-02-17,2.3491,2.4073,2.2908,2.32,11456,0
2012-02-21,2.3588,2.4073,2.3103,2.4073,11829,0
2012-02-22,2.3491,2.4267,2.3491,2.3685,59351,0
2012-02-23,2.3394,2.4267,2.3394,2.3491,19222,0
2012-02-24,2.3685,2.4073,2.32,2.32,47981,0
2012-02-27,2.32,2.3878,2.32,2.3878,43370,0
2012-02-28,2.3685,2.3878,2.2908,2.3685,36204,0
2012-02-29,2.3743,2.3743,2.3252,2.3252,12080,0
2012-03-01,2.3685,2.3975,2.3588,2.3878,40556,0
2012-03-02,2.3878,2.3878,2.3394,2.3588,5485,0
2012-03-05,2.3491,2.3781,2.3297,2.3781,2466,0
2012-03-06,2.4073,2.4073,2.3103,2.3297,7671,0
2012-03-07,2.3781,2.4073,2.32,2.3781,7427,0
2012-03-08,2.3588,2.4073,2.3394,2.3685,8962,0
2012-03-09,2.3878,2.4073,2.3878,2.3878,4351,0
2012-03-12,2.3491,2.3878,2.3103,2.3103,31837,0
2012-03-13,2.3297,2.3878,2.3103,2.3103,11307,0
2012-03-14,2.3297,2.3588,2.2908,2.32,17855,0
2012-03-15,2.32,2.3685,2.32,2.3685,4101,0
2012-03-16,2.3685,2.4073,2.3297,2.4073,12323,0
2012-03-19,2.3781,2.4073,2.3297,2.3781,2021,0
2012-03-20,2.417,2.4267,2.3781,2.417,22926,0
2012-03-21,2.4267,2.4267,2.3781,2.417,3554,0
2012-03-22,2.4267,2.4364,2.4073,2.4267,9710,0
2012-03-23,2.4267,2.4461,2.3685,2.3781,14335,0
2012-03-26,2.4267,2.4267,2.3975,2.4073,10131,0
2012-03-27,2.417,2.417,2.3297,2.3878,8049,0
2012-03-28,2.4267,2.4267,2.3491,2.4267,11945,0
2012-03-29,2.417,2.4461,2.3878,2.4267,9055,0
2012-03-30,2.42,2.47,2.34,2.47,20982,0
2012-04-02,2.4656,2.485,2.4073,2.4656,62823,0
2012-04-03,2.4823,2.5019,2.4233,2.5019,28920,0
2012-04-04,2.5019,2.5019,2.4724,2.4724,5424,0
2012-04-05,2.5019,2.5215,2.4233,2.5019,15583,0
2012-04-09,2.4656,2.5237,2.4559,2.4559,7791,0
2012-04-10,2.4948,2.5918,2.4267,2.4364,19420,0
2012-04-11,2.4753,2.5237,2.4461,2.485,4351,0
2012-04-12,2.4559,2.5334,2.4461,2.4948,11110,0
2012-04-13,2.4267,2.5237,2.4267,2.5237,18639,0
2012-04-16,2.5237,2.5529,2.4948,2.514,13773,0
2012-04-17,2.4823,2.5607,2.4233,2.4724,21630,0
2012-04-18,2.5045,2.5237,2.485,2.514,4266,0
2012-04-19,2.5237,2.5237,2.4753,2.514,11300,0
2012-04-20,2.4921,2.4921,2.4233,2.4233,5148,0
2012-04-23,2.4753,2.5723,2.4461,2.5723,7463,0
2012-04-24,2.5237,2.5529,2.4656,2.5432,23124,0
2012-04-25,2.5432,2.5626,2.4461,2.4461,15343,0
2012-04-26,2.5918,2.7082,2.514,2.6209,39069,0
2012-04-27,2.6784,2.7374,2.6196,2.6294,47332,0
2012-04-30,2.6185,2.6979,2.5987,2.6185,13785,0
2012-05-01,2.6393,2.7275,2.6196,2.6294,38405,0
2012-05-02,2.6588,2.7177,2.6588,2.7177,13568,0
2012-05-03,2.7177,2.757,2.7079,2.7079,15984,0
2012-05-04,2.7079,2.7472,2.6981,2.7079,12230,0
2012-05-07,2.7177,2.7472,2.6393,2.7374,74082,0
2012-05-08,2.757,2.7864,2.7472,2.7864,4796,0
2012-05-09,2.7668,2.7766,2.7275,2.757,9988,0
2012-05-10,2.7766,2.7962,2.7472,2.7766,24412,0
2012-05-11,2.7275,2.8355,2.7079,2.7766,23950,0
2012-05-14,2.8649,2.9237,2.7962,2.8649,57242,0
2012-05-15,2.8846,2.8944,2.806,2.8158,31253,0
2012-05-16,2.8747,2.8747,2.7472,2.7472,32768,0
2012-05-17,2.7668,2.7766,2.7374,2.7472,21993,0
2012-05-18,2.8158,2.8355,2.7177,2.7275,26122,0
2012-05-21,2.7864,2.7962,2.7472,2.7962,35960,0
2012-05-22,2.7864,2.8551,2.757,2.757,30693,0
2012-05-23,2.7472,2.7962,2.7177,2.7962,19094,0
2012-05-24,2.757,2.7962,2.7079,2.7864,8895,0
2012-05-25,2.7864,2.8747,2.7864,2.8747,12752,0
2012-05-29,2.7962,2.9041,2.7962,2.9041,16765,0
2012-05-30,2.8551,2.8551,2.8256,2.8453,11433,0
2012-05-31,2.8467,2.9161,2.7971,2.8665,19045,0
2012-06-01,2.9041,2.9041,2.8158,2.9041,17219,0
2012-06-04,2.9139,2.9139,2.7668,2.7766,47566,0
2012-06-05,2.8355,2.9041,2.757,2.7766,2664,0
2012-06-06,2.8846,2.8846,2.7864,2.8747,3362,0
2012-06-07,2.8649,2.8747,2.7668,2.7668,7856,0
2012-06-08,2.7472,2.8158,2.7472,2.757,4633,0
2012-06-11,2.757,2.8158,2.6981,2.6981,18732,0
2012-06-12,2.7864,2.7864,2.6981,2.7472,8728,0
2012-06-13,2.7864,2.7864,2.6491,2.6883,7663,0
2012-06-14,2.6588,2.8453,2.6588,2.7275,11682,0
2012-06-15,2.6981,2.7472,2.5705,2.6981,17047,0
2012-06-18,2.7374,2.8158,2.6588,2.7766,8179,0
2012-06-19,2.806,2.8649,2.7766,2.7864,9040,0
2012-06-20,2.806,2.9434,2.806,2.9434,6990,0
2012-06-21,2.9434,2.9434,2.8256,2.8944,10361,0
2012-06-22,2.9041,2.9434,2.9041,2.9139,5795,0
2012-06-25,2.9434,2.963,2.8944,2.9532,16358,0
2012-06-26,2.9728,2.9728,2.9336,2.9728,12380,0
2012-06-27,2.9728,2.9827,2.8944,2.9532,24189,0
2012-06-28,2.9041,3.0218,2.8944,2.9532,27146,0
2012-06-29,2.98,3.02,2.95,2.98,16860,0
2012-07-02,3.0121,3.0121,2.9434,2.9532,34455,0
2012-07-03,2.9459,2.9756,2.9359,2.9558,11724,0
2012-07-05,2.9855,3.0252,2.9558,2.9558,10745,0
2012-07-06,2.9532,2.963,2.9336,2.9336,9392,0
2012-07-09,2.9827,3.0023,2.9434,2.9434,3830,0
2012-07-10,2.9434,2.9827,2.9434,2.9434,9483,0
2012-07-11,2.9728,2.9827,2.963,2.963,8036,0
2012-07-12,2.963,2.963,2.8453,2.8551,18637,0
2012-07-13,2.9161,2.9459,2.9161,2.9459,5295,0
2012-07-16,2.9434,2.963,2.9237,2.9434,13352,0
2012-07-17,2.9558,2.9657,2.9161,2.926,8856,0
2012-07-18,2.926,2.9657,2.9161,2.9359,10296,0
2012-07-19,2.9532,2.963,2.9434,2.9434,4464,0
2012-07-20,2.9558,2.9558,2.9459,2.9558,5190,0
2012-07-23,2.9434,2.9434,2.8944,2.8944,9437,0
2012-07-24,2.9558,2.9558,2.7276,2.7276,21184,0
2012-07-25,2.7668,2.8649,2.7668,2.8453,11179,0
2012-07-26,2.9434,2.9434,2.8453,2.8551,10724,0
2012-07-27,2.8764,2.8764,2.7772,2.7872,21919,0
2012-07-30,2.7962,2.7962,2.6981,2.7864,23010,0
2012-07-31,2.77,2.79,2.65,2.68,49741,0
2012-08-01,2.7078,2.807,2.7078,2.7475,20272,0
2012-08-02,2.7078,2.7177,2.6681,2.7177,4005,0
2012-08-03,2.7177,2.7772,2.6483,2.7078,19857,0
2012-08-06,2.7376,2.7376,2.6483,2.7177,3830,0
2012-08-07,2.7177,2.7475,2.7078,2.7177,30121,0
2012-08-08,2.7177,2.7177,2.559,2.559,37851,0
2012-08-09,2.5789,2.6681,2.5789,2.6285,5540,0
2012-08-10,2.6285,2.6285,2.5491,2.5789,24509,0
2012-08-13,2.5293,2.5789,2.5193,2.5491,11615,0
2012-08-14,2.5293,2.559,2.4995,2.5193,29583,0
2012-08-15,2.4797,2.5392,2.4797,2.5193,14097,0
2012-08-16,2.5293,2.5888,2.5293,2.5888,2117,0
2012-08-17,2.5392,2.5689,2.4499,2.5094,25818,0
2012-08-20,2.4896,2.559,2.4896,2.559,6707,0
2012-08-21,2.4995,2.5491,2.4896,2.5293,10173,0
2012-08-22,2.5392,2.5789,2.4797,2.559,10372,0
2012-08-23,2.5392,2.5392,2.3805,2.4202,36808,0
2012-08-24,2.4499,2.5689,2.44,2.5193,7598,0
2012-08-27,2.5392,2.5392,2.4995,2.5193,1187,0
2012-08-28,2.5293,2.5293,2.5094,2.5094,9455,0
2012-08-29,2.5392,2.559,2.4797,2.4797,4225,0
2012-08-30,2.4995,2.4995,2.4797,2.4797,5052,0
2012-08-31,2.47,2.55,2.43,2.48,8824,0
2012-09-04,2.5293,2.5392,2.44,2.4598,50853,0
2012-09-05,2.4301,2.4797,2.4301,2.4698,4019,0
2012-09-06,2.4698,2.5193,2.4499,2.4995,5310,0
2012-09-07,2.5193,2.5193,2.4995,2.5193,18886,0
2012-09-10,2.5193,2.559,2.5193,2.5392,25891,0
2012-09-11,2.559,2.559,2.5193,2.5392,8536,0
2012-09-12,2.5392,2.5392,2.5193,2.5392,6470,0
2012-09-13,2.5293,2.5392,2.4896,2.5293,6583,0
2012-09-14,2.4797,2.5491,2.4797,2.4896,15289,0
2012-09-17,2.559,2.559,2.5094,2.5491,11796,0
2012-09-18,2.5491,2.559,2.5392,2.559,9504,0
2012-09-19,2.5193,2.5491,2.4301,2.5491,15878,0
2012-09-20,2.5293,2.559,2.5293,2.5392,5808,0
2012-09-21,2.559,2.5689,2.4797,2.4797,13508,0
2012-09-24,2.4797,2.559,2.4598,2.5193,17925,0
2012-09-25,2.4896,2.5094,2.4301,2.4896,24975,0
2012-09-26,2.48,2.49,2.38,2.43,17269,0
2012-09-27,2.43,2.46,2.38,2.44,13869,0
