Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.725,9.822,9.627,9.725,9450,0
2005-02-28,9.627,9.725,9.53,9.53,28855,0
2005-03-01,9.53,9.627,9.2383,9.4328,29791,0
2005-03-02,9.3355,10.114,9.3355,9.919,47241,0
2005-03-03,9.919,10.211,9.725,10.016,21214,0
2005-03-04,9.822,10.114,9.822,10.016,10623,0
2005-03-07,9.919,10.016,9.627,10.016,16700,0
2005-03-08,9.919,10.016,9.725,9.919,13646,0
2005-03-09,9.919,10.016,9.725,9.919,14582,0
2005-03-10,9.822,10.114,9.725,10.016,21636,0
2005-03-11,10.114,10.114,9.919,10.114,11075,0
2005-03-14,10.114,10.114,9.725,10.016,13708,0
2005-03-15,10.016,10.016,8.7521,9.53,61463,0
2005-03-16,9.53,9.919,9.4328,9.919,22664,0
2005-03-17,10.016,10.502,9.919,10.211,25862,0
2005-03-18,10.502,10.502,10.114,10.211,13944,0
2005-03-21,10.211,10.211,9.725,9.822,6520,0
2005-03-22,9.725,9.919,9.627,9.627,9029,0
2005-03-23,9.53,10.114,9.4328,9.4328,30161,0
2005-03-24,9.4328,9.822,9.0438,9.3355,29143,0
2005-03-28,9.2383,9.627,9.1411,9.3355,9790,0
2005-03-29,9.53,9.53,9.1411,9.1411,19569,0
2005-03-30,9.0438,9.0438,8.1686,9.0438,64445,0
2005-03-31,9.0438,9.53,8.7521,8.8493,37195,0
2005-04-01,8.8493,9.2383,8.7521,9.0438,6201,0
2005-04-04,8.9466,9.1411,8.8493,8.8493,7239,0
2005-04-05,8.8493,8.9466,8.7521,8.7521,12052,0
2005-04-06,8.7521,8.7521,8.5576,8.5576,15127,0
2005-04-07,8.4603,8.6548,8.3631,8.6548,17780,0
2005-04-08,8.5576,8.8493,8.4603,8.8493,5419,0
2005-04-11,8.5576,8.7521,8.3631,8.7521,8278,0
2005-04-12,8.4603,8.4603,7.5851,7.9741,45750,0
2005-04-13,8.3631,8.3631,7.7796,8.0714,18397,0
2005-04-14,7.7796,8.0714,7.7796,7.8769,9265,0
2005-04-15,7.7796,7.9741,7.4879,7.6824,11846,0
2005-04-18,7.4879,7.7796,7.3906,7.6824,11815,0
2005-04-19,7.5851,8.2658,7.3906,8.2658,16032,0
2005-04-20,8.2658,8.9466,7.7796,7.9741,26911,0
2005-04-21,8.0714,8.3631,7.6824,8.1686,16361,0
2005-04-22,8.0714,8.2658,7.8769,8.0714,8998,0
2005-04-25,8.0714,8.0714,7.5851,7.8769,11959,0
2005-04-26,7.9741,8.0714,7.8769,7.9741,8206,0
2005-04-27,8.0714,8.0714,7.9741,8.0714,15260,0
2005-04-28,8.1686,8.1686,7.8769,7.9741,11003,0
2005-04-29,7.9741,8.0714,7.6824,7.7796,22808,0
2005-05-02,7.7796,7.7796,6.8072,7.0017,33667,0
2005-05-03,7.0017,7.1961,7.0017,7.0989,10952,0
2005-05-04,7.0989,8.1686,7.0989,8.1686,13738,0
2005-05-05,8.1686,8.1686,7.7796,7.8769,8545,0
2005-05-06,8.2658,8.5576,8.0714,8.2658,23981,0
2005-05-09,8.2658,8.3631,8.0714,8.2658,20505,0
2005-05-10,8.2658,8.2658,7.7796,8.1686,14242,0
2005-05-11,8.0714,8.2658,7.8769,8.0714,7486,0
2005-05-12,7.9741,8.0714,7.5851,7.5851,13687,0
2005-05-13,7.5851,7.7796,7.5851,7.7796,4617,0
2005-05-16,7.7796,7.7796,7.5851,7.6824,9224,0
2005-05-17,7.6824,7.7796,7.4879,7.5851,10911,0
2005-05-18,7.5851,8.6548,7.5851,8.2658,47910,0
2005-05-19,8.3631,8.5576,8.1686,8.3631,23230,0
2005-05-20,8.3631,8.3631,7.9741,8.2658,8515,0
2005-05-23,8.3631,8.4603,8.0714,8.1686,6139,0
2005-05-24,8.2658,9.0438,8.2658,8.6548,41472,0
2005-05-25,8.7521,9.1411,8.7521,8.9466,16464,0
2005-05-26,9.0438,9.2383,8.8493,9.1411,18438,0
2005-05-27,9.2383,9.822,9.2383,9.822,70471,0
2005-05-31,10.114,10.114,9.53,9.627,32547,0
2005-06-01,9.725,9.725,9.3355,9.4328,21934,0
2005-06-02,9.4328,9.53,9.0438,9.1411,11528,0
2005-06-03,9.1411,9.1411,8.7521,9.1411,17163,0
2005-06-06,9.1411,9.4328,8.8493,9.2383,161941,0
2005-06-07,9.3355,9.3355,9.0438,9.2383,17872,0
2005-06-08,9.3355,9.53,9.3355,9.4328,13451,0
2005-06-09,9.53,9.53,8.859,9.1411,11538,0
2005-06-10,9.1411,9.2383,9.0438,9.1411,9872,0
2005-06-13,9.1411,9.1411,9.0438,9.1411,8782,0
2005-06-14,9.1411,9.2383,9.0438,9.0438,8237,0
2005-06-15,9.2383,9.3355,8.9466,9.0438,6910,0
2005-06-16,8.9466,9.2383,8.9466,9.2383,7455,0
2005-06-17,9.2383,9.2383,8.9466,8.9466,10705,0
2005-06-20,9.1411,9.1411,8.3631,8.4603,17780,0
2005-06-21,8.5576,8.7521,8.4603,8.4603,9821,0
2005-06-22,8.4603,8.5576,7.8769,8.0714,23076,0
2005-06-23,8.0714,8.2658,7.8769,8.0714,9471,0
2005-06-24,8.0714,8.2658,7.8769,8.2658,344336,0
2005-06-27,8.2658,8.9466,8.1686,8.8493,358763,0
2005-06-28,8.9466,9.1411,8.5187,8.7521,24474,0
2005-06-29,8.7521,8.7521,8.2658,8.5576,4998,0
2005-06-30,8.5576,8.7521,8.2658,8.7521,14427,0
2005-07-01,8.7521,8.8493,8.5576,8.8493,5347,0
2005-07-05,8.7521,8.7521,8.3631,8.4603,5656,0
2005-07-06,8.3631,8.4603,8.2658,8.3631,7445,0
2005-07-07,8.2658,8.5576,8.2658,8.5576,7394,0
2005-07-08,8.5576,8.6548,8.3631,8.6548,5502,0
2005-07-11,8.7521,9.1411,8.7521,9.0438,14674,0
2005-07-12,9.1411,9.1411,8.7521,8.7521,17944,0
2005-07-13,8.7521,8.8493,8.5576,8.6548,7281,0
2005-07-14,8.6548,8.6548,8.3631,8.3631,12062,0
2005-07-15,8.4603,8.9466,8.2658,8.8493,10006,0
2005-07-18,9.1411,9.2383,8.8493,9.1411,16916,0
2005-07-19,9.1411,9.1508,8.7521,8.8493,6725,0
2005-07-20,8.8493,8.8493,8.4603,8.5576,5892,0
2005-07-21,8.5576,8.7521,8.4603,8.6548,4525,0
2005-07-22,8.6548,8.7521,8.4603,8.7521,4031,0
2005-07-25,8.7521,9.2383,8.7521,9.1411,23826,0
2005-07-26,9.1411,9.725,9.0438,9.53,42583,0
2005-07-27,9.725,10.016,9.627,9.822,43848,0
2005-07-28,9.822,9.822,9.2383,9.53,40197,0
2005-07-29,9.725,9.725,9.1411,9.53,45915,0
2005-08-01,9.725,9.822,9.1411,9.627,25102,0
2005-08-02,9.627,9.725,9.2383,9.4328,20207,0
2005-08-03,9.3355,9.53,9.2383,9.4328,28043,0
2005-08-04,9.3355,9.4328,9.0438,9.1411,17739,0
2005-08-05,9.3355,9.3355,8.6548,8.8493,19065,0
2005-08-08,9.2383,9.3355,8.8493,9.1411,7887,0
2005-08-09,9.2383,9.2383,9.0438,9.2383,11085,0
2005-08-10,9.2383,9.4328,9.1411,9.2383,13666,0
2005-08-11,9.2383,9.2383,8.7521,8.9466,8062,0
2005-08-12,9.1411,9.4328,8.9466,9.4328,19713,0
2005-08-15,8.7521,8.7521,6.5154,6.8072,148100,0
2005-08-16,6.9044,7.0017,6.5154,6.8072,67304,0
2005-08-17,6.8072,6.8072,6.3209,6.7099,24834,0