2012-09-28,2.42,2.51,2.42,2.47,10425,0
2012-10-01,2.4698,2.4797,2.3805,2.4301,49392,0
2012-10-02,2.43,2.43,2.38,2.39,29846,0
2012-10-03,2.44,2.44,2.35,2.39,1821,0
2012-10-04,2.42,2.49,2.38,2.39,22663,0
2012-10-05,2.4102,2.4499,2.4102,2.4499,5545,0
2012-10-08,2.4499,2.5293,2.44,2.5193,35541,0
2012-10-09,2.5392,2.5491,2.4301,2.4995,19320,0
2012-10-10,2.4499,2.4995,2.4499,2.4995,3911,0
2012-10-11,2.5193,2.5392,2.3805,2.4797,18590,0
2012-10-12,2.4896,2.5293,2.4301,2.44,6332,0
2012-10-15,2.4003,2.4499,2.4003,2.44,12259,0
2012-10-16,2.4698,2.4797,2.4301,2.4598,7137,0
2012-10-17,2.4499,2.4797,2.4499,2.4797,2722,0
2012-10-18,2.4896,2.5094,2.4598,2.4797,911,0
2012-10-19,2.48,2.5,2.4,2.4,4633,0
2012-10-22,2.44,2.4797,2.3507,2.3607,52919,0
2012-10-23,2.38,2.4,2.35,2.35,3694,0
2012-10-24,2.4003,2.4301,2.3408,2.4301,6629,0
2012-10-25,2.3309,2.3805,2.3309,2.3805,22061,0
2012-10-26,2.35,2.38,2.33,2.38,6453,0
2012-10-31,2.35,2.42,2.34,2.36,12978,0
2012-11-01,2.3309,2.3805,2.3011,2.3309,20725,0
2012-11-02,2.33,2.34,2.33,2.33,1753,0
2012-11-05,2.32,2.39,2.32,2.33,6952,0
2012-11-06,2.31,2.44,2.31,2.44,5209,0
2012-11-07,2.38,2.42,2.3,2.3,9707,0
2012-11-08,2.28,2.3,2.25,2.25,11544,0
2012-11-09,2.23,2.27,2.08,2.17,37429,0
2012-11-12,2.14,2.14,2,2.02,44488,0
2012-11-13,2.04,2.06,1.97,1.98,21019,0
2012-11-14,2.01,2.05,2.01,2.02,25661,0
2012-11-15,1.99,2.02,1.9,1.98,35878,0
2012-11-16,2.01,2.03,1.94,2.02,21200,0
2012-11-19,2,2.06,1.96,2.06,22168,0
2012-11-20,2.05,2.06,2.04,2.05,5694,0
2012-11-21,2.06,2.1,2.01,2.06,6939,0
2012-11-23,2.06,2.15,2.06,2.1,6946,0
2012-11-26,2.13,2.22,2.1,2.17,19414,0
2012-11-27,2.17,2.17,2.04,2.11,12354,0
2012-11-28,2.09,2.25,2.08,2.09,15316,0
2012-11-29,2.09,2.19,2.08,2.19,9535,0
2012-11-30,2.17,2.18,2.09,2.13,7075,0
2012-12-03,2.14,2.25,2.08,2.17,70100,0
2012-12-04,2.14,2.14,2.07,2.11,4919,0
2012-12-05,2.13,2.19,2.11,2.11,7356,0
2012-12-06,2.08,2.12,2.02,2.07,5933,0
2012-12-07,2.04,2.06,1.97,2.01,53907,0
2012-12-10,2.04,2.55,2.04,2.28,146583,0
2012-12-11,2.48,2.75,2.25,2.5,138381,0
2012-12-12,2.53,2.55,2.39,2.39,56421,0
2012-12-13,2.4,2.4,2.25,2.27,52188,0
2012-12-14,2.22,2.25,2.21,2.22,20532,0
2012-12-17,2.23,2.34,2.22,2.22,14010,0
2012-12-18,2.41,2.46,2.3,2.32,16412,0
2012-12-19,2.32,2.38,2.32,2.32,8559,0
2012-12-20,2.32,2.33,2.29,2.29,3364,0
2012-12-21,2.28,2.34,2.27,2.31,13592,0
2012-12-24,2.28,2.36,2.28,2.33,1661,0
2012-12-26,2.33,2.4,2.33,2.35,18678,0
2012-12-27,2.35,2.35,2.33,2.33,10971,0
2012-12-28,2.35,2.35,2.3,2.3,34878,0
2012-12-31,2.28,2.29,2.2,2.2,78525,0
2013-01-02,2.37,2.37,2.21,2.28,64403,0
2013-01-03,2.27,2.35,2.27,2.32,15288,0
2013-01-04,2.39,2.39,2.3,2.31,13614,0
2013-01-07,2.38,2.38,2.31,2.36,2977,0
2013-01-08,2.58,2.58,2.38,2.38,27917,0
2013-01-09,2.42,2.45,2.39,2.39,11609,0
2013-01-10,2.39,2.41,2.31,2.33,12484,0
2013-01-11,2.28,2.32,2.27,2.31,14628,0
2013-01-14,2.31,2.31,2.3,2.3,7250,0
2013-01-15,2.28,2.32,2.27,2.3,7578,0
2013-01-16,2.37,2.44,2.36,2.36,14993,0
2013-01-17,2.36,2.45,2.31,2.33,18386,0
2013-01-18,2.37,2.4,2.34,2.34,12123,0
2013-01-22,2.36,2.4,2.35,2.36,9851,0
2013-01-23,2.35,2.37,2.34,2.37,16100,0
2013-01-24,2.34,2.34,2.22,2.24,102257,0
2013-01-25,2.28,2.28,2.23,2.25,49096,0
2013-01-28,2.22,2.29,2.22,2.24,30851,0
2013-01-29,2.24,2.24,2.23,2.23,11548,0
2013-01-30,2.22,2.23,2.22,2.22,7774,0
2013-01-31,2.22,2.23,2.21,2.23,37366,0
2013-02-01,2.23,2.24,2.21,2.21,82683,0
2013-02-04,2.27,2.27,2.2,2.2,47078,0
2013-02-05,2.22,2.25,2.2,2.21,15586,0
2013-02-06,2.23,2.23,2.2,2.2,3065,0
2013-02-07,2.26,2.26,2.2,2.24,34723,0
2013-02-08,2.25,2.29,2.24,2.29,11094,0
2013-02-11,2.24,2.46,2.24,2.36,35417,0
2013-02-12,2.35,2.41,2.35,2.39,8252,0
2013-02-13,2.44,2.44,2.38,2.4,13295,0
2013-02-14,2.39,2.45,2.31,2.4,35011,0
2013-02-15,2.4,2.4,2.29,2.31,20099,0
2013-02-19,2.32,2.35,2.25,2.27,32619,0
2013-02-20,2.24,2.3,2.23,2.25,18709,0
2013-02-21,2.26,2.3,2.26,2.28,6881,0
2013-02-22,2.29,2.32,2.25,2.27,8670,0
2013-02-25,2.33,2.34,2.22,2.24,22133,0
2013-02-26,2.29,2.38,2.24,2.36,37153,0
2013-02-27,2.35,2.36,2.31,2.36,10324,0
2013-02-28,2.27,2.35,2.27,2.33,9768,0
2013-03-01,2.36,2.36,2.25,2.27,16424,0
2013-03-04,2.26,2.29,2.26,2.26,4693,0
2013-03-05,2.28,2.3,2.2,2.2,35338,0
2013-03-06,2.21,2.25,2.21,2.22,2261,0
2013-03-07,2.22,2.3,2.2,2.25,25755,0
2013-03-08,2.24,2.24,2.15,2.22,26596,0
2013-03-11,2.2,2.2,2.15,2.18,32528,0
2013-03-12,2.18,2.18,2.1,2.1,21775,0
2013-03-13,2.1,2.14,2.1,2.1,4300,0
2013-03-14,2.09,2.1,2.01,2.03,28270,0
2013-03-15,2.06,2.1,2.03,2.03,38406,0
2013-03-18,2.05,2.16,2.03,2.09,47587,0
2013-03-19,2.23,2.23,2.11,2.13,31737,0
2013-03-20,2.13,2.15,2.05,2.09,36978,0
2013-03-21,2.07,2.07,2.02,2.05,36957,0
2013-03-22,2.03,2.04,2.01,2.02,13513,0
2013-03-25,2.01,2.05,2.01,2.03,18404,0
2013-03-26,2.03,2.03,2,2.01,30425,0
2013-03-27,2.04,2.04,2,2.01,26194,0
2013-03-28,2.04,2.2,2.01,2.08,26157,0
2013-04-01,2.07,2.09,2.01,2.03,39608,0
2013-04-02,2.05,2.07,2.04,2.06,7100,0
2013-04-03,2.07,2.07,2.04,2.04,6084,0
2013-04-04,2.04,2.06,2.04,2.06,4973,0
2013-04-05,2.04,2.05,2.03,2.05,10660,0
2013-04-08,2.05,2.05,2.02,2.04,14105,0
2013-04-09,2.05,2.05,2.01,2.01,20071,0
2013-04-10,2.05,2.09,2.01,2.02,17244,0
2013-04-11,2.02,2.08,2.02,2.06,9335,0
2013-04-12,2.03,2.03,2.01,2.03,5280,0
2013-04-15,2.01,2.06,1.99,2.03,28319,0
2013-04-16,2,2.06,1.99,2.04,19788,0
2013-04-17,2.05,2.05,1.97,2.02,51196,0
2013-04-18,2.06,2.08,2.03,2.03,14545,0
2013-04-19,2.03,2.05,2.03,2.05,4212,0
2013-04-22,2.08,2.1,1.98,1.98,23272,0
2013-04-23,2,2.02,1.97,2,21013,0
2013-04-24,2.08,2.08,1.95,2,68889,0
2013-04-25,2.01,2.01,1.83,1.86,39593,0
2013-04-26,1.9,2,1.79,1.81,131030,0
2013-04-29,1.85,1.88,1.82,1.86,30441,0
2013-04-30,1.85,1.87,1.8,1.84,49509,0
2013-05-01,1.82,1.89,1.82,1.84,27659,0
2013-05-02,1.86,1.94,1.85,1.88,19158,0
2013-05-03,1.88,1.93,1.83,1.87,28062,0
2013-05-06,1.84,1.88,1.84,1.86,18329,0
2013-05-07,1.86,1.97,1.83,1.92,6764,0
2013-05-08,1.93,1.96,1.9,1.91,52858,0
2013-05-09,1.93,1.94,1.85,1.85,57489,0
2013-05-10,1.86,1.95,1.83,1.85,6769,0
2013-05-13,1.83,1.94,1.74,1.74,68137,0
2013-05-14,1.76,1.96,1.74,1.87,61299,0
2013-05-15,1.86,1.92,1.78,1.81,59042,0
2013-05-16,1.82,1.87,1.68,1.69,109201,0
2013-05-17,1.66,1.81,1.66,1.74,47803,0
2013-05-20,1.76,1.78,1.72,1.73,55183,0
2013-05-21,1.72,1.76,1.72,1.73,15166,0
2013-05-22,1.73,1.81,1.73,1.74,43915,0
2013-05-23,1.73,1.78,1.7,1.73,16214,0
2013-05-24,1.74,1.75,1.71,1.71,4686,0
2013-05-28,1.81,1.81,1.72,1.78,40044,0
2013-05-29,1.73,1.78,1.73,1.76,16555,0
2013-05-30,1.73,1.75,1.68,1.68,47988,0
2013-05-31,1.68,1.71,1.67,1.71,38075,0
2013-06-03,1.68,1.72,1.68,1.72,59111,0
2013-06-04,1.7,1.73,1.7,1.73,58641,0
2013-06-05,1.75,1.75,1.68,1.69,19800,0
2013-06-06,1.68,1.72,1.68,1.71,2280,0
2013-06-07,1.68,1.76,1.68,1.72,92665,0
2013-06-10,1.72,1.75,1.71,1.73,12607,0
2013-06-11,1.69,1.75,1.68,1.74,46141,0
2013-06-12,1.73,1.73,1.7,1.7,4914,0
2013-06-13,1.7,1.7,1.65,1.66,25436,0
2013-06-14,1.65,1.69,1.65,1.69,20476,0
2013-06-17,1.67,1.72,1.67,1.7,18450,0
2013-06-18,1.68,1.72,1.67,1.72,13359,0
2013-06-19,1.74,1.74,1.7,1.73,8945,0
2013-06-20,1.72,1.72,1.7,1.71,15123,0
2013-06-21,1.72,1.74,1.69,1.69,32166,0
2013-06-24,1.68,1.7,1.63,1.68,44421,0