2005-08-18,6.8072,6.8072,6.2237,6.5154,26994,0
2005-08-19,6.3209,6.3209,5.8347,6.1265,53000,0
2005-08-22,6.1265,6.3209,5.543,6.0292,33842,0
2005-08-23,6.1265,6.1265,5.6402,6.0292,24279,0
2005-08-24,5.8347,6.0292,5.543,5.7375,25708,0
2005-08-25,5.7375,5.7375,5.154,5.2512,48301,0
2005-08-26,5.3485,5.8347,5.154,5.8347,36783,0
2005-08-29,5.7375,6.4182,5.6402,6.3209,42994,0
2005-08-30,6.3209,6.5154,6.1265,6.5154,14314,0
2005-08-31,6.5154,7.0017,6.3209,6.7099,24896,0
2005-09-01,6.8072,7.4879,6.8072,7.2934,40023,0
2005-09-02,7.3906,7.6824,6.8072,7.0017,24269,0
2005-09-06,6.9044,6.9044,6.3209,6.4182,22078,0
2005-09-07,6.4182,6.4182,6.0292,6.1265,24032,0
2005-09-08,6.3209,6.4182,5.8347,6.1265,14541,0
2005-09-09,6.3209,6.4182,6.1265,6.1265,9337,0
2005-09-12,6.2237,6.6127,6.2237,6.4182,11836,0
2005-09-13,6.5154,6.6127,6.4182,6.4182,5193,0
2005-09-14,6.5154,6.8072,6.0292,6.3209,21842,0
2005-09-15,6.4182,6.4182,6.0292,6.2237,14613,0
2005-09-16,6.2237,6.7099,6.1265,6.3209,15466,0
2005-09-19,6.5154,6.6127,6.2237,6.4085,12422,0
2005-09-20,6.6127,6.7099,6.3209,6.6127,12998,0
2005-09-21,6.2237,6.7099,6.2237,6.4182,13852,0
2005-09-22,6.4182,6.7099,6.1265,6.6127,8916,0
2005-09-23,6.7099,6.9044,6.2237,6.8072,19394,0
2005-09-26,7.0017,7.0017,6.8072,6.9044,17893,0
2005-09-27,6.9044,6.9044,6.6127,6.8072,8165,0
2005-09-28,6.9044,7.0017,6.4182,6.5154,9913,0
2005-09-29,6.4182,6.7099,6.3209,6.4182,9399,0
2005-09-30,6.6127,6.7099,6.3209,6.4182,6828,0
2005-10-03,6.5154,6.9044,6.4182,6.6127,10602,0
2005-10-04,6.8072,7.4879,6.7099,7.4879,39035,0
2005-10-05,7.6824,8.4603,7.5851,7.7796,39251,0
2005-10-06,7.9741,8.1686,7.0017,7.0017,18860,0
2005-10-07,6.8072,7.1961,6.8072,7.1961,9430,0
2005-10-10,7.4879,7.7796,6.9044,6.9044,6005,0
2005-10-11,6.9044,7.2934,6.9044,7.2934,5275,0
2005-10-12,7.2934,7.3906,6.8072,6.8072,8360,0
2005-10-13,6.8072,7.0017,6.7099,7.0017,8669,0
2005-10-14,7.0989,7.1961,6.8072,7.1961,3969,0
2005-10-17,7.1961,7.3906,7.0017,7.2934,8144,0
2005-10-18,7.3906,7.3906,7.0989,7.3906,8288,0
2005-10-19,7.2934,7.7796,7.0989,7.6824,7414,0
2005-10-20,7.4879,8.7521,7.4879,8.4603,56815,0
2005-10-21,7.9741,7.9741,6.3209,6.5154,191382,0
2005-10-24,6.5154,6.5154,6.2237,6.3209,30603,0
2005-10-25,6.3209,6.4182,6.1265,6.2237,18088,0
2005-10-26,6.2237,6.3209,6.1265,6.3209,15230,0
2005-10-27,6.3209,6.3209,5.932,6.0292,9656,0
2005-10-28,6.0292,6.3209,6.0292,6.3209,9286,0
2005-10-31,6.3209,6.3209,6.1265,6.3209,11970,0
2005-11-01,6.4182,6.4182,6.1265,6.2237,11178,0
2005-11-02,6.1265,6.2237,6.0292,6.2237,12021,0
2005-11-03,6.2237,6.2237,5.932,6.1265,13636,0
2005-11-04,5.932,6.1265,5.7375,6.0292,26305,0
2005-11-07,6.0292,6.1265,5.932,6.0292,6838,0
2005-11-08,6.2237,6.2237,5.932,6.1265,14499,0
2005-11-09,6.0292,6.2237,5.932,6.1265,38490,0
2005-11-10,6.1265,6.2237,6.0292,6.2237,20896,0
2005-11-11,6.2237,6.3209,5.7375,5.8347,38079,0
2005-11-14,5.8347,5.8347,5.2512,5.8347,56280,0
2005-11-15,5.8347,5.8347,5.3485,5.7375,16803,0
2005-11-16,5.543,5.8347,5.4457,5.6402,13121,0
2005-11-17,5.8347,5.8347,5.543,5.7375,10150,0
2005-11-18,5.7375,5.8347,5.6402,5.8347,9276,0
2005-11-21,5.8347,5.932,5.6402,5.8347,19363,0
2005-11-22,5.8347,5.932,5.7375,5.7375,15106,0
2005-11-23,5.7375,5.8347,5.6402,5.7375,17050,0
2005-11-25,5.7375,5.8347,5.7375,5.8347,4648,0
2005-11-28,5.8347,5.8347,5.6402,5.7375,14510,0
2005-11-29,5.8347,5.8347,5.6402,5.6402,19394,0
2005-11-30,6.1265,7.2934,6.0292,6.2237,158013,0
2005-12-01,6.2237,6.7099,5.932,6.4182,26233,0
2005-12-02,6.7099,6.7099,6.1265,6.2237,21945,0
2005-12-05,6.2237,6.4182,5.7375,6.0292,30500,0
2005-12-06,6.0292,6.2237,5.8347,6.0292,14582,0
2005-12-07,6.1265,6.1265,5.8347,5.932,14119,0
2005-12-08,5.8347,6.0292,5.3485,5.3485,30819,0
2005-12-09,5.4457,5.6402,5.3388,5.543,77927,0
2005-12-12,5.3485,5.543,5.3485,5.3485,22726,0
2005-12-13,5.4457,5.7375,5.3485,5.6402,25564,0
2005-12-14,5.6402,5.6402,5.3485,5.4457,21646,0
2005-12-15,5.4457,5.7375,5.3485,5.7375,42686,0
2005-12-16,5.7375,5.7375,5.543,5.7375,13615,0
2005-12-19,5.7375,6.1265,5.7375,5.8347,32845,0
2005-12-20,6.1265,6.1265,5.6402,5.8347,32084,0
2005-12-21,5.932,5.932,5.543,5.6402,25544,0
2005-12-22,5.6402,5.8347,5.543,5.7375,20042,0
2005-12-23,5.8347,5.8347,5.6402,5.6402,16649,0
2005-12-27,5.6402,5.8347,5.6402,5.7375,13893,0
2005-12-28,5.8347,5.8347,5.6402,5.7375,9132,0
2005-12-29,5.8347,6.1265,5.7375,5.7375,19898,0
2005-12-30,5.7375,5.8347,5.543,5.543,31271,0
2006-01-03,5.8347,6.3209,5.7375,5.932,41555,0
2006-01-04,6.1265,6.9044,6.0292,6.9044,133580,0
2006-01-05,7.0017,7.0017,6.3209,6.7099,69093,0
2006-01-06,6.7099,6.7099,6.2237,6.6127,55273,0
2006-01-09,6.7099,6.9044,6.6127,6.7099,44424,0
2006-01-10,6.7099,6.9044,6.6127,6.8072,25328,0
2006-01-11,6.8072,6.9044,6.5154,6.6127,28372,0
2006-01-12,6.5154,6.5154,6.1265,6.3209,18232,0
2006-01-13,6.2237,6.4182,5.8347,5.932,22747,0
2006-01-17,5.8347,6.1265,5.8347,5.932,16145,0
2006-01-18,6.0292,6.0292,5.2512,5.543,176831,0
2006-01-19,5.7375,5.8347,5.3485,5.543,28053,0
2006-01-20,5.4457,5.543,5.3485,5.4457,36773,0
2006-01-23,5.4457,5.543,5.2999,5.3485,45545,0
2006-01-24,5.4457,5.543,5.3485,5.543,18582,0
2006-01-25,5.543,5.543,5.3485,5.543,7836,0
2006-01-26,5.543,5.6402,5.3485,5.543,20587,0
2006-01-27,5.543,5.6402,5.543,5.543,22346,0
2006-01-30,5.543,5.7375,5.4457,5.543,14685,0
2006-01-31,5.6402,5.6402,5.543,5.543,22006,0
2006-02-01,5.543,5.6402,5.0568,5.2512,74801,0
2006-02-02,5.154,5.3485,5.0568,5.154,23240,0
2006-02-03,5.154,5.154,4.765,4.9595,62132,0
2006-02-06,4.8623,4.9595,4.376,4.765,73587,0
2006-02-07,4.6678,4.765,4.376,4.5705,46511,0
2006-02-08,4.5705,4.8623,4.5705,4.765,21328,0
2006-02-09,4.8623,4.8623,4.4733,4.765,34459,0
2006-02-10,4.765,4.8623,4.5705,4.765,27261,0