2013-06-25,1.68,1.68,1.62,1.66,13400,0
2013-06-26,1.68,1.69,1.62,1.62,58549,0
2013-06-27,1.63,1.7,1.55,1.58,54026,0
2013-06-28,1.55,1.57,1.51,1.55,53229,0
2013-07-01,1.55,1.56,1.49,1.49,69909,0
2013-07-02,1.46,1.49,1.4,1.41,62535,0
2013-07-03,1.4,1.44,1.4,1.43,19537,0
2013-07-05,1.43,1.44,1.41,1.44,14306,0
2013-07-08,1.44,1.44,1.41,1.41,5429,0
2013-07-09,1.4,1.53,1.4,1.45,37314,0
2013-07-10,1.48,1.52,1.48,1.49,12037,0
2013-07-11,1.47,1.65,1.43,1.5,172523,0
2013-07-12,1.53,1.53,1.43,1.45,16139,0
2013-07-15,1.45,1.47,1.45,1.45,35850,0
2013-07-16,1.45,1.47,1.41,1.41,29542,0
2013-07-17,1.42,1.45,1.42,1.45,34793,0
2013-07-18,1.42,1.45,1.41,1.41,35088,0
2013-07-19,1.45,1.45,1.41,1.42,31079,0
2013-07-22,1.45,1.45,1.41,1.42,18463,0
2013-07-23,1.42,1.45,1.41,1.41,5681,0
2013-07-24,1.42,1.44,1.41,1.42,18623,0
2013-07-25,1.43,1.45,1.41,1.42,83291,0
2013-07-26,1.44,1.47,1.41,1.41,85780,0
2013-07-29,1.44,1.47,1.44,1.45,84750,0
2013-07-30,1.46,1.5,1.46,1.48,48400,0
2013-07-31,1.5,1.5,1.43,1.45,24454,0
2013-08-01,1.46,1.48,1.43,1.44,39467,0
2013-08-02,1.45,1.45,1.43,1.43,14879,0
2013-08-05,1.45,1.49,1.45,1.45,61722,0
2013-08-06,1.43,1.45,1.43,1.45,18785,0
2013-08-07,1.49,1.49,1.43,1.43,47201,0
2013-08-08,1.43,1.45,1.43,1.43,24516,0
2013-08-09,1.43,1.45,1.43,1.44,11425,0
2013-08-12,1.45,1.46,1.42,1.43,33759,0
2013-08-13,1.45,1.47,1.42,1.43,76027,0
2013-08-14,1.45,1.46,1.22,1.33,256700,0
2013-08-15,1.36,1.38,1.25,1.36,146106,0
2013-08-16,1.37,1.37,1.28,1.33,42897,0
2013-08-19,1.34,1.34,1.31,1.32,23356,0
2013-08-20,1.32,1.34,1.32,1.33,52754,0
2013-08-21,1.34,1.34,1.32,1.32,31401,0
2013-08-22,1.34,1.34,1.32,1.32,29472,0
2013-08-23,1.33,1.33,1.3,1.3,25413,0
2013-08-26,1.3,1.32,1.3,1.3,160921,0
2013-08-27,1.33,1.4,1.32,1.38,91392,0
2013-08-28,1.38,1.4,1.37,1.39,14400,0
2013-08-29,1.4,1.6,1.39,1.56,282138,0
2013-08-30,1.58,1.74,1.57,1.71,137042,0
2013-09-03,1.73,1.73,1.6,1.61,176901,0
2013-09-04,1.6,1.64,1.55,1.55,61743,0
2013-09-05,1.55,1.55,1.42,1.46,65725,0
2013-09-06,1.42,1.49,1.42,1.47,27412,0
2013-09-09,1.49,1.52,1.47,1.49,475741,0
2013-09-10,1.5,1.6,1.48,1.51,75439,0
2013-09-11,1.51,1.51,1.47,1.47,120236,0
2013-09-12,1.51,1.51,1.43,1.43,74717,0
2013-09-13,1.45,1.46,1.42,1.42,33901,0
2013-09-16,1.42,1.43,1.41,1.41,41512,0
2013-09-17,1.41,1.42,1.36,1.38,87953,0
2013-09-18,1.39,1.42,1.36,1.39,36510,0
2013-09-19,1.4,1.41,1.37,1.41,58301,0
2013-09-20,1.38,1.45,1.36,1.44,59545,0
2013-09-23,1.47,1.47,1.39,1.4,56519,0
2013-09-24,1.4,1.43,1.37,1.38,131354,0
2013-09-25,1.38,1.43,1.38,1.39,81494,0
2013-09-26,1.4,1.41,1.37,1.37,20699,0
2013-09-27,1.36,1.4,1.36,1.37,54437,0
2013-09-30,1.37,1.37,1.35,1.35,23025,0
2013-10-01,1.35,1.4,1.35,1.37,43329,0
2013-10-02,1.36,1.4,1.36,1.39,42554,0
2013-10-03,1.38,1.38,1.35,1.37,27708,0
2013-10-04,1.38,1.42,1.37,1.38,133598,0
2013-10-07,1.38,1.4,1.38,1.38,117370,0
2013-10-08,1.39,1.41,1.39,1.4,66622,0
2013-10-09,1.4,1.41,1.38,1.4,35901,0
2013-10-10,1.4,1.41,1.36,1.41,110025,0
2013-10-11,1.4,1.4,1.38,1.4,58008,0
2013-10-14,1.41,1.41,1.39,1.4,48371,0
2013-10-15,1.39,1.43,1.39,1.4,135541,0
2013-10-16,1.42,1.44,1.4,1.44,30049,0
2013-10-17,1.45,1.46,1.4,1.46,81467,0
2013-10-18,1.46,1.67,1.46,1.66,204286,0
2013-10-21,1.7,1.72,1.63,1.7,154357,0
2013-10-22,1.69,1.73,1.64,1.7,40318,0
2013-10-23,1.65,1.87,1.6,1.75,123655,0
2013-10-24,1.69,1.75,1.69,1.75,62967,0
2013-10-25,1.72,1.75,1.7,1.75,42400,0
2013-10-28,1.7,1.7,1.52,1.57,133083,0
2013-10-29,1.57,1.59,1.52,1.54,31343,0
2013-10-30,1.52,1.56,1.52,1.54,33760,0
2013-10-31,1.54,1.54,1.5,1.51,50400,0
2013-11-01,1.5,1.5,1.46,1.49,22562,0
2013-11-04,1.48,1.5,1.46,1.5,18800,0
2013-11-05,1.48,1.5,1.45,1.5,36340,0
2013-11-06,1.48,1.49,1.45,1.46,22595,0
2013-11-07,1.48,1.49,1.42,1.49,44232,0
2013-11-08,1.47,1.5,1.45,1.5,9221,0
2013-11-11,1.5,1.5,1.45,1.45,30544,0
2013-11-12,1.45,1.49,1.45,1.45,8256,0
2013-11-13,1.47,1.47,1.44,1.47,9410,0
2013-11-14,1.46,1.47,1.44,1.44,26915,0
2013-11-15,1.46,1.51,1.46,1.48,8835,0
2013-11-18,1.5,1.58,1.49,1.56,44837,0
2013-11-19,1.56,1.64,1.54,1.54,23043,0
2013-11-20,1.56,1.57,1.45,1.45,42623,0
2013-11-21,1.45,1.54,1.45,1.52,29329,0
2013-11-22,1.49,1.51,1.49,1.5,24709,0
2013-11-25,1.49,1.5,1.46,1.5,11553,0
2013-11-26,1.51,1.51,1.49,1.49,58670,0
2013-11-27,1.5,1.5,1.46,1.46,23486,0
2013-11-29,1.46,1.48,1.45,1.47,9971,0
2013-12-02,1.47,1.49,1.47,1.49,31805,0
2013-12-03,1.49,1.49,1.45,1.48,15900,0
2013-12-04,1.46,1.47,1.45,1.46,40093,0
2013-12-05,1.45,1.46,1.45,1.45,22760,0
2013-12-06,1.45,1.46,1.45,1.45,35698,0
2013-12-09,1.44,1.45,1.44,1.44,46258,0
2013-12-10,1.44,1.47,1.42,1.45,17557,0
2013-12-11,1.46,1.47,1.43,1.45,40041,0
2013-12-12,1.42,1.45,1.42,1.44,13534,0
2013-12-13,1.42,1.44,1.41,1.43,25658,0
2013-12-16,1.41,1.44,1.41,1.43,42906,0
2013-12-17,1.44,1.45,1.41,1.41,50339,0
2013-12-18,1.42,1.47,1.42,1.47,15098,0
2013-12-19,1.45,1.46,1.42,1.45,33079,0
2013-12-20,1.44,1.48,1.44,1.44,36302,0
2013-12-23,1.44,1.5,1.44,1.44,31770,0
2013-12-24,1.48,1.48,1.44,1.47,18918,0
2013-12-26,1.47,1.47,1.44,1.46,24400,0
2013-12-27,1.51,1.51,1.44,1.46,114664,0
2013-12-30,1.46,1.49,1.46,1.48,18757,0
2013-12-31,1.46,1.49,1.42,1.48,18878,0
2014-01-02,1.48,1.52,1.47,1.52,77223,0
2014-01-03,1.5,1.56,1.48,1.56,22270,0
2014-01-06,1.55,1.55,1.52,1.52,5519,0
2014-01-07,1.52,1.55,1.52,1.55,14585,0
2014-01-08,1.55,1.55,1.53,1.55,22830,0
2014-01-09,1.56,1.62,1.53,1.58,112472,0
2014-01-10,1.52,1.6,1.52,1.59,64854,0
2014-01-13,1.6,1.6,1.52,1.55,24347,0
2014-01-14,1.56,1.58,1.54,1.58,23212,0
2014-01-15,1.58,1.58,1.5,1.5,28991,0
2014-01-16,1.5,1.5,1.45,1.5,15693,0
2014-01-17,1.49,1.51,1.48,1.48,31093,0
2014-01-21,1.46,1.5,1.46,1.49,21051,0
2014-01-22,1.5,1.52,1.48,1.49,14645,0
2014-01-23,1.51,1.51,1.48,1.5,16934,0
2014-01-24,1.48,1.5,1.48,1.49,16031,0
2014-01-27,1.5,1.54,1.5,1.53,28479,0
2014-01-28,1.56,1.58,1.54,1.56,55506,0
2014-01-29,1.56,1.56,1.5,1.52,30356,0
2014-01-30,1.48,1.56,1.48,1.56,25212,0
2014-01-31,1.58,1.6,1.57,1.58,104766,0
2014-02-03,1.6,1.6,1.48,1.5,55853,0
2014-02-04,1.53,1.53,1.49,1.49,6136,0
2014-02-05,1.49,1.51,1.48,1.48,7784,0
2014-02-06,1.48,1.51,1.48,1.49,6954,0
2014-02-07,1.52,1.53,1.49,1.49,5553,0
2014-02-10,1.48,1.5,1.48,1.48,28188,0
2014-02-11,1.5,1.5,1.46,1.5,41982,0
2014-02-12,1.46,1.52,1.46,1.52,29541,0
2014-02-13,1.52,1.54,1.51,1.52,15455,0
2014-02-14,1.55,1.55,1.52,1.54,8857,0
2014-02-18,1.52,1.6,1.52,1.59,30055,0
2014-02-19,1.55,1.58,1.51,1.53,19419,0
2014-02-20,1.55,1.59,1.52,1.57,69247,0
2014-02-21,1.59,1.61,1.55,1.61,30554,0
2014-02-24,1.62,1.63,1.54,1.54,60268,0
2014-02-25,1.55,1.65,1.52,1.59,50517,0
2014-02-26,1.54,1.59,1.53,1.57,18831,0
2014-02-27,1.58,1.58,1.52,1.56,47234,0
2014-02-28,1.58,1.58,1.53,1.56,19021,0
2014-03-03,1.57,1.6,1.53,1.54,33797,0
2014-03-04,1.56,1.58,1.54,1.58,11526,0
2014-03-05,1.55,1.57,1.54,1.57,12827,0
2014-03-06,1.56,1.57,1.54,1.57,17304,0
2014-03-07,1.56,1.6,1.54,1.59,49334,0
2014-03-10,1.59,1.59,1.55,1.55,22065,0
2014-03-11,1.56,1.6,1.56,1.57,47517,0
2014-03-12,1.59,1.59,1.56,1.57,49893,0
2014-03-13,1.54,1.65,1.54,1.64,150264,0
2014-03-14,1.61,1.62,1.6,1.62,45660,0
2014-03-17,1.61,1.63,1.61,1.61,33687,0
2014-03-18,1.62,1.7,1.62,1.65,36044,0
2014-03-19,1.61,1.66,1.61,1.64,53352,0