2006-02-13,4.8623,4.9595,4.5705,4.5705,25338,0
2006-02-14,4.6678,4.6678,4.376,4.6678,27158,0
2006-02-15,4.765,4.9595,4.4733,4.4733,16906,0
2006-02-16,4.4733,4.765,4.4733,4.6678,27333,0
2006-02-17,4.6678,4.765,4.5705,4.765,18849,0
2006-02-21,4.8623,4.8623,4.5705,4.765,8587,0
2006-02-22,4.6678,5.0568,4.6678,5.0568,48352,0
2006-02-23,4.8623,5.0568,4.8623,4.9109,12237,0
2006-02-24,4.8623,4.9595,4.6678,4.6678,10643,0
2006-02-27,4.8623,4.8623,4.5705,4.6678,17327,0
2006-02-28,4.765,4.765,4.6678,4.6678,5944,0
2006-03-01,4.765,4.765,4.5705,4.5705,14510,0
2006-03-02,4.765,4.765,4.4733,4.6678,16638,0
2006-03-03,4.6678,4.765,4.5705,4.6678,8844,0
2006-03-06,4.6678,4.765,4.4733,4.6678,25225,0
2006-03-07,4.6678,4.9595,4.5705,4.8623,19579,0
2006-03-08,4.9595,4.9595,4.6678,4.8623,8494,0
2006-03-09,4.8623,5.0568,4.765,4.8623,15466,0
2006-03-10,4.8623,5.0568,4.765,4.9595,4257,0
2006-03-13,4.9595,4.9595,4.8623,4.9595,9286,0
2006-03-14,4.9595,4.9595,4.8623,4.8623,9419,0
2006-03-15,4.9595,5.2512,4.8623,5.154,10869,0
2006-03-16,5.2512,5.3485,5.1443,5.3485,23096,0
2006-03-17,5.3485,5.8347,5.3485,5.6402,52147,0
2006-03-20,5.8347,6.9044,5.6402,5.6402,39169,0
2006-03-21,5.6402,5.932,5.3485,5.543,29945,0
2006-03-22,5.4457,5.543,5.3485,5.4457,14119,0
2006-03-23,5.543,5.543,5.0568,5.3485,13183,0
2006-03-24,5.2512,5.7375,5.154,5.6402,13718,0
2006-03-27,5.8347,5.932,5.4457,5.6402,44609,0
2006-03-28,5.6402,5.6402,4.6678,4.9595,60867,0
2006-03-29,5.154,5.154,5.0568,5.154,16587,0
2006-03-30,5.2512,5.543,5.2512,5.4457,53884,0
2006-03-31,5.4457,5.543,5.2512,5.3485,24217,0
2006-04-03,5.4457,5.543,4.8623,5.2512,25821,0
2006-04-04,5.2512,5.4457,4.9595,5.154,30295,0
2006-04-05,5.154,5.154,4.9595,5.0568,13307,0
2006-04-06,5.0568,5.0568,4.9595,4.9595,7414,0
2006-04-07,4.9595,4.9595,4.6678,4.765,29729,0
2006-04-10,4.8623,4.8623,4.765,4.765,15158,0
2006-04-11,4.8623,4.8623,4.5705,4.765,29040,0
2006-04-12,4.765,4.765,4.5705,4.6678,11661,0
2006-04-13,4.6678,4.765,4.5705,4.6678,24310,0
2006-04-17,4.6678,4.765,4.5705,4.6678,8206,0
2006-04-18,4.4733,4.765,4.4733,4.6678,25914,0
2006-04-19,4.8623,5.2512,4.8623,5.154,52630,0
2006-04-20,5.2512,5.7375,5.0568,5.5527,52938,0
2006-04-21,5.6402,5.7375,5.2512,5.543,38058,0
2006-04-24,5.543,5.543,5.3485,5.3485,17852,0
2006-04-25,5.3485,5.543,5.2512,5.2512,23816,0
2006-04-26,5.4457,5.6402,5.154,5.3485,25030,0
2006-04-27,5.3485,5.4457,5.2512,5.3485,14582,0
2006-04-28,5.2512,5.543,5.0568,5.543,6108,0
2006-05-01,5.2512,5.543,4.9595,5.0568,42604,0
2006-05-02,5.154,5.154,4.8623,5.0568,10808,0
2006-05-03,4.8623,4.9595,4.6678,4.8623,32464,0
2006-05-04,4.765,4.8623,4.765,4.8623,15456,0
2006-05-05,4.8623,4.8623,4.5705,4.765,49175,0
2006-05-08,4.765,4.8623,4.5705,4.765,16248,0
2006-05-09,4.765,4.765,4.4733,4.6678,41740,0
2006-05-10,4.5705,4.765,4.376,4.6678,60970,0
2006-05-11,4.765,4.765,4.4733,4.5705,19528,0
2006-05-12,4.6678,4.6678,4.376,4.6678,26644,0
2006-05-15,4.6678,4.6678,4.4733,4.4733,17307,0
2006-05-16,4.376,4.376,3.6953,3.8898,116037,0
2006-05-17,3.7926,3.8898,3.5981,3.6953,36012,0
2006-05-18,3.6953,3.7926,3.5981,3.5981,28701,0
2006-05-19,3.5981,3.5981,3.4036,3.5008,29256,0
2006-05-22,3.5008,3.5981,3.141,3.3063,42696,0
2006-05-23,3.3063,3.4036,3.2091,3.2091,33349,0
2006-05-24,3.2091,3.3063,2.8201,2.8201,59756,0
2006-05-25,2.8201,2.9174,2.5284,2.7229,68240,0
2006-05-26,2.7229,2.9174,2.6256,2.9174,38110,0
2006-05-30,2.9174,3.1119,2.9174,3.0146,18448,0
2006-05-31,2.9174,3.1119,2.9174,3.0146,16844,0
2006-06-01,3.1119,3.1119,2.8201,2.9174,8936,0
2006-06-02,3.0146,3.0146,2.8201,2.9174,16104,0
2006-06-05,2.9174,3.0146,2.8201,3.0146,10108,0
2006-06-06,3.0146,3.1119,2.8201,2.8201,9204,0
2006-06-07,3.0146,3.0146,2.8201,2.9174,5327,0
2006-06-08,2.9174,3.0146,2.8201,3.0146,16206,0
2006-06-09,3.0146,3.1119,2.9174,2.9174,3784,0
2006-06-12,3.0146,3.0146,2.8201,2.9174,6180,0
2006-06-13,2.8201,2.8201,2.6256,2.8201,23806,0
2006-06-14,2.7229,2.7229,2.6256,2.6256,15939,0
2006-06-15,2.6256,2.8201,2.6256,2.8201,15116,0
2006-06-16,2.8201,2.8201,2.6256,2.6256,22346,0
2006-06-19,2.6256,2.6256,2.2366,2.4311,82421,0
2006-06-20,2.5284,2.5284,2.2366,2.4311,19785,0
2006-06-21,2.4311,3.1119,2.2366,3.0146,88416,0
2006-06-22,3.0146,3.3063,2.9174,3.0146,21040,0
2006-06-23,2.9174,3.0146,2.8201,2.9174,5820,0
2006-06-26,2.9174,2.9174,2.6256,2.7034,11281,0
2006-06-27,2.7229,2.7229,2.5284,2.7229,9512,0
2006-06-28,2.7229,2.8201,2.6256,2.7229,13738,0
2006-06-29,2.7229,2.9174,2.6256,2.9174,11291,0
2006-06-30,2.8201,2.9174,2.7229,2.8201,6242,0
2006-07-03,2.8201,2.9174,2.6256,2.8201,4494,0
2006-07-05,2.7229,2.9174,2.6256,2.9174,16196,0
2006-07-06,2.9174,2.9174,2.8201,2.9174,8556,0
2006-07-07,2.8201,2.9174,2.7229,2.7229,4957,0
2006-07-10,2.7229,2.9174,2.7229,2.8201,10839,0
2006-07-11,2.8201,2.9174,2.7229,2.8201,2561,0
2006-07-12,2.8201,2.9174,2.7229,2.7229,9060,0
2006-07-13,2.7229,2.8201,2.5284,2.8201,22366,0
2006-07-14,2.7229,2.9174,2.7229,2.9174,21040,0
2006-07-17,2.9174,2.9174,2.7229,2.8201,10767,0
2006-07-18,2.9174,2.9174,2.6256,2.7229,6468,0
2006-07-19,2.7229,2.8201,2.6256,2.7229,5419,0
2006-07-20,2.7229,2.7229,2.5284,2.5284,8772,0
2006-07-21,2.5284,2.6256,2.5284,2.5284,7723,0
2006-07-24,2.6256,2.6256,2.2366,2.3339,88560,0
2006-07-25,2.2366,2.4311,2.1394,2.3339,65988,0
2006-07-26,2.2366,2.3339,2.2366,2.2366,18057,0
2006-07-27,2.2366,2.3339,2.1394,2.2366,12114,0
2006-07-28,2.1394,2.2366,1.9449,2.0422,31796,0
2006-07-31,2.1394,2.1394,1.7504,1.7504,38028,0
2006-08-01,1.8477,1.9449,1.7504,1.8477,42727,0
2006-08-02,1.9449,2.0422,1.8477,2.0422,25729,0
2006-08-03,2.0422,2.0422,1.8477,1.9449,28084,0
2006-08-04,1.8477,2.0422,1.8477,1.8477,21153,0
2006-08-07,1.9449,2.0422,1.9449,1.9449,17070,0
2006-08-08,1.9449,1.9449,1.7504,1.7504,21564,0
2006-08-09,1.9449,1.9449,1.7504,1.9449,29009,0
2006-08-10,1.8477,1.9449,1.8477,1.9449,8247,0
2006-08-11,1.8477,1.9449,1.8477,1.8477,41411,0
2006-08-14,1.9449,2.0422,1.7504,2.0422,61761,0
2006-08-15,1.9449,3.3063,1.9449,2.4117,98750,0
2006-08-16,2.6256,2.6256,2.3339,2.5284,33503,0
2006-08-17,2.5284,2.7229,2.5284,2.6256,28433,0
2006-08-18,2.9174,3.4036,2.6256,3.3063,94719,0
2006-08-21,3.4036,3.8898,3.4036,3.6953,105908,0
2006-08-22,3.7926,3.7926,3.3063,3.4036,64600,0
2006-08-23,3.4036,3.6953,3.3063,3.6953,40372,0
2006-08-24,3.6953,3.6953,3.4036,3.5008,14921,0
2006-08-25,3.5981,3.5981,3.2091,3.4036,22150,0
2006-08-28,3.5008,3.5981,3.4036,3.4036,20443,0
2006-08-29,3.4036,3.5981,3.3063,3.4036,12309,0
2006-08-30,3.5008,3.5981,3.4036,3.5008,19405,0
2006-08-31,3.5008,3.5008,3.3063,3.4036,13019,0
2006-09-01,3.3063,3.4036,3.3063,3.4036,24978,0
2006-09-05,3.6953,3.6953,3.3063,3.3063,29235,0
2006-09-06,3.4036,3.4036,3.3063,3.3063,14602,0
2006-09-07,3.3063,3.4036,3.0146,3.1119,20752,0
2006-09-08,3.1119,3.1119,2.7229,2.7229,29441,0
2006-09-11,2.7229,2.7229,2.5284,2.6256,41442,0
2006-09-12,2.5284,2.6256,2.2366,2.5284,30850,0
2006-09-13,2.5284,2.7229,2.4311,2.7229,64630,0
2006-09-14,2.6256,2.8201,2.5284,2.7229,11116,0
2006-09-15,2.7229,2.9174,2.7229,2.8201,9522,0
2006-09-18,3.0146,3.1119,2.9174,2.9174,11435,0
2006-09-19,3.0146,3.0146,2.7229,2.9174,25647,0
2006-09-20,2.8201,3.0146,2.7229,2.8201,17554,0
2006-09-21,2.9174,2.9174,2.5284,2.6256,39663,0
2006-09-22,2.6256,2.6256,2.5284,2.6256,9224,0
2006-09-25,2.4311,2.6256,2.3339,2.3339,23785,0
2006-09-26,2.3339,2.3339,2.1394,2.2366,35272,0
2006-09-27,2.3339,2.3339,2.1394,2.2366,24197,0
2006-09-28,2.3339,2.4311,2.2366,2.2366,15394,0
2006-09-29,2.2366,2.4311,2.2366,2.4311,15610,0
2006-10-02,2.4311,2.5284,2.3339,2.3339,30768,0
2006-10-03,2.4311,2.4311,2.3339,2.3339,13872,0
2006-10-04,2.3339,2.3339,2.1394,2.2366,21595,0
2006-10-05,2.3339,2.3339,2.1394,2.2366,15723,0
2006-10-06,2.2366,2.3339,2.1394,2.3339,6026,0
2006-10-09,2.3339,2.3339,2.1394,2.2366,16762,0
2006-10-10,2.3339,2.3339,2.1394,2.3339,12145,0
2006-10-11,2.3339,2.3339,2.2366,2.3339,8072,0
2006-10-12,2.2366,2.3339,2.1394,2.1394,8247,0
2006-10-13,2.3339,2.3339,2.0422,2.2366,42151,0
2006-10-16,2.0422,2.1394,1.8477,2.0422,95470,0
2006-10-17,1.9449,2.1394,1.9449,2.1394,15867,0
2006-10-18,1.9449,2.0422,1.9449,2.0422,13296,0
2006-10-19,1.9449,2.1394,1.9449,2.0422,25461,0
2006-10-20,2.1394,2.1394,2.0422,2.1394,17903,0
2006-10-23,2.1394,2.9174,2.1394,2.4311,176873,0
2006-10-24,2.4311,2.4311,2.1394,2.3339,52866,0
2006-10-25,2.2366,2.3339,2.1394,2.2366,24197,0
2006-10-26,2.2366,2.3339,2.1394,2.2366,63520,0
2006-10-27,2.1394,2.3339,2.1394,2.2366,39652,0
2006-10-30,2.3339,2.3339,2.1394,2.1394,31683,0
2006-10-31,2.1394,2.3339,2.1394,2.2366,48445,0
2006-11-01,2.2366,2.3339,2.1394,2.2269,35992,0
2006-11-02,2.2366,2.3339,2.0422,2.3339,104293,0
2006-11-03,1.906,2.1783,1.4781,1.7018,758701,0
2006-11-06,1.5559,1.6434,1.5073,1.517,290606,0
2006-11-07,1.5559,1.9255,1.5559,1.7212,229317,0
2006-11-08,1.8379,1.9449,1.7407,1.8963,75788,0
2006-11-09,1.8866,2.1783,1.8185,2.013,89979,0
2006-11-10,2.0908,2.4214,1.9449,2.2853,91830,0
2006-11-13,2.3339,2.4311,2.1977,2.2366,72703,0
2006-11-14,2.2366,2.3242,2.188,2.2658,67047,0
2006-11-15,2.2853,2.3339,2.0422,2.0422,188390,0
2006-11-16,2.0324,2.0324,1.8379,1.9449,85454,0
2006-11-17,1.9449,1.9935,1.8477,1.8866,54604,0
2006-11-20,1.8963,1.9644,1.7212,1.731,51622,0
2006-11-21,1.8477,1.8574,1.7407,1.7893,23652,0
2006-11-22,1.8477,1.9644,1.8185,1.9255,40825,0
2006-11-24,1.8963,1.9449,1.799,1.799,13368,0
2006-11-27,1.799,1.8671,1.7407,1.7504,33832,0
2006-11-28,1.799,1.8671,1.7504,1.8671,33215,0
2006-11-29,1.8671,1.8671,1.7601,1.799,6890,0
2006-11-30,1.8379,1.8379,1.7601,1.7796,22418,0
2006-12-01,1.7699,1.7796,1.731,1.7796,24371,0
2006-12-04,1.7504,1.7504,1.7018,1.7212,26942,0
2006-12-05,1.7212,1.731,1.6532,1.7115,42470,0
2006-12-06,1.6726,1.6921,1.6532,1.6629,24269,0
2006-12-07,1.5559,1.6046,1.5268,1.6046,90184,0
2006-12-08,1.5559,1.5851,1.5462,1.5754,45863,0
2006-12-11,1.5559,1.5559,1.4781,1.5365,45761,0
2006-12-12,1.5268,1.5365,1.4879,1.4879,89567,0
2006-12-13,1.4684,1.517,1.4684,1.517,49154,0
2006-12-14,1.4976,1.4976,1.4003,1.4392,175124,0
2006-12-15,1.4392,1.4392,1.2545,1.3225,202786,0
2006-12-18,1.2642,1.2934,1.0892,1.1183,195485,0
2006-12-19,1.128,1.128,0.9822,1.0211,131626,0
2006-12-20,1.0211,1.0211,0.8752,0.9822,193634,0
2006-12-21,1.0016,1.0697,0.9627,1.0697,139236,0
2006-12-22,0.9725,1.06,0.9336,1.0503,110134,0
2006-12-26,0.9725,1.0503,0.953,0.9822,63037,0
2006-12-27,0.9822,1.0114,0.9238,1.0016,120109,0
2006-12-28,0.9725,1.0016,0.953,0.9919,73114,0
2006-12-29,0.9433,1.0114,0.9336,1.0114,105507,0
2007-01-03,1.0114,1.0211,0.9725,0.9725,67561,0
2007-01-04,0.9725,1.0503,0.9725,1.0405,52856,0
2007-01-05,1.0211,1.0405,1.0016,1.0308,25091,0
2007-01-08,1.0114,1.0211,0.9822,0.9919,27662,0
2007-01-09,1.0405,1.0405,0.9822,0.9919,8638,0
2007-01-10,0.9822,1.0211,0.9822,0.9919,37225,0
2007-01-11,0.9822,1.0503,0.9822,0.9919,48948,0
2007-01-12,1.0016,1.0016,0.8266,0.9141,159082,0
2007-01-16,0.8363,0.8752,0.8363,0.846,65402,0
2007-01-17,0.846,0.8558,0.8266,0.846,43087,0
2007-01-18,0.8266,0.8363,0.8169,0.8363,58306,0
2007-01-19,0.8266,0.8558,0.8169,0.846,86482,0
2007-01-22,0.8558,0.8558,0.8363,0.8363,21698,0
2007-01-23,0.846,0.8558,0.8363,0.8363,11929,0
2007-01-24,0.846,0.8558,0.8266,0.8363,54399,0
2007-01-25,0.8266,0.8363,0.8071,0.8363,136973,0
2007-01-26,0.8266,0.8363,0.7974,0.8169,54604,0
2007-01-29,0.8266,0.8266,0.7974,0.8071,52548,0