2014-03-20,1.64,1.64,1.55,1.58,42179,0
2014-03-21,1.58,1.64,1.58,1.64,27271,0
2014-03-24,1.63,1.63,1.52,1.59,45206,0
2014-03-25,1.56,1.6,1.56,1.58,51161,0
2014-03-26,1.59,1.6,1.57,1.57,9100,0
2014-03-27,1.56,1.58,1.55,1.55,30539,0
2014-03-28,1.59,1.59,1.54,1.54,42444,0
2014-03-31,1.53,1.56,1.51,1.52,58522,0
2014-04-01,1.53,1.53,1.43,1.45,114161,0
2014-04-02,1.48,1.57,1.46,1.57,31917,0
2014-04-03,1.55,1.55,1.53,1.54,8907,0
2014-04-04,1.54,1.54,1.5,1.54,2240,0
2014-04-07,1.51,1.51,1.49,1.51,7093,0
2014-04-08,1.51,1.53,1.45,1.49,79632,0
2014-04-09,1.47,1.5,1.47,1.5,18732,0
2014-04-10,1.46,1.49,1.46,1.46,27355,0
2014-04-11,1.5,1.5,1.46,1.46,5210,0
2014-04-14,1.45,1.47,1.45,1.45,20481,0
2014-04-15,1.48,1.48,1.42,1.43,17508,0
2014-04-16,1.45,1.45,1.44,1.45,17049,0
2014-04-17,1.48,1.55,1.43,1.46,25816,0
2014-04-21,1.47,1.47,1.43,1.45,12595,0
2014-04-22,1.45,1.45,1.41,1.44,24561,0
2014-04-23,1.44,1.49,1.43,1.45,26460,0
2014-04-24,1.45,1.45,1.31,1.38,124327,0
2014-04-25,1.33,1.39,1.33,1.38,42452,0
2014-04-28,1.39,1.41,1.38,1.39,6018,0
2014-04-29,1.4,1.43,1.4,1.43,17985,0
2014-04-30,1.43,1.47,1.4,1.45,28838,0
2014-05-01,1.49,1.49,1.33,1.45,22916,0
2014-05-02,1.46,1.47,1.45,1.47,19448,0
2014-05-05,1.45,1.46,1.43,1.46,32490,0
2014-05-06,1.46,1.47,1.45,1.46,17473,0
2014-05-07,1.45,1.47,1.43,1.43,13657,0
2014-05-08,1.46,1.47,1.45,1.45,10145,0
2014-05-09,1.46,1.47,1.45,1.47,8800,0
2014-05-12,1.47,1.49,1.45,1.47,11268,0
2014-05-13,1.46,1.49,1.45,1.48,9565,0
2014-05-14,1.47,1.48,1.45,1.45,19952,0
2014-05-15,1.45,1.46,1.45,1.46,17148,0
2014-05-16,1.45,1.45,1.43,1.45,11293,0
2014-05-19,1.45,1.45,1.43,1.43,37441,0
2014-05-20,1.41,1.44,1.4,1.44,2907,0
2014-05-21,1.41,1.5,1.38,1.38,32339,0
2014-05-22,1.37,1.39,1.36,1.39,9724,0
2014-05-23,1.37,1.4,1.36,1.38,38116,0
2014-05-27,1.4,1.4,1.37,1.4,23622,0
2014-05-28,1.4,1.42,1.37,1.41,14418,0
2014-05-29,1.4,1.44,1.4,1.43,3600,0
2014-05-30,1.4,1.43,1.4,1.41,10387,0
2014-06-02,1.41,1.45,1.38,1.39,5699,0
2014-06-03,1.38,1.45,1.38,1.43,23643,0
2014-06-04,1.4,1.44,1.4,1.42,36961,0
2014-06-05,1.39,1.44,1.39,1.44,5817,0
2014-06-06,1.39,1.43,1.39,1.43,8729,0
2014-06-09,1.46,1.46,1.42,1.44,16419,0
2014-06-10,1.39,1.45,1.39,1.42,9000,0
2014-06-11,1.4,1.43,1.4,1.4,906,0
2014-06-12,1.41,1.41,1.37,1.41,15025,0
2014-06-13,1.45,1.45,1.4,1.42,13585,0
2014-06-16,1.4,1.43,1.37,1.41,22222,0
2014-06-17,1.37,1.45,1.37,1.43,35468,0
2014-06-18,1.42,1.45,1.41,1.45,12820,0
2014-06-19,1.38,1.42,1.37,1.39,16917,0
2014-06-20,1.38,1.45,1.38,1.44,29014,0
2014-06-23,1.41,1.42,1.38,1.41,22590,0
2014-06-24,1.4,1.42,1.39,1.41,25889,0
2014-06-25,1.42,1.42,1.4,1.42,8818,0
2014-06-26,1.42,1.42,1.41,1.41,13298,0
2014-06-27,1.4,1.42,1.37,1.4,21516,0
2014-06-30,1.36,1.42,1.36,1.37,21711,0
2014-07-01,1.42,1.43,1.38,1.41,206719,0
2014-07-02,1.42,1.43,1.39,1.39,17700,0
2014-07-03,1.39,1.4,1.38,1.4,5475,0
2014-07-07,1.41,1.41,1.39,1.4,13265,0
2014-07-08,1.39,1.4,1.39,1.4,15868,0
2014-07-09,1.4,1.42,1.4,1.4,31300,0
2014-07-10,1.4,1.4,1.38,1.39,8886,0
2014-07-11,1.39,1.39,1.37,1.37,1500,0
2014-07-14,1.39,1.39,1.37,1.39,9102,0
2014-07-15,1.38,1.38,1.37,1.38,16675,0
2014-07-16,1.39,1.4,1.37,1.38,27994,0
2014-07-17,1.38,1.4,1.37,1.37,6916,0
2014-07-18,1.35,1.38,1.35,1.38,4271,0
2014-07-21,1.37,1.37,1.32,1.32,19630,0
2014-07-22,1.31,1.34,1.27,1.32,162087,0
2014-07-23,1.33,1.37,1.3,1.33,75730,0
2014-07-24,1.32,1.34,1.31,1.31,36494,0
2014-07-25,1.31,1.32,1.28,1.3,16850,0
2014-07-28,1.3,1.36,1.28,1.29,170941,0
2014-07-29,1.29,1.3,1.28,1.28,12958,0
2014-07-30,1.27,1.27,1.25,1.25,51400,0
2014-07-31,1.25,1.31,1.25,1.26,30138,0
2014-08-01,1.27,1.27,1.23,1.27,39533,0
2014-08-04,1.26,1.28,1.24,1.26,10201,0
2014-08-05,1.25,1.26,1.23,1.23,8455,0
2014-08-06,1.23,1.23,1.21,1.22,30717,0
2014-08-07,1.21,1.24,1.19,1.2,27954,0
2014-08-08,1.21,1.24,1.18,1.18,20481,0
2014-08-11,1.19,1.22,1.17,1.21,19369,0
2014-08-12,1.16,1.22,1.16,1.19,30153,0
2014-08-13,1.18,1.21,1.18,1.19,3805,0
2014-08-14,1.19,1.22,1.18,1.19,25488,0
2014-08-15,1.23,1.23,1.16,1.16,76082,0
2014-08-18,1.17,1.21,1.17,1.17,15790,0
2014-08-19,1.17,1.19,1.08,1.12,57176,0
2014-08-20,1.11,1.15,1.11,1.12,26959,0
2014-08-21,1.11,1.14,1.11,1.11,14109,0
2014-08-22,1.13,1.13,1.08,1.09,49702,0
2014-08-25,1.08,1.1,1.06,1.1,39420,0
2014-08-26,1.08,1.09,1.07,1.09,11778,0
2014-08-27,1.07,1.09,1.05,1.09,69640,0
2014-08-28,1.06,1.09,1.05,1.07,15338,0
2014-08-29,1.06,1.09,1.05,1.07,21107,0
2014-09-02,1.1,1.1,1.06,1.09,31870,0
2014-09-03,1.08,1.28,1.08,1.18,153959,0
2014-09-04,1.2,1.21,1.18,1.19,86093,0
2014-09-05,1.2,1.21,1.15,1.15,82816,0
2014-09-08,1.15,1.18,1.15,1.18,8783,0
2014-09-09,1.17,1.18,1.11,1.12,31454,0
2014-09-10,1.14,1.17,1.13,1.15,8311,0
2014-09-11,1.12,1.16,1.12,1.13,20428,0
2014-09-12,1.13,1.16,1.12,1.15,20084,0
2014-09-15,1.16,1.17,1.15,1.17,12307,0
2014-09-16,1.17,1.18,1.15,1.17,7002,0
2014-09-17,1.14,1.17,1.08,1.09,31517,0
2014-09-18,1.07,1.09,1.06,1.06,29080,0
2014-09-19,1.07,1.07,1.02,1.02,72933,0
2014-09-22,1.03,1.05,1.02,1.04,13337,0
2014-09-23,1.02,1.04,1,1.02,31807,0
2014-09-24,1.02,1.03,0.99,1.03,47114,0
2014-09-25,1.02,1.03,0.99,1,10904,0
2014-09-26,1,1.01,0.98,0.99,27540,0
2014-09-29,0.97,1,0.97,0.97,3125,0
2014-09-30,0.95,0.99,0.95,0.99,40485,0
2014-10-01,0.99,1.04,0.99,1,22501,0
2014-10-02,1.02,1.02,1,1.01,14494,0
2014-10-03,1.02,1.04,1.01,1.03,23729,0
2014-10-06,1.01,1.01,0.98,0.98,23616,0
2014-10-07,0.98,0.99,0.93,0.93,84427,0
2014-10-08,0.98,0.98,0.95,0.95,18426,0
2014-10-09,0.97,0.99,0.91,0.91,14941,0
2014-10-10,0.92,0.92,0.9,0.9,32658,0
2014-10-13,0.9,0.92,0.87,0.89,24760,0
2014-10-14,0.87,0.88,0.83,0.88,40852,0
2014-10-15,0.88,0.88,0.87,0.87,8615,0
2014-10-16,0.85,0.88,0.83,0.83,68003,0
2014-10-17,0.9,0.9,0.82,0.83,78244,0
2014-10-20,0.82,0.85,0.78,0.78,71148,0
2014-10-21,0.78,0.88,0.78,0.8,44024,0
2014-10-22,0.82,0.84,0.78,0.78,30780,0
2014-10-23,0.8,0.85,0.8,0.85,26000,0
2014-10-24,0.83,0.84,0.81,0.81,20915,0
2014-10-27,0.8,0.81,0.73,0.74,72741,0
2014-10-28,0.75,0.79,0.68,0.69,123573,0
2014-10-29,0.68,0.69,0.65,0.66,90066,0
2014-10-30,0.75,0.82,0.71,0.72,196505,0
2014-10-31,0.76,0.8,0.7,0.75,206294,0
2014-11-03,0.76,0.78,0.71,0.71,25313,0
2014-11-04,0.72,0.75,0.7,0.71,52146,0
2014-11-05,0.71,0.73,0.7,0.72,39448,0
2014-11-06,0.71,0.77,0.71,0.77,9168,0
2014-11-07,0.8,0.8,0.67,0.76,39934,0
2014-11-10,0.75,0.75,0.7,0.73,45699,0
2014-11-11,0.73,0.75,0.73,0.74,43819,0
2014-11-12,0.73,0.75,0.73,0.73,10285,0
2014-11-13,0.75,0.75,0.7,0.72,55557,0
2014-11-14,0.73,0.75,0.7,0.72,16153,0
2014-11-17,0.7,0.75,0.7,0.71,47173,0
2014-11-18,0.72,0.74,0.68,0.69,35294,0
2014-11-19,0.76,0.76,0.69,0.72,66809,0
2014-11-20,0.73,0.73,0.71,0.72,37087,0
2014-11-21,0.74,0.75,0.71,0.73,47544,0
2014-11-24,0.73,0.75,0.71,0.75,78612,0
2014-11-25,0.72,0.75,0.72,0.73,23026,0
2014-11-26,0.74,0.76,0.72,0.76,55388,0
2014-11-28,0.75,0.79,0.75,0.79,19224,0
2014-12-01,0.81,0.85,0.78,0.81,60254,0
2014-12-02,0.82,0.86,0.81,0.82,59697,0
2014-12-03,0.85,0.89,0.85,0.88,55238,0
2014-12-04,0.89,1.16,0.88,0.96,102463,0
2014-12-05,1.01,1.06,0.99,1.05,92708,0
2014-12-08,0.97,0.98,0.88,0.88,66334,0
2014-12-09,1.02,1.03,0.9,0.9,28947,0
2014-12-10,0.9,0.91,0.84,0.88,37174,0