2007-01-30,0.7974,0.8071,0.7877,0.7974,73217,0
2007-01-31,0.7974,0.7974,0.778,0.778,45246,0
2007-02-01,0.778,0.7877,0.778,0.778,35066,0
2007-02-02,0.778,0.7974,0.778,0.778,22212,0
2007-02-05,0.778,0.778,0.6807,0.6904,107975,0
2007-02-06,0.7196,0.7293,0.6807,0.6904,20361,0
2007-02-07,0.6904,0.7002,0.6515,0.671,24269,0
2007-02-08,0.671,0.7196,0.671,0.7099,41133,0
2007-02-09,0.7002,0.7196,0.7002,0.7002,30233,0
2007-02-12,0.7002,0.7002,0.6321,0.6515,37534,0
2007-02-13,0.6515,0.671,0.6126,0.6224,57631,0
2007-02-14,0.6515,0.6613,0.6224,0.6418,27354,0
2007-02-15,0.6515,0.6515,0.6321,0.6418,15014,0
2007-02-16,0.6418,0.6418,0.6126,0.6321,53267,0
2007-02-20,0.6321,0.6418,0.5932,0.6029,43293,0
2007-02-21,0.6029,0.6224,0.6029,0.6224,36814,0
2007-02-22,0.6321,0.6321,0.5932,0.6126,55530,0
2007-02-23,0.6029,0.6126,0.5932,0.6126,20155,0
2007-02-26,0.6029,0.6126,0.5835,0.6126,38665,0
2007-02-27,0.6126,0.6126,0.5835,0.6029,17482,0
2007-02-28,0.6029,0.6029,0.564,0.6029,20978,0
2007-03-01,0.6029,0.6029,0.5738,0.5835,20875,0
2007-03-02,0.5835,0.6029,0.5835,0.5932,17070,0
2007-03-05,0.5738,0.6029,0.5057,0.5446,44321,0
2007-03-06,0.5446,0.5446,0.5057,0.5251,92447,0
2007-03-07,0.5251,0.5349,0.5154,0.5251,12237,0
2007-03-08,0.49595,0.49595,0.38898,0.4376,294513,0
2007-03-09,0.44733,0.5154,0.34036,0.35981,431075,0
2007-03-12,0.34036,0.35981,0.25284,0.31118,31865,0
2007-03-13,0.30146,0.4376,0.29174,0.37926,32845,0
2007-03-14,0.29174,0.38898,0.29174,0.36953,9308,0
2007-03-15,0.36953,0.36953,0.31118,0.36953,9626,0
2007-03-16,0.32091,0.35981,0.31118,0.35008,33986,0
2007-03-19,0.34036,0.38898,0.34036,0.35008,31048,0
2007-03-20,0.35008,0.35008,0.31118,0.32091,40670,0
2007-03-21,0.32091,0.35008,0.31118,0.33063,12579,0
2007-03-22,0.31118,0.35981,0.31118,0.32091,35062,0
2007-03-23,0.38898,0.38898,0.32091,0.32091,7270,0
2007-03-26,0.33063,0.33063,0.33063,0.33063,7815,0
2007-03-27,0.33063,0.49595,0.33063,0.38898,9975,0
2007-03-28,0.36953,0.44733,0.36953,0.44733,6053,0
2007-03-29,0.48623,0.6515,0.46678,0.6418,251642,0
2007-03-30,0.7293,0.8266,0.6418,0.7002,374886,0
2007-04-02,0.7293,0.7488,0.5738,0.5738,121307,0
2007-04-03,0.7682,0.7682,0.48623,0.48623,536390,0
2007-04-04,0.4376,0.6126,0.40843,0.6126,133888,0
2007-04-05,0.6029,0.6807,0.6029,0.6321,36913,0
2007-04-09,0.6321,0.6904,0.6321,0.6904,38560,0
2007-04-10,0.6904,0.8266,0.6321,0.7682,146277,0
2007-04-11,0.6807,0.8071,0.6807,0.7293,63465,0
2007-04-12,0.7682,0.8266,0.7488,0.778,59195,0
2007-04-13,0.8266,0.8266,0.7585,0.7585,125821,0
2007-04-16,0.778,0.7974,0.6904,0.7293,58055,0
2007-04-17,0.6904,0.778,0.6904,0.778,42120,0
2007-04-18,0.7585,0.7585,0.7293,0.7488,110648,0
2007-04-19,0.778,0.7974,0.7488,0.7974,26271,0
2007-04-20,0.7391,0.7974,0.7391,0.778,9546,0
2007-04-23,0.7488,0.778,0.7488,0.7585,5327,0
2007-04-24,0.7585,0.778,0.7293,0.778,29965,0
2007-04-25,0.778,0.778,0.7293,0.7293,74377,0
2007-04-26,0.7293,0.7488,0.7293,0.7293,33914,0
2007-04-27,0.7293,0.7293,0.6807,0.6807,201017,0
2007-04-30,0.6515,0.7099,0.5932,0.6515,51841,0
2007-05-01,0.6613,0.7002,0.6418,0.6904,23312,0
2007-05-02,0.671,0.7488,0.671,0.7002,14518,0
2007-05-03,0.7002,0.7002,0.671,0.6807,65309,0
2007-05-04,0.7099,0.7099,0.7099,0.7099,2432,0
2007-05-07,0.6807,0.7293,0.6613,0.7293,14427,0
2007-05-08,0.7488,0.8266,0.6904,0.8266,87507,0
2007-05-09,0.8169,0.8266,0.778,0.778,228307,0
2007-05-10,0.7293,0.778,0.6807,0.7293,71048,0
2007-05-11,0.7293,0.7293,0.7002,0.7293,50988,0
2007-05-14,0.6807,0.7293,0.6807,0.7293,16631,0
2007-05-15,0.6807,0.7293,0.6807,0.6904,55445,0
2007-05-16,0.7293,0.7293,0.6807,0.6807,34261,0
2007-05-17,0.6807,0.6904,0.671,0.671,20493,0
2007-05-18,0.671,0.7099,0.6418,0.6418,76799,0
2007-05-21,0.671,0.671,0.6321,0.6613,68920,0
2007-05-22,0.6418,0.6613,0.6029,0.6321,31154,0
2007-05-23,0.6321,0.6321,0.6224,0.6321,60496,0
2007-05-24,0.6224,0.6321,0.6126,0.6126,11774,0
2007-05-25,0.6321,0.7002,0.6321,0.6904,20921,0
2007-05-29,0.6904,0.7002,0.6224,0.6613,37492,0
2007-05-30,0.6224,0.6515,0.6224,0.6515,17173,0
2007-05-31,0.6224,0.6613,0.6224,0.6613,19087,0
2007-06-01,0.671,0.7002,0.5835,0.6515,33370,0
2007-06-04,0.6515,0.6515,0.5932,0.5932,12700,0
2007-06-05,0.5932,0.671,0.5932,0.5932,16212,0
2007-06-06,0.671,0.671,0.5932,0.5932,5227,0
2007-06-07,0.6613,0.6613,0.6029,0.6029,11672,0
2007-06-08,0.6029,0.6515,0.6029,0.6515,9399,0
2007-06-11,0.6613,0.6613,0.6126,0.6224,5296,0
2007-06-12,0.6613,0.6613,0.5932,0.6029,4459,0
2007-06-13,0.6029,0.6224,0.6029,0.6029,3368,0
2007-06-14,0.6126,0.6126,0.5835,0.5835,29492,0
2007-06-15,0.5835,0.6321,0.5738,0.5835,57685,0
2007-06-18,0.6515,0.6515,0.5738,0.5738,13214,0
2007-06-19,0.564,0.7002,0.564,0.6807,96276,0
2007-06-20,0.7002,0.7002,0.6321,0.6321,22942,0
2007-06-21,0.6321,0.7002,0.6321,0.6321,22210,0
2007-06-22,0.6418,0.6418,0.6418,0.6418,30081,0
2007-06-25,0.6418,0.671,0.6321,0.671,31482,0
2007-06-27,0.6418,0.671,0.6321,0.6418,29562,0
2007-06-28,0.6321,0.6418,0.6321,0.6321,4626,0
2007-06-29,0.6418,0.6418,0.6418,0.6418,2262,0
2007-07-02,0.671,0.6807,0.6418,0.6807,10902,0
2007-07-03,0.6904,0.7002,0.6321,0.6904,23347,0
2007-07-05,0.671,0.6807,0.6418,0.671,29461,0
2007-07-06,0.6904,0.7293,0.6613,0.7293,38166,0
2007-07-09,0.7293,0.8849,0.7293,0.8752,148527,0
2007-07-10,0.953,1.1475,0.953,1.0794,359392,0
2007-07-11,1.1086,1.1183,0.9725,1.0016,105829,0
2007-07-12,1.0114,1.1183,0.9822,1.0794,136406,0
2007-07-13,1.0794,1.0794,1.0211,1.0308,39040,0
2007-07-16,1.0503,1.0697,1.0114,1.0697,47678,0
2007-07-17,1.0794,1.128,1.0211,1.128,29007,0
2007-07-18,1.1669,1.3614,1.1669,1.3128,238876,0
2007-07-19,1.3031,1.4587,1.3031,1.4003,140584,0
2007-07-20,1.4003,1.4879,1.3614,1.4587,99703,0
2007-07-23,1.5365,1.5948,1.3225,1.3712,252496,0