2014-12-11,0.86,0.86,0.83,0.83,41502,0
2014-12-12,0.88,0.95,0.84,0.88,32763,0
2014-12-15,0.92,0.92,0.73,0.77,91227,0
2014-12-16,0.75,0.88,0.75,0.85,24254,0
2014-12-17,0.83,0.87,0.77,0.87,20738,0
2014-12-18,0.88,0.92,0.75,0.89,275861,0
2014-12-19,0.87,0.91,0.85,0.86,46045,0
2014-12-22,0.9,0.91,0.84,0.84,49825,0
2014-12-23,0.9,0.94,0.87,0.87,37282,0
2014-12-24,0.83,0.9,0.83,0.87,27138,0
2014-12-26,0.87,0.93,0.87,0.89,24599,0
2014-12-29,0.87,0.9,0.84,0.84,93507,0
2014-12-30,0.86,0.87,0.79,0.85,164564,0
2014-12-31,0.85,0.85,0.82,0.83,92799,0
2015-01-02,0.8,0.89,0.8,0.89,49148,0
2015-01-05,0.84,0.97,0.83,0.92,41060,0
2015-01-06,0.9,0.92,0.83,0.91,51819,0
2015-01-07,0.89,0.93,0.86,0.88,44604,0
2015-01-08,0.88,0.92,0.88,0.88,27571,0
2015-01-09,0.9,0.94,0.87,0.9,66821,0
2015-01-12,0.88,0.92,0.85,0.87,75517,0
2015-01-13,0.93,0.99,0.88,0.89,51060,0
2015-01-14,0.89,0.94,0.89,0.93,57078,0
2015-01-15,0.93,0.94,0.89,0.89,53660,0
2015-01-16,0.91,0.93,0.9,0.9,113075,0
2015-01-20,0.93,0.93,0.89,0.89,54674,0
2015-01-21,0.9,0.95,0.85,0.85,68832,0
2015-01-22,0.85,0.9,0.85,0.89,72193,0
2015-01-23,0.9,0.9,0.87,0.89,18547,0
2015-01-26,0.88,0.91,0.88,0.9,55329,0
2015-01-27,0.92,0.94,0.86,0.86,146891,0
2015-01-28,0.86,0.86,0.8,0.84,96280,0
2015-01-29,0.9,0.9,0.82,0.9,48836,0
2015-01-30,0.84,0.9,0.82,0.88,12808,0
2015-02-02,0.88,1.03,0.87,1.01,99829,0
2015-02-03,1.05,1.05,0.96,0.96,111700,0
2015-02-04,0.95,1.02,0.95,0.96,82731,0
2015-02-05,1,1.02,0.94,0.94,673650,0
2015-02-06,0.98,1.02,0.98,0.99,96243,0
2015-02-09,0.99,1.06,0.99,1.05,349865,0
2015-02-10,1.07,1.08,1.03,1.07,134124,0
2015-02-11,1.08,1.08,1.03,1.04,42422,0
2015-02-12,1.07,1.07,1.04,1.06,44226,0
2015-02-13,1.02,1.06,1.01,1.03,77497,0
2015-02-17,1.04,1.07,1.01,1.05,67590,0
2015-02-18,1.01,1.06,1.01,1.05,18551,0
2015-02-19,1.05,1.1,1.03,1.1,79534,0
2015-02-20,1.1,1.1,1.06,1.08,26209,0
2015-02-23,1.1,1.14,1.1,1.13,42987,0
2015-02-24,1.11,1.14,1.1,1.13,29104,0
2015-02-25,1.11,1.15,1.11,1.14,14460,0
2015-02-26,1.12,1.18,1.11,1.12,37230,0
2015-02-27,1.11,1.16,1.11,1.14,69240,0
2015-03-02,1.14,1.19,1.14,1.18,114500,0
2015-03-03,1.22,1.22,1.19,1.21,37700,0
2015-03-04,1.2,1.24,1.19,1.19,30400,0
2015-03-05,1.18,1.22,1.18,1.21,47200,0
2015-03-06,1.18,1.21,1.16,1.21,32700,0
2015-03-09,1.19,1.2,1.14,1.18,84000,0
2015-03-10,1.14,1.2,1.13,1.17,44500,0
2015-03-11,1.15,1.16,1.1,1.1,34700,0
2015-03-12,1.09,1.15,1.09,1.15,10500,0
2015-03-13,1.15,1.15,1.11,1.13,3500,0
2015-03-16,1.15,1.17,1.13,1.17,29800,0
2015-03-17,1.17,1.2,1.14,1.19,39100,0
2015-03-18,1.15,1.2,1.15,1.2,19500,0
2015-03-19,1.19,1.19,1.15,1.15,5600,0
2015-03-20,1.17,1.17,1.14,1.14,23500,0
2015-03-23,1.16,1.17,1.13,1.13,33800,0
2015-03-24,1.13,1.15,1.12,1.13,1400,0
2015-03-25,1.15,1.15,1.11,1.11,15000,0
2015-03-26,1.11,1.15,1.1,1.13,4700,0
2015-03-27,1.11,1.15,1.1,1.15,9700,0
2015-03-30,1.11,1.18,1.11,1.16,22300,0
2015-03-31,1.17,1.17,1.13,1.17,4984,0
2015-04-01,1.18,1.19,1.13,1.16,61200,0
2015-04-02,1.18,1.18,1.16,1.17,13400,0
2015-04-06,1.16,1.18,1.13,1.16,24300,0
2015-04-07,1.16,1.19,1.14,1.14,46997,0
2015-04-08,1.13,1.17,1.12,1.17,2700,0
2015-04-09,1.17,1.19,1.16,1.16,4420,0
2015-04-10,1.14,1.18,1.13,1.17,1800,0
2015-04-13,1.17,1.17,1.13,1.17,13800,0
2015-04-14,1.13,1.16,1.11,1.14,20700,0
2015-04-15,1.12,1.17,1.12,1.15,19715,0
2015-04-16,1.16,1.16,1.15,1.15,7082,0
2015-04-17,1.13,1.18,1.13,1.18,20500,0
2015-04-20,1.19,1.2,1.16,1.18,38452,0
2015-04-21,1.19,1.19,1.15,1.16,6687,0
2015-04-22,1.16,1.2,1.15,1.19,23203,0
2015-04-23,1.17,1.2,1.17,1.18,14100,0
2015-04-24,1.15,1.2,1.15,1.17,24671,0
2015-04-27,1.19,1.2,1.19,1.19,8800,0
2015-04-28,1.19,1.2,1.19,1.2,4300,0
2015-04-29,1.2,1.2,1.16,1.16,17500,0
2015-04-30,1.16,1.19,1.16,1.18,11800,0
2015-05-01,1.15,1.2,1.15,1.17,37200,0
2015-05-04,1.16,1.2,1.15,1.16,12300,0
2015-05-05,1.16,1.18,1.15,1.15,17200,0
2015-05-06,1.15,1.17,1.14,1.15,16040,0
2015-05-07,1.15,1.16,1.14,1.14,10630,0
2015-05-08,1.15,1.17,1.15,1.16,12200,0
2015-05-11,1.16,1.18,1.14,1.17,30200,0
2015-05-12,1.15,1.15,1.14,1.15,7311,0
2015-05-13,1.14,1.18,1.13,1.15,4500,0
2015-05-14,1.17,1.18,1.16,1.17,7600,0
2015-05-15,1.16,1.17,1.14,1.17,19110,0
2015-05-18,1.16,1.18,1.16,1.18,996,0
2015-05-19,1.17,1.17,1.15,1.16,1788,0
2015-05-20,1.16,1.16,1.16,1.16,3300,0
2015-05-21,1.15,1.2,1.11,1.13,54300,0
2015-05-22,1.14,1.14,1.12,1.13,47000,0
2015-05-26,1.14,1.15,1.14,1.14,9918,0
2015-05-27,1.2,1.2,1.14,1.14,9900,0
2015-05-28,1.13,1.17,1.12,1.12,9477,0
2015-05-29,1.13,1.15,1.12,1.14,3600,0
2015-06-01,1.15,1.15,1.13,1.14,6042,0
2015-06-02,1.14,1.15,1.13,1.14,18265,0
2015-06-03,1.14,1.15,1.13,1.15,10700,0
2015-06-04,1.13,1.15,1.13,1.14,9000,0
2015-06-05,1.14,1.15,1.12,1.13,11400,0
2015-06-08,1.14,1.14,1.13,1.14,1400,0
2015-06-09,1.14,1.14,1.13,1.14,4981,0
2015-06-10,1.13,1.14,1.13,1.14,12874,0
2015-06-11,1.14,1.2,1.13,1.16,24915,0
2015-06-12,1.15,1.19,1.15,1.16,8700,0
2015-06-15,1.16,1.16,1.13,1.13,10400,0
2015-06-16,1.13,1.14,1.05,1.06,57600,0
2015-06-17,1.07,1.07,1.06,1.07,10000,0
2015-06-18,1.08,1.08,1.06,1.06,10800,0
2015-06-19,1.08,1.09,1.04,1.04,28600,0
2015-06-22,1.04,1.04,0.96,1.01,62700,0
2015-06-23,1.02,1.05,1,1.02,4528,0
2015-06-24,0.95,0.99,0.93,0.94,33300,0
2015-06-25,0.98,0.99,0.94,0.96,7900,0
2015-06-26,0.96,1,0.87,0.87,69300,0
2015-06-29,0.87,0.94,0.87,0.91,10800,0
2015-06-30,0.9,0.95,0.9,0.93,4977,0
2015-07-01,0.95,0.99,0.91,0.91,7200,0
2015-07-02,0.94,0.97,0.93,0.94,16400,0
2015-07-06,0.91,0.95,0.91,0.94,7200,0
2015-07-07,0.91,0.93,0.91,0.93,2700,0
2015-07-08,0.96,0.96,0.95,0.95,7000,0
2015-07-09,0.95,0.96,0.95,0.96,5000,0
2015-07-10,0.96,0.96,0.95,0.95,2000,0
2015-07-13,0.94,0.98,0.94,0.98,8400,0
2015-07-14,0.96,0.98,0.93,0.93,8308,0
2015-07-15,0.93,0.93,0.92,0.93,3878,0
2015-07-16,0.93,0.95,0.93,0.95,1700,0
2015-07-17,0.96,0.98,0.96,0.96,1800,0
2015-07-20,0.96,0.96,0.93,0.93,26300,0
2015-07-21,0.95,0.95,0.94,0.95,14100,0
2015-07-22,0.95,0.95,0.95,0.95,3400,0
2015-07-23,0.94,0.94,0.9,0.93,7100,0
2015-07-24,0.88,0.9,0.88,0.88,17000,0
2015-07-27,0.91,0.98,0.9,0.91,24200,0
2015-07-28,0.94,0.94,0.88,0.89,2800,0
2015-07-29,0.88,0.94,0.88,0.89,8900,0
2015-07-30,0.9,0.93,0.88,0.88,24400,0
2015-07-31,0.88,0.94,0.88,0.9,32000,0
2015-08-03,0.92,0.94,0.92,0.94,11620,0
2015-08-04,0.98,0.98,0.94,0.94,7900,0
2015-08-05,0.99,0.99,0.95,0.98,8700,0
2015-08-06,0.99,0.99,0.96,0.98,7756,0
2015-08-07,0.94,0.99,0.92,0.98,24900,0
2015-08-10,0.95,0.99,0.95,0.98,30000,0
2015-08-11,0.99,0.99,0.97,0.98,67407,0
2015-08-12,0.97,0.99,0.96,0.96,36700,0
2015-08-13,1,1.04,0.98,1.01,11100,0
2015-08-14,1.04,1.04,0.99,1.03,17100,0
2015-08-17,1.02,1.04,1.02,1.03,28200,0
2015-08-18,1.04,1.04,1.01,1.01,3700,0
2015-08-19,1.01,1.03,1.01,1.03,5000,0
2015-08-20,1,1.02,1,1.01,4000,0
2015-08-21,1,1.03,1,1.03,71300,0
2015-08-24,0.98,1.08,0.98,1.01,23688,0
2015-08-25,0.98,1.03,0.98,1,12700,0
2015-08-26,1.01,1.03,0.98,1.02,36200,0
2015-08-27,1.02,1.03,0.99,1,12500,0
2015-08-28,1,1.08,1,1.05,14000,0
2015-08-31,1.05,1.08,1.03,1.03,20800,0
2015-09-01,1.03,1.03,0.99,1.03,9500,0
2015-09-02,0.99,1.03,0.99,1.01,15400,0
2015-09-03,1.01,1.05,1.01,1.01,11700,0
2015-09-04,1.02,1.05,1,1.03,13200,0
2015-09-08,1.01,1.02,1,1.01,13700,0
2015-09-09,1.03,1.05,1,1,13400,0
2015-09-10,1.01,1.02,0.99,1.01,23532,0
2015-09-11,0.99,1.02,0.99,1.02,2200,0
2015-09-14,1,1.02,0.97,0.97,20300,0
2015-09-15,1,1,0.98,0.99,6100,0
2015-09-16,1.01,1.01,0.99,0.99,14200,0
2015-09-17,1.02,1.04,1,1.01,8941,0
2015-09-18,1,1.04,0.99,1.04,21800,0
2015-09-21,1.04,1.05,1,1,23300,0
2015-09-22,1.03,1.03,0.98,0.98,45500,0
2015-09-23,1.02,1.02,0.99,1,980,0
2015-09-24,0.99,1.03,0.97,0.99,4192,0
2015-09-25,0.97,0.99,0.95,0.97,23100,0
2015-09-28,0.95,0.97,0.92,0.93,52418,0
2015-09-29,0.99,1.04,0.95,0.97,27100,0
2015-09-30,0.94,1,0.94,1,5700,0
2015-10-01,0.99,1,0.96,0.96,2300,0
2015-10-02,0.95,0.98,0.95,0.98,3300,0
2015-10-05,1,1,0.96,1,16165,0
2015-10-06,1,1.05,1,1.03,11100,0
2015-10-07,1.02,1.07,1.02,1.04,27200,0
2015-10-08,1.07,1.08,1.05,1.05,33600,0
2015-10-09,1.08,1.1,1.03,1.03,41600,0
2015-10-12,1,1.03,1,1.03,9810,0
2015-10-13,1.04,1.05,1.01,1.01,6100,0
2015-10-14,1.01,1.04,1,1.01,16200,0
2015-10-15,1,1.03,1,1.03,11500,0
2015-10-16,1.02,1.03,1.01,1.03,58500,0
2015-10-19,1.03,1.04,1,1.03,5796,0
2015-10-20,1.02,1.03,0.9901,1,8030,0
2015-10-21,1.01,1.02,1,1.02,12700,0
2015-10-22,1.02,1.04,1,1,17400,0
2015-10-23,1.03,1.05,0.99,0.99,49000,0
2015-10-26,1.01,1.02,0.99,1.02,13900,0
2015-10-27,1.05,1.05,1,1,36500,0
2015-10-28,1,1.03,1,1.02,10800,0
2015-10-29,1.04,1.04,1.02,1.02,5300,0
2015-10-30,1.02,1.07,1,1,17100,0
2015-11-02,1.07,1.11,1.04,1.11,54536,0
2015-11-03,1.15,1.15,1.1,1.11,4400,0
2015-11-04,1.12,1.12,1.07,1.08,8352,0
2015-11-05,1.11,1.13,1.09,1.11,1200,0
2015-11-06,1.05,1.08,1.03,1.04,15200,0
2015-11-09,1.04,1.07,1.03,1.07,23872,0
2015-11-10,1.04,1.09,1.03,1.05,19900,0
2015-11-11,1.03,1.08,1.03,1.07,17200,0
2015-11-12,1.03,1.09,1.03,1.06,2500,0
2015-11-13,1.08,1.1,1.08,1.1,12200,0
2015-11-16,1.12,1.12,1.1,1.1,9700,0
2015-11-17,1.14,1.14,1.09,1.11,6300,0
2015-11-18,1.15,1.15,1.09,1.1,11600,0
2015-11-19,1.16,1.17,1.08,1.11,10400,0
2015-11-20,1.1,1.11,1.1,1.1,6400,0
2015-11-23,1.09,1.1,1.08,1.08,8900,0
2015-11-24,1.08,1.08,1.03,1.07,8100,0
2015-11-25,1.04,1.07,1.01,1.03,11500,0
2015-11-27,1.01,1.05,1.01,1.05,13200,0
2015-11-30,1.05,1.13,1.04,1.06,31400,0
2015-12-01,1.1,1.11,1.07,1.07,8857,0
2015-12-02,1.1,1.1,1.06,1.06,2240,0
2015-12-03,1.07,1.08,1.02,1.04,30098,0
2015-12-04,1.01,1.08,1.01,1.05,20000,0
2015-12-07,1.05,1.06,1.03,1.03,8900,0
2015-12-08,1.01,1.04,1.01,1.01,23292,0
2015-12-09,1.01,1.05,1.01,1.01,20600,0
2015-12-10,1.01,1.03,1,1,23100,0
2015-12-11,1,1,0.95,0.99,10600,0
2015-12-14,0.98,0.98,0.97,0.98,3130,0
2015-12-15,0.97,1,0.97,0.97,14400,0
2015-12-16,0.97,0.97,0.92,0.96,33600,0
2015-12-17,0.97,0.99,0.96,0.96,29800,0
2015-12-18,0.99,1,0.96,1,4300,0
2015-12-21,0.95,0.99,0.95,0.97,9100,0
2015-12-22,0.95,1,0.95,0.97,9266,0
2015-12-23,0.99,1,0.98,0.98,7500,0
2015-12-24,1,1,0.9625,0.9784,5708,0
2015-12-28,0.96,0.9866,0.95,0.975,27629,0
2015-12-29,0.9703,1.05,0.9703,1.05,17335,0
2015-12-30,1.0059,1.03,0.9491,0.98,34395,0
2015-12-31,0.9701,1,0.97,0.9712,8016,0
2016-01-04,0.98,0.9996,0.93,0.96,14084,0
2016-01-05,0.97,1,0.96,0.99,11506,0
2016-01-06,1,1.05,0.997,1.02,5192,0
2016-01-07,0.96,1.02,0.96,1,22077,0
2016-01-08,0.97,1,0.964,0.98,4881,0
2016-01-11,0.999,0.999,0.98,0.98,1800,0
2016-01-12,0.98,0.992,0.93,0.9775,7697,0
2016-01-13,0.96,0.96,0.9482,0.9533,5421,0
2016-01-14,0.92,0.95,0.9,0.93,87143,0
2016-01-15,0.91,0.93,0.84,0.84,71899,0
2016-01-19,0.91,0.96,0.85,0.85,20600,0
2016-01-20,0.8788,0.88,0.82,0.83,30193,0
2016-01-21,0.83,0.87,0.83,0.83,4735,0
2016-01-22,0.84,0.8867,0.83,0.8867,11640,0
2016-01-25,0.89,0.9,0.85,0.87,6198,0
2016-01-26,0.89,0.89,0.86,0.86,20612,0
2016-01-27,0.89,0.89,0.878,0.878,698,0
2016-01-28,0.89,0.97,0.89,0.94,26628,0
2016-01-29,0.95,0.95,0.8901,0.91,29416,0
2016-02-01,0.95,0.97,0.95,0.97,8432,0
2016-02-02,0.95,0.95,0.9275,0.93,18659,0
2016-02-03,0.93,0.9799,0.93,0.9799,25772,0
2016-02-04,0.95,0.9607,0.94,0.96,18010,0
2016-02-05,0.9889,1,0.9801,0.995,35657,0
2016-02-08,0.93,1.02,0.93,1.02,38194,0
2016-02-09,1.01,1.01,0.9862,1,13257,0
2016-02-10,1,1,1,1,333,0
2016-02-11,0.99,1.01,0.99,1.0062,27964,0
2016-02-12,1.0015,1.02,1,1.0194,25485,0
2016-02-16,1.02,1.045,1.02,1.04,13292,0
2016-02-17,1.04,1.04,1.01,1.04,679,0
2016-02-18,1.04,1.05,1.04,1.05,9082,0
2016-02-19,1.05,1.05,1.03,1.03,3018,0
2016-02-22,1.05,1.15,1.03,1.07,44295,0
2016-02-23,1.09,1.13,1.06,1.09,14042,0
2016-02-24,1.0512,1.12,1.0512,1.1,1100,0
2016-02-25,1.09,1.12,1.09,1.12,521,0
2016-02-26,1.14,1.14,1.12,1.121,9743,0
2016-02-29,1.13,1.14,1.12,1.12,23007,0
2016-03-01,1.15,1.15,1.11,1.1116,22842,0
2016-03-02,1.15,1.15,1.11,1.12,26933,0
2016-03-03,1.1,1.15,1.1,1.13,16918,0
2016-03-04,1.13,1.16,1.13,1.14,5386,0
2016-03-07,1.15,1.15,1.094,1.12,19692,0
2016-03-08,1.14,1.15,1.1,1.12,9526,0
2016-03-09,1.11,1.1299,1.0601,1.09,18428,0
2016-03-10,1.0673,1.09,1.055,1.07,4266,0
2016-03-11,1.0501,1.0501,1.043,1.05,9875,0
2016-03-14,1.05,1.05,1.02,1.0301,8397,0
2016-03-15,1.06,1.1,1.0354,1.05,2432,0
2016-03-16,1.11,1.11,0.99,1.0585,84599,0
2016-03-17,1.11,1.12,1.05,1.08,64712,0
2016-03-18,1.0901,1.11,1.08,1.08,25260,0
2016-03-21,1.12,1.12,1.04,1.05,3148,0
2016-03-22,1.0599,1.1,1.0599,1.1,23660,0
2016-03-23,1.1,1.11,1.088,1.11,11202,0
2016-03-24,1.0766,1.08,1.07,1.07,11570,0
2016-03-28,1.19,1.1901,1.11,1.12,52280,0
2016-03-29,1.09,1.13,1.09,1.1,3979,0
2016-03-30,1.1,1.1,1.08,1.08,16527,0
2016-03-31,1.07,1.1,1.06,1.07,10321,0
2016-04-01,1.1,1.1,1.07,1.07,8612,0
2016-04-04,1.0701,1.1,1.07,1.09,1240,0
2016-04-05,1.09,1.1,1.07,1.09,1245,0
2016-04-06,1.0837,1.09,1.04,1.07,12601,0
2016-04-07,1.11,1.11,1.07,1.09,8441,0
2016-04-08,1.1,1.1,1.06,1.07,16309,0
2016-04-11,1.07,1.09,1.07,1.09,16883,0
2016-04-12,1.09,1.09,1.06,1.0899,5207,0
2016-04-13,1.05,1.09,1.04,1.07,58474,0
2016-04-14,1.09,1.09,1.07,1.09,9755,0
2016-04-15,1.09,1.09,1.07,1.07,22374,0
2016-04-18,1.08,1.08,1.0599,1.06,19721,0
2016-04-19,1.039,1.05,1.0201,1.0201,2601,0
2016-04-20,1,1.07,1,1.0699,8035,0
2016-04-21,1.07,1.09,1.07,1.08,6225,0
2016-04-22,1.05,1.1,1.05,1.08,105362,0
2016-04-25,1.08,1.11,1.05,1.06,419149,0
2016-04-26,1.07,1.11,1.07,1.1,11183,0
2016-04-27,1.11,1.13,1.11,1.12,12118,0
2016-04-28,1.05,1.12,1.05,1.09,19105,0
2016-04-29,1.05,1.1,1.05,1.08,13823,0
2016-05-02,1.06,1.07,1.06,1.06,12919,0
2016-05-03,1.05,1.07,1.05,1.07,18342,0
2016-05-04,1.06,1.07,1.05,1.06,6890,0
2016-05-05,1.07,1.07,1.06,1.07,13159,0
2016-05-06,1.06,1.07,1.06,1.07,12495,0
2016-05-09,1.07,1.07,1.0501,1.06,14728,0
2016-05-10,1.07,1.08,1.06,1.06,3773,0
2016-05-11,1.06,1.08,1.06,1.07,754,0
2016-05-12,1.08,1.08,1.06,1.06,9670,0
2016-05-13,1.06,1.07,1.05,1.07,18419,0
2016-05-16,1.06,1.09,1.06,1.07,10003,0
2016-05-17,1.09,1.09,1.05,1.09,2728,0
2016-05-18,1.08,1.08,1.05,1.05,7472,0
2016-05-19,1.07,1.09,1.05,1.05,2774,0
2016-05-20,1.07,1.07,1.05,1.05,1385,0
2016-05-23,1.06,1.08,1.0525,1.06,6212,0
2016-05-24,1.07,1.0751,1.05,1.05,12695,0
2016-05-25,1.04,1.07,1.04,1.06,11717,0
2016-05-26,1.08,1.1,1.08,1.09,42040,0
2016-05-27,1.09,1.1,1.08,1.08,7843,0
2016-05-31,1.08,1.1,1.0701,1.0799,8385,0
2016-06-01,1.09,1.1,1.07,1.095,13931,0
2016-06-02,1.1,1.1,1.09,1.1,7585,0
2016-06-03,1.09,1.11,1.09,1.11,12020,0
2016-06-06,1.12,1.12,1.09,1.11,135485,0