2007-07-24,1.3614,1.3614,1.0405,1.2447,219761,0
2007-07-25,1.2156,1.2836,1.2058,1.2447,36000,0
2007-07-26,1.2642,1.2642,0.953,1.0697,159235,0
2007-07-27,0.9822,1.1086,0.9822,1.0794,26657,0
2007-07-30,1.1086,1.1086,1.0697,1.0697,40349,0
2007-07-31,1.06,1.0697,1.0405,1.0405,20990,0
2007-08-01,1.0308,1.06,1.0016,1.0016,36553,0
2007-08-02,1.0308,1.2156,1.0308,1.1183,42703,0
2007-08-03,1.1183,1.1183,0.9919,1.0308,42987,0
2007-08-06,1.0211,1.1669,1.0114,1.1669,72529,0
2007-08-07,1.1669,1.2058,1.0211,1.1669,96693,0
2007-08-08,1.2156,1.2642,1.0114,1.0211,143494,0
2007-08-09,1.0114,1.128,0.9822,1.0211,79341,0
2007-08-10,1.0697,1.0697,1.0211,1.0308,49925,0
2007-08-13,1.0308,1.0794,1.0114,1.0114,36300,0
2007-08-14,1.1086,1.1086,0.9919,0.9919,32695,0
2007-08-15,1.0503,1.0503,0.9919,0.9919,8741,0
2007-08-16,0.9822,1.0016,0.953,0.9822,27922,0
2007-08-17,0.9627,1.0697,0.9627,1.0308,9390,0
2007-08-20,0.953,1.0405,0.953,1.0016,23857,0
2007-08-21,1.0308,1.06,1.0114,1.0114,24628,0
2007-08-22,1.0211,1.0211,0.9627,0.9725,24407,0
2007-08-23,1.0016,1.0114,0.9822,0.9919,9306,0
2007-08-24,1.0016,1.0211,0.9725,0.9822,87967,0
2007-08-27,1.0114,1.0114,0.9822,0.9822,6948,0
2007-08-28,0.9822,1.0405,0.9725,1.0308,71623,0
2007-08-29,0.9919,1.0308,0.9627,0.9919,128051,0
2007-08-30,1.0114,1.0114,0.9725,0.9919,46172,0
2007-08-31,1.0405,1.0405,1.0211,1.0211,19307,0
2007-09-04,1.0308,1.0405,0.9822,0.9822,42676,0
2007-09-05,1.0405,1.0405,0.9822,0.9822,25510,0
2007-09-06,0.9822,1.0114,0.9822,0.9919,2265,0
2007-09-07,0.9822,1.0016,0.953,0.9919,17687,0
2007-09-10,1.0016,1.0016,0.9627,0.9919,16112,0
2007-09-11,0.9919,0.9919,0.9725,0.9725,27806,0
2007-09-12,1.0114,1.0114,0.953,0.9725,48762,0
2007-09-13,0.9627,0.9627,0.953,0.953,11836,0
2007-09-14,0.9725,0.9919,0.953,0.953,11800,0
2007-09-17,0.9919,1.0016,0.953,1.0016,20464,0
2007-09-18,0.9725,1.0114,0.9725,1.0114,24089,0
2007-09-19,0.9822,1.0114,0.953,0.953,144583,0
2007-09-20,0.9919,0.9919,0.953,0.9725,3291,0
2007-09-21,0.953,0.9919,0.9238,0.953,10637,0
2007-09-24,0.9238,0.9725,0.9238,0.9627,7507,0
2007-09-25,0.9336,0.9627,0.9238,0.9238,31158,0
2007-09-26,0.9627,0.9627,0.9627,0.9627,14268,0
2007-09-27,0.9627,0.9919,0.953,0.9919,31237,0
2007-09-28,1.0016,1.0016,0.7585,0.9044,45408,0
2007-10-01,0.8266,0.9725,0.8266,0.9141,45141,0
2007-10-02,0.9433,0.9725,0.9238,0.9725,25857,0
2007-10-03,0.9433,0.9433,0.9044,0.9141,20335,0
2007-10-04,0.846,0.9238,0.846,0.9238,3393,0
2007-10-05,0.9141,0.9238,0.8558,0.9238,14312,0
2007-10-08,0.8558,0.9238,0.8558,0.8752,7579,0
2007-10-09,0.9141,0.9141,0.8558,0.8947,21231,0
2007-10-10,0.8558,0.9433,0.8558,0.8655,29425,0
2007-10-11,0.8752,0.9627,0.8558,0.9627,42447,0
2007-10-12,0.9725,1.0211,0.9336,0.9822,34739,0
2007-10-15,0.9919,1.0211,0.8752,1.0016,17790,0
2007-10-16,0.9725,1.0211,0.9725,0.9725,27868,0
2007-10-17,0.9141,0.9919,0.8849,0.9044,37894,0
2007-10-18,0.9044,0.9433,0.8752,0.8752,50554,0
2007-10-19,0.8752,0.9627,0.8752,0.9141,18201,0
2007-10-22,0.8947,0.9725,0.8947,0.8947,1345,0
2007-10-23,0.8947,0.9044,0.8947,0.9044,1435,0
2007-10-24,0.953,1.0016,0.9433,0.9919,81224,0
2007-10-25,1.0114,1.0114,0.9725,1.0016,40381,0
2007-10-26,1.0016,1.0016,0.9238,0.9822,37943,0
2007-10-29,0.9433,1.0989,0.9433,1.0697,63714,0
2007-10-30,1.0697,1.1669,1.0211,1.06,77512,0
2007-10-31,1.06,1.0697,1.0503,1.06,41917,0
2007-11-01,1.0405,1.0892,1.0211,1.0405,27251,0
2007-11-02,1.0405,1.0794,1.0405,1.0697,7326,0
2007-11-05,1.1086,1.2642,1.0794,1.1864,80492,0
2007-11-06,1.235,1.3128,1.2156,1.3031,73648,0
2007-11-07,1.3031,1.342,1.2642,1.2642,65952,0
2007-11-08,1.2934,1.3128,1.1183,1.3031,40842,0
2007-11-09,1.2642,1.3031,0.9919,1.1864,57810,0
2007-11-12,1.1767,1.2545,1.1669,1.1767,32295,0
2007-11-13,1.2545,1.2836,1.1864,1.2836,30009,0
2007-11-14,1.1961,1.3906,1.1961,1.342,66108,0
2007-11-15,1.3809,1.7018,1.3809,1.6532,284725,0
2007-11-16,1.6726,1.6726,1.4101,1.5073,123445,0
2007-11-19,1.4587,1.5268,1.3712,1.4781,41622,0
2007-11-20,1.4587,1.517,1.4587,1.5073,44128,0
2007-11-21,1.4684,1.5559,1.4684,1.4684,27616,0
2007-11-23,1.4101,1.4684,1.4101,1.4684,40858,0
2007-11-26,1.4684,1.4781,1.2836,1.4101,49626,0
2007-11-27,1.4976,1.517,1.3712,1.4198,58492,0
2007-11-28,1.4101,1.4101,1.3128,1.4101,54873,0
2007-11-29,1.4101,1.4101,1.3614,1.3906,42873,0
2007-11-30,1.3906,1.4101,1.342,1.4003,159607,0
2007-12-03,1.3906,1.4101,1.3128,1.4003,55098,0
2007-12-04,1.342,1.4198,1.3323,1.3614,36418,0
2007-12-05,1.3517,1.3906,1.3517,1.3614,19599,0
2007-12-06,1.4003,1.4101,1.3517,1.3614,28932,0
2007-12-07,1.3614,1.4003,1.3614,1.3614,19708,0
2007-12-10,1.3517,1.3809,1.2058,1.3128,131465,0
2007-12-11,1.2642,1.2836,1.2058,1.2836,56379,0
2007-12-12,1.2156,1.2447,1.2156,1.235,51608,0
2007-12-13,1.2253,1.3128,1.2253,1.2642,71595,0
2007-12-14,1.2058,1.2642,1.1086,1.1864,162571,0
2007-12-17,1.1669,1.2156,1.1669,1.1767,20643,0
2007-12-18,1.1767,1.2156,1.128,1.2156,65579,0
2007-12-19,1.2156,1.2156,1.1183,1.1864,124981,0
2007-12-20,1.1475,1.1864,1.1086,1.1183,16774,0
2007-12-21,1.1183,1.2156,1.1183,1.2156,8329,0
2007-12-24,1.2447,1.2642,1.1669,1.2156,13904,0
2007-12-26,1.2156,1.2642,1.1961,1.2642,22963,0
2007-12-27,1.2253,1.2642,1.1669,1.2156,87590,0
2007-12-28,1.1669,1.2545,1.1572,1.235,10463,0
2007-12-31,1.1767,1.2545,1.1669,1.2447,27331,0
2008-01-02,1.2545,1.4295,1.2545,1.3128,86989,0
2008-01-03,1.3031,1.3031,1.1864,1.1864,191991,0
2008-01-04,1.2058,1.2253,1.1086,1.1086,389111,0
2008-01-07,1.1475,1.2642,1.0794,1.0794,197995,0
2008-01-08,1.128,1.128,1.06,1.1086,26639,0
2008-01-09,1.1572,1.2642,1.1086,1.1086,23765,0
2008-01-10,1.1572,1.2058,1.1572,1.1961,13903,0
2008-01-11,1.1669,1.2156,1.1572,1.2058,7147,0
2008-01-14,1.2058,1.2642,1.1086,1.1086,66625,0