2016-06-07,1.1,1.1095,1.1,1.1,13496,0
2016-06-08,1.11,1.11,1.09,1.1,5015,0
2016-06-09,1.1,1.11,1.1,1.1,6320,0
2016-06-10,1.11,1.11,1.08,1.08,52740,0
2016-06-13,1.08,1.11,1.07,1.11,21969,0
2016-06-14,1.11,1.11,1.1,1.11,31731,0
2016-06-15,1.11,1.11,1.1,1.11,9661,0
2016-06-16,1.12,1.12,1.1,1.12,1356,0
2016-06-17,1.11,1.11,1.08,1.08,105091,0
2016-06-20,1.1,1.11,1.1,1.11,6261,0
2016-06-21,1.1,1.11,1.08,1.08,31010,0
2016-06-22,1.11,1.11,1.0999,1.11,1131,0
2016-06-23,1.1,1.11,1.07,1.07,11063,0
2016-06-24,1.0699,1.1,1.05,1.1,15566,0
2016-06-27,1.09,1.11,0.96,1.1,77230,0
2016-06-28,1.0999,1.1,1.091,1.1,4933,0
2016-06-29,1.11,1.11,1.091,1.11,11126,0
2016-06-30,1.11,1.11,1.06,1.06,7713,0
2016-07-01,1.08,1.09,1.02,1.02,53145,0
2016-07-05,1.05,1.1,1.05,1.09,5313,0
2016-07-06,1.05,1.1,1.05,1.05,6529,0
2016-07-07,1.07,1.1,1.0532,1.06,2572,0
2016-07-08,1.07,1.09,1.066,1.08,1053,0
2016-07-11,1.08,1.09,1.06,1.07,15003,0
2016-07-12,1.07,1.09,1.06,1.07,2127,0
2016-07-13,1.08,1.0899,1.069,1.0899,659,0
2016-07-14,1.09,1.11,1.0819,1.1,1771,0
2016-07-15,1.1,1.1,1.06,1.1,12651,0
2016-07-18,1.086,1.086,1,1.0699,42498,0
2016-07-19,1.05,1.06,1.03,1.06,16666,0
2016-07-20,1.06,1.085,1.06,1.07,1486,0
2016-07-21,1.08,1.08,1.07,1.07,4750,0
2016-07-22,1.07,1.08,1.05,1.05,18085,0
2016-07-25,1.07,1.089,1.0501,1.07,24757,0
2016-07-26,1.07,1.07,1.04,1.05,53305,0
2016-07-27,1.05,1.0699,1.03,1.03,24486,0
2016-07-28,1.12,1.12,1.05,1.06,62143,0
2016-07-29,1.07,1.07,1.03,1.03,7074,0
2016-08-01,1.04,1.069,1.03,1.04,17797,0
2016-08-02,1.06,1.06,1.02,1.02,21145,0
2016-08-03,1.02,1.045,1.02,1.03,8722,0
2016-08-04,1.02,1.04,1.01,1.01,13856,0
2016-08-05,1.03,1.04,1.01,1.02,10467,0
2016-08-08,1.02,1.04,1.01,1.01,9717,0
2016-08-09,1.02,1.02,1.01,1.01,24709,0
2016-08-10,1.01,1.03,1,1.01,6913,0
2016-08-11,1.03,1.03,1,1,13719,0
2016-08-12,1,1,0.99,0.99,20793,0
2016-08-15,1.01,1.02,0.99,1.01,12679,0
2016-08-16,1,1,0.9901,0.9901,3490,0
2016-08-17,0.96,1.0025,0.96,1,3867,0
2016-08-18,0.9899,0.99,0.96,0.96,21093,0
2016-08-19,0.96,0.9899,0.96,0.98,179567,0
2016-08-22,0.99,0.99,0.95,0.97,72385,0
2016-08-23,0.9701,0.9803,0.9601,0.98,53889,0
2016-08-24,1,1,0.941,0.941,82731,0
2016-08-25,0.9599,0.98,0.92,0.95,88863,0
2016-08-26,0.96,0.97999,0.9501,0.97,167076,0
2016-08-29,0.97,0.9925,0.97,0.99,62256,0
2016-08-30,0.995,1.03,0.995,1.01,37447,0
2016-08-31,1.01,1.04,1,1.01,23464,0
2016-09-01,1.02,1.03,1.02,1.03,9666,0
2016-09-02,1.03,1.11,1.02,1.05,61482,0
2016-09-06,1.05,1.08,1.02,1.02,23407,0
2016-09-07,1.04,1.05,1.02,1.02,12324,0
2016-09-08,1.02,1.09,1.02,1.07,7361,0
2016-09-09,1.06,1.11,1.06,1.1,184065,0
2016-09-12,1.1,1.1,1.06,1.06,37077,0
2016-09-13,1.06,1.09,1.04,1.07,42139,0
2016-09-14,1.09,1.12,1.06,1.1,293123,0
2016-09-15,1.1,1.15,1.08,1.12,42267,0
2016-09-16,1.12,1.12,1.1,1.1,14040,0
2016-09-19,1.1141,1.1141,1.08,1.11,14550,0
2016-09-20,1.1,1.11,1.055,1.07,31799,0
2016-09-21,1.09,1.12,1.09,1.1,7828,0
2016-09-22,1.1,1.12,1.0801,1.11,8749,0
2016-09-23,1.09,1.13,1.05,1.13,31268,0
2016-09-26,1.12,1.12,1.11,1.11,11345,0
2016-09-27,1.12,1.12,1.11,1.11,21341,0
2016-09-28,1.11,1.13,1.08,1.1,26989,0
2016-09-29,1.11,1.12,1.091,1.0937,3227,0
2016-09-30,1.12,1.12,1.08,1.08,5175,0
2016-10-03,1.1,1.1,1.08,1.08,4672,0
2016-10-04,1.09,1.12,1.08,1.12,10083,0
2016-10-05,1.12,1.13,1.1,1.11,24172,0
2016-10-06,1.12,1.12,1.0901,1.12,1042,0
2016-10-07,1.13,1.15,1.1101,1.14,4289,0
2016-10-10,1.14,1.1599,1.1364,1.14,52169,0
2016-10-11,1.14,1.16,1.07,1.07,60276,0
2016-10-12,1.0811,1.12,1.0799,1.08,34099,0
2016-10-13,1.0801,1.12,1.07,1.07,30807,0
2016-10-14,1.08,1.1,1.07,1.09,18335,0
2016-10-17,1.0717,1.1,1.07,1.1,831,0
2016-10-18,1.11,1.11,1.11,1.11,2463,0
2016-10-19,1.09,1.09,1.07,1.07,4196,0
2016-10-21,1.03,1.21,1.03,1.18,46006,0
2016-10-24,1.2,1.2,1.1701,1.185,14680,0
2016-10-25,1.2,1.2,1.16,1.17,8788,0
2016-10-26,1.17,1.17,1.1463,1.15,5348,0
2016-10-27,1.11,1.1104,1.07,1.08,15981,0
2016-10-28,1.1,1.15,1.0905,1.0905,7794,0
2016-10-31,1.09,1.15,1.08,1.12,14494,0
2016-11-01,1.11,1.1399,1.0717,1.09,52842,0
2016-11-02,1.09,1.09,1.06,1.06,24488,0
2016-11-03,1.07,1.09,1.06,1.06,31356,0
2016-11-04,1.06,1.12,1.06,1.08,25249,0
2016-11-07,1.09,1.09,1.05,1.06,17092,0
2016-11-08,1.06,1.07,1.05,1.05,13735,0
2016-11-09,1.05,1.1,1.05,1.1,504,0
2016-11-10,1.1082,1.1082,1.06,1.09,42861,0
2016-11-11,1.08,1.1052,1.07,1.0817,26957,0
2016-11-14,1.1,1.1,1.0699,1.0873,25152,0
2016-11-15,1.09,1.1,1.07,1.08,18451,0
2016-11-16,1.07,1.09,1.05,1.06,41961,0
2016-11-17,1.06,1.08,1.05,1.06,39870,0
2016-11-18,1.06,1.08,1.06,1.06,14550,0
2016-11-21,1.07,1.08,1.05,1.06,15410,0
2016-11-22,1.06,1.08,1.0526,1.0601,3699,0
2016-11-23,1.07,1.08,1.0501,1.0501,18375,0
2016-11-25,1.05,1.06,1.05,1.06,3812,0
2016-11-28,1.06,1.09,1.05,1.05,32350,0
2016-11-29,1.06,1.08,1.0516,1.0699,10435,0
2016-11-30,1.06,1.08,1.06,1.08,11220,0
2016-12-01,1.09,1.09,1.07,1.07,2301,0
2016-12-02,1.08,1.09,1.0601,1.0899,9418,0
2016-12-05,1.07,1.1041,1.07,1.08,14804,0
2016-12-06,1.1,1.1357,1.08,1.08,44852,0
2016-12-07,1.07,1.17,1.06,1.13,69120,0
2016-12-08,1.13,1.145,1.1,1.1,27646,0
2016-12-09,1.11,1.1139,1.0907,1.1,33590,0
2016-12-12,1.1,1.15,1.0975,1.13,58365,0
2016-12-13,1.15,1.15,1.0838,1.1199,26223,0
2016-12-14,1.1076,1.12,1.1,1.11,21006,0
2016-12-15,1.15,1.15,1.0965,1.1099,14887,0
2016-12-16,1.12,1.12,1.08,1.08,25040,0
2016-12-19,1.12,1.1299,1.08,1.0999,19572,0
2016-12-20,1.09,1.1533,1.05,1.06,104470,0
2016-12-21,1.0799,1.09,1.05,1.06,6534,0
2016-12-22,1.05,1.06,1.04,1.05,14350,0
2016-12-23,1.05,1.08,1.05,1.07,4846,0
2016-12-27,1.05,1.06,1.04,1.05,10280,0
2016-12-28,1.07,1.09,1.04,1.04,6300,0
2016-12-29,1.05,1.09,1.04,1.05,25548,0
2016-12-30,1.04,1.069,1.03,1.03,17233,0
2017-01-03,1.03,1.09,1.03,1.051,10402,0
2017-01-04,1.05,1.08,1.05,1.05,9950,0
2017-01-05,1.05,1.08,1.05,1.08,4898,0
2017-01-06,1.08,1.08,1.0682,1.08,10752,0
2017-01-09,1.07,1.08,1.056,1.0674,2506,0
2017-01-10,1.07,1.07,1.06,1.07,16695,0
2017-01-11,1.06,1.08,1.06,1.06,5441,0
2017-01-12,1.08,1.08,1.0507,1.06,2680,0
2017-01-13,1.06,1.09,1.0575,1.09,13254,0
2017-01-17,1.08,1.08,1.0099,1.03,82943,0
2017-01-18,1.05,1.08,1.04,1.08,13473,0
2017-01-19,1.1,1.1,1.06,1.07,3340,0
2017-01-20,1.07,1.08,1.0501,1.07,6252,0
2017-01-23,1.07,1.07,1.01,1.07,67865,0
2017-01-24,1.07,1.07,1.0421,1.07,25323,0
2017-01-25,1.07,1.07,1.02,1.03,40109,0
2017-01-26,1.03,1.0694,1.03,1.052,97613,0
2017-01-27,1.06,1.06,1.0341,1.05,109504,0
2017-01-30,1.03,1.07,1.02,1.06,114523,0
2017-01-31,1.05,1.08,1.0471,1.06,89914,0
2017-02-01,1.05,1.1,1.0397,1.09,78421,0
2017-02-02,1.05,1.08,1.04,1.06,49307,0
2017-02-03,1.05,1.07,1.04,1.04,32608,0
2017-02-06,1.04,1.05,1.02,1.0278,40871,0
2017-02-07,1.04,1.07,1.0355,1.04,114211,0
2017-02-08,1.05,1.07,1.04,1.04,83295,0
2017-02-09,1.03,1.09,1.03,1.08,123852,0
2017-02-10,1.05,1.1,1.04,1.05,68657,0
2017-02-13,1.06,1.06,1.04,1.05,44342,0
2017-02-14,1.06,1.08,1.0401,1.0799,66773,0
2017-02-15,1.17,1.17,1.08,1.09,96130,0
2017-02-16,1.1,1.1,1.03,1.03,58133,0
2017-02-17,1.03,1.08,1.02,1.08,34884,0
2017-02-21,1.08,1.08,1.06,1.06,14676,0
2017-02-22,1.07,1.08,1.06,1.0799,19478,0
2017-02-23,1.05,1.13,1.0497,1.08,39079,0
2017-02-24,1.1,1.12,1.07,1.101,32182,0