2008-01-15,1.0989,1.2642,1.0989,1.1669,12002,0
2008-01-16,1.1669,1.1864,1.128,1.1669,25399,0
2008-01-17,1.1475,1.235,1.1475,1.2156,24577,0
2008-01-18,1.1767,1.2058,1.1669,1.1669,27528,0
2008-01-22,1.128,1.1669,1.0892,1.0892,32850,0
2008-01-23,1.1183,1.128,1.0697,1.0794,34518,0
2008-01-24,1.0892,1.1669,1.0892,1.128,8772,0
2008-01-25,1.1183,1.1669,1.1086,1.1669,24568,0
2008-01-28,1.1183,1.1183,1.0697,1.0794,12083,0
2008-01-29,1.0794,1.1475,1.0794,1.0794,31909,0
2008-01-30,1.1183,1.128,1.0794,1.0794,35488,0
2008-01-31,1.1086,1.1378,1.0794,1.1086,16069,0
2008-02-01,1.1378,1.1378,1.0989,1.1378,2688,0
2008-02-04,1.1378,1.1378,0.9238,0.9919,122782,0
2008-02-05,1.0211,1.0503,0.9141,0.9822,50142,0
2008-02-06,0.9919,0.9919,0.9141,0.9238,128666,0
2008-02-07,0.9336,0.9336,0.8849,0.9238,46069,0
2008-02-08,0.9238,0.9238,0.8947,0.8947,5142,0
2008-02-11,0.8752,0.9822,0.8752,0.9822,58927,0
2008-02-12,1.0503,1.0503,0.9822,0.9822,7323,0
2008-02-13,1.0114,1.0114,0.9822,0.9822,16581,0
2008-02-14,0.953,0.953,0.8558,0.9238,61049,0
2008-02-15,0.9433,0.9433,0.9044,0.9044,30932,0
2008-02-19,0.8947,0.9336,0.8947,0.9238,2526,0
2008-02-20,0.9336,0.9336,0.8947,0.9238,18395,0
2008-02-21,0.9044,0.9238,0.9044,0.9238,8535,0
2008-02-22,0.9238,1.0503,0.9238,1.0114,106777,0
2008-02-25,1.0114,1.0114,0.9725,0.9725,17626,0
2008-02-26,0.9919,0.9919,0.9238,0.9822,3101,0
2008-02-27,0.9822,1.0503,0.9822,1.0503,11615,0
2008-02-28,1.0308,1.0503,1.0308,1.0308,2597,0
2008-02-29,1.0308,1.06,1.0211,1.0211,24940,0
2008-03-03,1.0211,1.0405,1.0114,1.0114,52908,0
2008-03-04,1.0211,1.0211,0.9822,1.0016,9769,0
2008-03-05,1.0016,1.0308,0.9822,1.0114,28615,0
2008-03-06,1.0114,1.0114,0.9725,0.9822,5604,0
2008-03-07,0.9919,1.0016,0.9822,0.9822,4001,0
2008-03-10,0.9725,0.9725,0.9336,0.9336,8138,0
2008-03-11,0.9725,0.9919,0.9238,0.9822,22637,0
2008-03-12,0.9238,1.0016,0.9141,0.9919,33865,0
2008-03-13,0.9822,1.0114,0.9238,0.9919,35087,0
2008-03-14,1.0114,1.0211,0.9822,0.9919,6838,0
2008-03-17,1.0114,1.0114,0.9238,0.9336,14397,0
2008-03-18,0.9627,0.9919,0.9238,0.9627,10588,0
2008-03-19,0.9238,0.9919,0.9238,0.9238,2453,0
2008-03-20,0.9336,0.9822,0.9336,0.9822,8874,0
2008-03-24,0.9822,1.0016,0.9627,0.9627,8163,0
2008-03-25,0.9725,1.0016,0.9725,1.0016,13653,0
2008-03-26,1.0016,1.0405,1.0016,1.0211,22565,0
2008-03-27,0.9336,1.0308,0.9336,1.0016,17757,0
2008-03-28,0.9919,1.0405,0.9919,1.0308,6427,0
2008-03-31,1.0308,1.0308,1.0016,1.0211,3908,0
2008-04-01,1.0211,1.0211,0.9725,0.9822,11681,0
2008-04-02,0.9822,1.0016,0.9725,0.9725,6391,0
2008-04-03,0.9919,0.9919,0.9336,0.9725,22726,0
2008-04-04,0.9725,0.9919,0.9238,0.953,48894,0
2008-04-07,0.9336,1.0114,0.9336,1.0114,53340,0
2008-04-08,0.9433,1.0114,0.9433,0.9725,25081,0
2008-04-09,0.953,0.9725,0.953,0.9725,13136,0
2008-04-10,1.0114,1.0114,0.9627,0.9627,2365,0
2008-04-11,0.9822,1.0211,0.9822,1.0114,178608,0
2008-04-14,1.0211,1.0211,0.9725,0.9725,56194,0
2008-04-15,0.9627,1.0114,0.9627,0.9822,30377,0
2008-04-16,0.9627,1.0016,0.9627,0.9919,51256,0
2008-04-17,1.0016,1.0211,0.9822,0.9919,12736,0
2008-04-18,1.0114,1.0114,0.9822,0.9822,5700,0
2008-04-21,0.9822,0.9822,0.9627,0.9627,6310,0
2008-04-22,0.9725,0.9725,0.9336,0.9627,10026,0
2008-04-23,0.953,0.953,0.9336,0.9336,14680,0
2008-04-24,0.9725,0.9725,0.9336,0.9336,11363,0
2008-04-25,0.9725,0.9725,0.9336,0.9336,18598,0
2008-04-28,0.9822,0.9822,0.9336,0.9336,19358,0
2008-04-29,0.9336,0.9336,0.9336,0.9336,2674,0
2008-04-30,0.9433,0.9725,0.9336,0.9725,13780,0
2008-05-01,0.9725,0.9725,0.9433,0.9433,797,0
2008-05-02,0.9725,0.9725,0.9433,0.9433,1542,0
2008-05-05,0.9725,0.9725,0.9433,0.9433,1542,0
2008-05-06,0.9433,0.9433,0.9433,0.9433,967,0
2008-05-07,0.9433,0.9725,0.9433,0.9725,4782,0
2008-05-08,0.9238,0.953,0.9238,0.953,42319,0
2008-05-09,0.9433,0.9433,0.846,0.9336,46081,0
2008-05-12,0.846,0.9238,0.846,0.846,44693,0
2008-05-13,0.8558,0.8752,0.7682,0.8752,42082,0
2008-05-14,0.8752,0.9336,0.8752,0.9141,10283,0
2008-05-15,0.8266,0.9336,0.8266,0.8849,37148,0
2008-05-16,0.8752,0.8752,0.8558,0.8558,7403,0
2008-05-19,0.7585,0.846,0.7585,0.846,19744,0
2008-05-20,0.8071,0.846,0.778,0.846,23297,0
2008-05-21,0.8752,0.8752,0.778,0.7877,36383,0
2008-05-22,0.7877,0.8655,0.7877,0.8558,12035,0
2008-05-23,0.8752,0.8752,0.7877,0.7877,2427,0
2008-05-27,0.7974,0.8169,0.7877,0.7877,22344,0
2008-05-28,0.778,0.778,0.778,0.778,1337,0
2008-05-29,0.778,0.8558,0.778,0.8558,2977,0
2008-06-02,0.8655,0.8655,0.7877,0.7877,7198,0
2008-06-03,0.8558,0.8558,0.7974,0.7974,7440,0
2008-06-04,0.7877,0.8169,0.7877,0.8169,25590,0
2008-06-05,0.8266,0.8266,0.7877,0.7877,4059,0
2008-06-06,0.8558,0.8558,0.7974,0.8266,5774,0
2008-06-09,0.8169,0.8169,0.7877,0.8169,3599,0
2008-06-10,0.7877,0.846,0.7877,0.846,1080,0
2008-06-11,0.7877,0.8266,0.7585,0.8169,12369,0
2008-06-12,0.7585,0.778,0.7585,0.778,11348,0
2008-06-13,0.8266,0.8266,0.7585,0.7585,13368,0
2008-06-16,0.8169,0.8169,0.7488,0.7488,5553,0
2008-06-17,0.7585,0.7682,0.7585,0.7585,4751,0
2008-06-18,0.7488,0.7585,0.7488,0.7585,4370,0
2008-06-19,0.7488,0.7682,0.7099,0.7682,13852,0
2008-06-20,0.671,0.7682,0.671,0.7585,17276,0
2008-06-23,0.6807,0.7293,0.6807,0.7099,7620,0
2008-06-24,0.7099,0.8558,0.6126,0.6807,22695,0
2008-06-25,0.6807,0.7682,0.6807,0.7099,4936,0
2008-06-26,0.6904,0.7391,0.6904,0.7391,4589,0
2008-06-27,0.7391,0.7974,0.7391,0.7974,2458,0
2008-06-30,0.7585,0.8169,0.7585,0.8169,2468,0
2008-07-01,0.7682,0.7682,0.6807,0.7391,13296,0
2008-07-02,0.6904,0.778,0.6904,0.778,2982,0
2008-07-03,0.7391,0.7877,0.7391,0.778,7409,0
2008-07-07,0.778,0.778,0.7391,0.7391,9799,0
2008-07-08,0.7391,0.7391,0.6029,0.6807,45821,0
2008-07-09,0.7293,0.7585,0.6904,0.7585,29616,0