2017-02-27,1.07,1.12,1.07,1.11,11565,0
2017-02-28,1.08,1.08,1.06,1.07,15667,0
2017-03-01,1.05,1.08,1.05,1.05,12759,0
2017-03-02,1.05,1.12,1.05,1.12,35014,0
2017-03-03,1.12,1.12,1.09,1.09,10598,0
2017-03-06,1.07,1.11,1.05,1.07,17526,0
2017-03-07,1.09,1.0925,1.05,1.07,35640,0
2017-03-08,1.07,1.08,1.04,1.05,21217,0
2017-03-09,1.05,1.08,1.041,1.08,16861,0
2017-03-10,1.08,1.09,1.0316,1.05,23987,0
2017-03-13,1.05,1.05,1.03,1.05,21701,0
2017-03-14,1.04,1.06,1.02,1.04,32025,0
2017-03-15,1.04,1.08,1.02,1.05,35954,0
2017-03-16,1.054,1.054,1.03,1.04,10676,0
2017-03-17,1.04,1.05,1.03,1.05,6232,0
2017-03-20,1.05,1.07,1.0284,1.07,32711,0
2017-03-21,1.05,1.05,1.03,1.0301,24356,0
2017-03-22,1.04,1.04,1.02,1.02,9565,0
2017-03-23,1.03,1.04,1.01,1.01,21235,0
2017-03-24,1.03,1.03,1.01,1.02,27218,0
2017-03-27,1.02,1.04,1.02,1.04,1452,0
2017-03-28,1.05,1.07,1.03,1.03,27046,0
2017-03-29,1.04,1.0499,1.035,1.04,10342,0
2017-03-30,1.03,1.05,1.03,1.05,9646,0
2017-03-31,1.0551,1.07,1.05,1.05,11102,0
2017-04-03,1.08,1.08,1.04,1.05,175460,0
2017-04-04,1.05,1.06,1.04,1.04,36204,0
2017-04-05,1.05,1.06,1.03,1.03,16568,0
2017-04-06,1.05,1.05,1.0499,1.0499,2409,0
2017-04-07,1.0301,1.05,1.02,1.05,23343,0
2017-04-10,1.04,1.04,1.02,1.02,2460,0
2017-04-11,1.03,1.04,1.02,1.02,4959,0
2017-04-12,1.0338,1.04,1.03,1.03,8350,0
2017-04-13,1.03,1.04,1.03,1.04,9202,0
2017-04-17,1.03,1.04,1.03,1.03,2490,0
2017-04-18,1.03,1.04,1.03,1.03,5548,0
2017-04-19,1.04,1.04,1.01,1.02,19128,0
2017-04-20,1.03,1.05,1.02,1.03,79435,0
2017-04-21,1.04,1.0401,1.0201,1.03,93749,0
2017-04-24,1.03,1.0453,1.02,1.0301,11306,0
2017-04-25,1.05,1.05,1.04,1.04,36407,0
2017-04-26,1.043,1.06,1.04,1.06,31088,0
2017-04-27,1.05,1.08,1.02,1.03,52531,0
2017-04-28,1.01,1.05,1.01,1.03,72570,0
2017-05-01,1.07,1.08,1.05,1.0799,27526,0
2017-05-02,1.04,1.05,1.03,1.0401,66456,0
2017-05-03,1.05,1.0804,1.04,1.0701,35447,0
2017-05-04,1.06,1.06,1.05,1.05,22138,0
2017-05-05,1.05,1.08,1.0301,1.07,26418,0
2017-05-08,1.06,1.08,1.06,1.07,18898,0
2017-05-09,1.0984,1.13,1.09,1.11,169080,0
2017-05-10,1.12,1.14,1.1,1.1,48006,0
2017-05-11,1.11,1.14,1.11,1.11,10033,0
2017-05-12,1.14,1.14,1.12,1.12,3802,0
2017-05-15,1.11,1.12,1.08,1.12,34408,0
2017-05-16,1.13,1.14,1.12,1.14,12083,0
2017-05-17,1.14,1.14,1.1201,1.1299,13246,0
2017-05-18,1.1383,1.14,1.11,1.12,13455,0
2017-05-19,1.12,1.14,1.1154,1.14,7265,0
2017-05-22,1.14,1.14,1.12,1.12,9111,0
2017-05-23,1.14,1.14,1.12,1.12,19657,0
2017-05-24,1.11,1.14,1.1,1.11,13964,0
2017-05-25,1.12,1.13,1.11,1.11,3721,0
2017-05-26,1.11,1.14,1.1,1.12,29289,0
2017-05-30,1.13,1.13,1.11,1.11,2451,0
2017-05-31,1.1115,1.12,1.11,1.12,17841,0
2017-06-01,1.12,1.16,1.12,1.13,64244,0
2017-06-02,1.14,1.16,1.132,1.149,23194,0
2017-06-05,1.16,1.17,1.1447,1.15,8015,0
2017-06-06,1.14,1.17,1.14,1.1588,29877,0
2017-06-07,1.18,1.18,1.15,1.15,97945,0
2017-06-08,1.15,1.17,1.14,1.15,15886,0
2017-06-09,1.14,1.16,1.14,1.16,18399,0
2017-06-12,1.16,1.16,1.14,1.15,12333,0
2017-06-13,1.15,1.16,1.13,1.15,24190,0
2017-06-14,1.17,1.17,1.14,1.1408,21798,0
2017-06-15,1.14,1.15,1.11,1.11,38327,0
2017-06-16,1.11,1.13,1.11,1.11,20577,0
2017-06-19,1.14,1.14,1.1,1.12,57146,0
2017-06-20,1.1,1.12,1.071,1.08,23415,0
2017-06-21,1.09,1.13,1.0873,1.13,18491,0
2017-06-22,1.13,1.13,1.11,1.12,8527,0
2017-06-23,1.1356,1.18,1.11,1.17,49226,0
2017-06-26,1.17,1.17,1.155,1.16,15805,0
2017-06-27,1.15,1.16,1.1389,1.1389,18303,0
2017-06-28,1.148,1.148,1.1188,1.12,18421,0
2017-06-29,1.12,1.1242,1.0875,1.1,29005,0
2017-06-30,1.09,1.111,1.0701,1.11,18203,0
2017-07-03,1.11,1.13,1.11,1.13,1397,0
2017-07-05,1.11,1.11,1.08,1.09,132972,0
2017-07-06,1.08,1.14,1.08,1.14,28172,0
2017-07-07,1.12,1.1419,1.11,1.12,17663,0
2017-07-10,1.11,1.12,1.08,1.11,7292,0
2017-07-11,1.12,1.12,1.08,1.08,2429,0
2017-07-12,1.09,1.1045,1.0778,1.095,111938,0
2017-07-13,1.1,1.1,1.0605,1.07,55133,0
2017-07-14,1.09,1.12,1.0823,1.12,15418,0
2017-07-17,1.11,1.12,1.1001,1.1001,10191,0
2017-07-18,1.12,1.15,1.12,1.15,25699,0
2017-07-19,1.14,1.14,1.1,1.1,41990,0
2017-07-20,1.09,1.135,1.09,1.11,41371,0
2017-07-21,1.1001,1.14,1.09,1.14,13739,0
2017-07-24,1.15,1.18,1.1,1.11,53136,0
2017-07-25,1.12,1.17,1.1,1.1,25905,0
2017-07-26,1.1,1.13,1.1,1.11,16864,0
2017-07-27,1.08,1.08,1.06,1.07,42248,0
2017-07-28,1.05,1.05,1.04,1.04,102782,0
2017-07-31,1.04,1.04,1.03,1.03,28656,0
2017-08-01,1.05,1.05,1.0134,1.0199,35531,0
2017-08-02,1.01,1.03,0.9501,0.98,110415,0
2017-08-03,0.95,1.02,0.95,1.0087,34840,0
2017-08-04,1.03,1.04,0.9558,1.03,79532,0
2017-08-07,1.01,1.0305,0.98,1.03,102440,0
2017-08-08,1.03,1.03,0.98,0.9908,33019,0
2017-08-09,0.98,1.01,0.98,0.9898,19926,0
2017-08-10,0.9801,1.01,0.98,1.01,32220,0
2017-08-11,0.9869,1.02,0.98,1.02,29878,0
2017-08-14,1.01,1.03,1.0075,1.03,25141,0
2017-08-15,1.02,1.03,0.99,0.99,14011,0
2017-08-16,1,1.03,0.99,0.99,17103,0
2017-08-17,1.02,1.02,0.9801,0.99,4635,0
2017-08-18,1,1.02,0.99,1.02,2436,0
2017-08-21,1.03,1.03,0.99,1.01,20247,0
2017-08-22,1.03,1.03,1,1,11443,0
2017-08-23,1,1.01,0.9981,1.01,3876,0
2017-08-24,0.9801,1.01,0.9801,1.01,3431,0
2017-08-25,0.98,1.02,0.98,1.01,19688,0
2017-08-28,1.01,1.01,0.99,0.99,6585,0
2017-08-29,0.9995,1.01,0.99,1.0099,7524,0
2017-08-30,1,1.02,0.99,0.9992,1863,0
2017-08-31,1,1.01,0.99,0.99,4717,0
2017-09-01,0.9801,0.99,0.9801,0.99,2004,0
2017-09-05,1.01,1.012,1.01,1.01,9731,0
2017-09-06,1.01,1.02,1.01,1.01,15342,0
2017-09-07,1,1,0.96,0.97,27523,0
2017-09-08,0.98,0.98,0.95,0.96,58361,0
2017-09-11,0.96,0.97,0.96,0.9609,36222,0
2017-09-12,0.9601,1.01,0.9601,1.01,26922,0
2017-09-13,1,1.05,0.98,1.05,21137,0
2017-09-14,1.04,1.04,0.972,0.9898,61513,0
2017-09-15,0.98,1.01,0.96,1.01,46665,0
2017-09-18,1,1.03,0.99,0.99,40136,0
2017-09-19,1.03,1.04,1.03,1.04,13683,0
2017-09-20,1.04,1.04,1.0301,1.04,9647,0
2017-09-21,1.03,1.05,1.01,1.0301,5182,0
2017-09-22,1,1.05,0.9932,1.05,22194,0
2017-09-25,1.05,1.05,1.03,1.03,12355,0
2017-09-26,1.03,1.039,1.02,1.02,28021,0
2017-09-27,1.04,1.05,1.04,1.05,1742,0
2017-09-28,1.03,1.04,1.0201,1.0201,33930,0
2017-09-29,1.03,1.031,1.029,1.03,9094,0
2017-10-02,1.02,1.05,1.02,1.045,31680,0
2017-10-03,1.05,1.05,1.03,1.03,3167,0
2017-10-04,1.03,1.05,1.02,1.02,8143,0
2017-10-05,1,1.045,1,1.0401,22570,0
2017-10-06,1.05,1.05,1.05,1.05,1372,0
2017-10-09,1.05,1.05,1.0401,1.0442,2658,0
2017-10-10,1.05,1.05,0.99,0.99,101750,0
2017-10-11,1,1.06,1,1.05,26811,0
2017-10-12,1.06,1.07,1.05,1.05,8167,0
2017-10-13,1.04,1.06,1.02,1.06,32080,0
2017-10-16,1.06,1.06,1,1,18861,0
2017-10-17,1.01,1.02,0.99,0.99,19757,0
2017-10-18,0.9901,1,0.99,0.99,27742,0
2017-10-19,1,1.05,1,1.0236,219210,0
2017-10-20,1.05,1.05,1.01,1.0421,16604,0
2017-10-23,1.04,1.05,1.04,1.05,1518,0
2017-10-24,1.05,1.05,1.0401,1.045,5594,0
2017-10-25,1.04,1.05,1.04,1.0492,1887,0
2017-10-26,1.06,1.06,1.01,1.0222,16180,0
2017-10-27,1.03,1.035,1.0001,1.03,19162,0
2017-10-30,1.01,1.01,1,1,803,0
2017-10-31,1.02,1.02,1.002,1.01,2071,0
2017-11-01,1.01,1.01,0.9906,0.9906,16542,0
2017-11-02,0.9901,1,0.98,1,18800,0
2017-11-03,1,1.01,0.99,1.01,134069,0
2017-11-06,1.02,1.02,0.95,0.97,58376,0
2017-11-07,0.96,0.98,0.93,0.97,33599,0
2017-11-08,0.97,0.99,0.93,0.93,13654,0
2017-11-09,0.93,0.9409,0.9204,0.93,71179,0
2017-11-10,0.93,0.94,0.925,0.925,14656,0