2008-07-10,0.8071,0.8071,0.6807,0.6904,19158,0
2008-07-11,0.6904,0.6904,0.6807,0.6807,3085,0
2008-07-14,0.6807,0.6807,0.6807,0.6807,6483,0
2008-07-15,0.6807,0.8071,0.6807,0.778,21193,0
2008-07-16,0.6904,0.7002,0.6807,0.6807,19435,0
2008-07-17,0.6807,0.7293,0.6807,0.6807,7147,0
2008-07-18,0.6807,0.7293,0.6321,0.7293,6906,0
2008-07-21,0.671,0.778,0.671,0.6904,13111,0
2008-07-22,0.6904,0.6904,0.6904,0.6904,1405,0
2008-07-23,0.6904,0.7293,0.6904,0.6904,8646,0
2008-07-24,0.6807,0.7293,0.6807,0.6807,1839,0
2008-07-25,0.7099,0.7099,0.7002,0.7099,6684,0
2008-07-28,0.6904,0.7099,0.6904,0.7002,10052,0
2008-07-29,0.7002,0.7002,0.6807,0.6807,7357,0
2008-07-30,0.6807,0.6807,0.6807,0.6807,8248,0
2008-07-31,0.7002,0.7293,0.7002,0.7293,3753,0
2008-08-01,0.6807,0.6807,0.6613,0.6613,20191,0
2008-08-04,0.6613,0.6807,0.6613,0.6807,2987,0
2008-08-05,0.6807,0.6807,0.671,0.671,90287,0
2008-08-06,0.6807,0.8071,0.6807,0.6807,57381,0
2008-08-07,0.564,0.6807,0.564,0.6807,7651,0
2008-08-08,0.671,0.6807,0.6613,0.6613,11517,0
2008-08-11,0.5057,0.6515,0.5057,0.5835,18003,0
2008-08-12,0.5251,0.6321,0.5251,0.5932,12130,0
2008-08-13,0.5932,0.6224,0.5932,0.6029,12338,0
2008-08-14,0.6029,0.778,0.5738,0.6807,21924,0
2008-08-15,0.6904,0.7196,0.5738,0.6807,79407,0
2008-08-18,0.6807,0.6807,0.6807,0.6807,6273,0
2008-08-19,0.6807,0.6807,0.6613,0.6807,23277,0
2008-08-20,0.6807,0.6807,0.6613,0.6807,26576,0
2008-08-22,0.6613,0.6807,0.6613,0.6613,18687,0
2008-08-25,0.6807,0.6807,0.6613,0.6613,6950,0
2008-08-26,0.564,0.6807,0.564,0.6807,9666,0
2008-08-27,0.6807,0.6807,0.6321,0.6321,2818,0
2008-08-28,0.6807,0.7196,0.6321,0.6613,17451,0
2008-08-29,0.6418,0.6807,0.6418,0.6807,1779,0
2008-09-02,0.7002,0.7002,0.6613,0.6807,6170,0
2008-09-03,0.6807,0.6807,0.6613,0.6807,12021,0
2008-09-04,0.6807,0.6807,0.6807,0.6807,1028,0
2008-09-05,0.6807,0.6807,0.6807,0.6807,3034,0
2008-09-08,0.6807,0.6807,0.6807,0.6807,5142,0
2008-09-09,0.6807,0.7196,0.671,0.6807,11209,0
2008-09-10,0.6321,0.6807,0.5154,0.6807,14880,0
2008-09-11,0.6126,0.6807,0.5543,0.6807,8350,0
2008-09-12,0.5543,0.6807,0.5543,0.6807,5997,0
2008-09-15,0.5835,0.6807,0.5446,0.6807,18118,0
2008-09-16,0.5543,0.6807,0.5543,0.6418,10592,0
2008-09-18,0.5057,0.6807,0.5057,0.6807,8371,0
2008-09-19,0.5835,0.7002,0.5835,0.6807,48029,0
2008-09-22,0.5835,0.6807,0.5835,0.6807,3157,0
2008-09-23,0.5835,0.6807,0.5835,0.6321,4893,0
2008-09-24,0.5057,0.6807,0.5057,0.6029,4113,0
2008-09-25,0.6029,0.6807,0.5154,0.6807,9831,0
2008-09-26,0.6418,0.671,0.5251,0.6613,12751,0
2008-09-29,0.5738,0.671,0.5057,0.5835,14504,0
2008-09-30,0.671,0.671,0.5057,0.5251,11826,0
2008-10-01,0.5251,0.5835,0.5057,0.5349,20207,0
2008-10-02,0.5057,0.5835,0.5057,0.5835,9387,0
2008-10-03,0.5835,0.5835,0.5835,0.5835,1645,0
2008-10-06,0.5154,0.5738,0.35008,0.49595,107777,0
2008-10-07,0.49595,0.49595,0.35008,0.48623,55332,0
2008-10-08,0.36953,0.48623,0.34036,0.46678,67263,0
2008-10-09,0.46678,0.4765,0.36953,0.4765,52650,0
2008-10-10,0.35981,0.4765,0.20421,0.42788,77454,0
2008-10-13,0.24311,0.48623,0.24311,0.48623,154818,0
2008-10-14,0.48623,0.48623,0.25284,0.48623,10078,0
2008-10-15,0.48623,0.48623,0.48623,0.48623,3445,0
2008-10-16,0.49595,0.49595,0.29174,0.4376,19343,0
2008-10-17,0.48623,0.5349,0.48623,0.5349,11841,0
2008-10-20,0.5349,0.564,0.38898,0.48623,36765,0
2008-10-21,0.48623,0.48623,0.4376,0.4376,43344,0
2008-10-22,0.48623,0.48623,0.33063,0.48623,4885,0
2008-10-23,0.38898,0.48623,0.28201,0.48623,15559,0
2008-10-24,0.49595,0.5835,0.48623,0.5835,19400,0
2008-10-27,0.35008,0.48623,0.35008,0.48623,442,0
2008-10-28,0.35008,0.48623,0.35008,0.48623,6787,0
2008-10-29,0.4765,0.48623,0.35008,0.35008,15939,0
2008-10-30,0.49595,0.49595,0.38898,0.4376,11867,0
2008-10-31,0.44733,0.48623,0.38898,0.38898,22880,0
2008-11-03,0.48623,0.48623,0.35008,0.48623,4216,0
2008-11-04,0.38898,0.38898,0.36953,0.38898,61000,0
2008-11-05,0.38898,0.38898,0.34036,0.38898,15116,0
2008-11-06,0.36953,0.38898,0.23339,0.35008,179544,0
2008-11-07,0.35981,0.37926,0.30146,0.36953,13677,0
2008-11-10,0.36953,0.36953,0.32091,0.36953,8288,0
2008-11-11,0.36953,0.36953,0.33063,0.36953,14037,0
2008-11-12,0.33063,0.36953,0.33063,0.36953,37026,0
2008-11-13,0.30146,0.35981,0.30146,0.35981,5656,0
2008-11-14,0.35981,0.4376,0.26256,0.4376,86458,0
2008-11-17,0.27229,0.4376,0.27229,0.4376,13440,0
2008-11-18,0.4376,0.4376,0.28201,0.37926,7815,0
2008-11-19,0.38898,0.38898,0.28201,0.38898,3856,0
2008-11-20,0.27229,0.38898,0.27229,0.35981,10976,0
2008-11-21,0.27229,0.36953,0.27229,0.36953,30828,0
2008-11-24,0.24311,0.38898,0.24311,0.36953,21595,0
2008-11-25,0.36953,0.36953,0.24311,0.36953,1748,0
2008-11-26,0.36953,0.36953,0.29174,0.36953,7404,0
2008-11-28,0.36953,0.36953,0.36953,0.36953,1748,0
2008-12-01,0.38898,0.38898,0.33063,0.33063,23652,0
2008-12-02,0.33063,0.42788,0.31118,0.42788,195692,0
2008-12-03,0.38898,0.38898,0.33063,0.38898,13368,0
2008-12-04,0.38898,0.38898,0.32091,0.38898,4936,0
2008-12-05,0.38898,0.42788,0.38898,0.42788,77587,0
2008-12-08,0.42788,0.42788,0.33063,0.38898,6894,0
2008-12-09,0.42788,0.42788,0.33063,0.38898,1779,0
2008-12-10,0.40843,0.40843,0.31118,0.37926,34120,0
2008-12-11,0.34036,0.34036,0.34036,0.34036,8854,0
2008-12-12,0.31118,0.35008,0.31118,0.35008,11357,0
2008-12-15,0.31118,0.36953,0.31118,0.34036,57171,0
2008-12-16,0.34036,0.36953,0.34036,0.36953,42367,0
2008-12-17,0.34036,0.36953,0.34036,0.36953,5327,0
2008-12-18,0.34036,0.4376,0.32091,0.4376,67595,0
2008-12-19,0.36953,0.671,0.36953,0.5738,146667,0
2008-12-22,0.44733,0.7293,0.44733,0.671,79932,0
2008-12-23,0.5932,0.6807,0.5932,0.6126,29700,0
2008-12-24,0.5349,0.671,0.5349,0.671,3150,0
2008-12-26,0.6321,0.6321,0.5251,0.5446,12782,0
2008-12-29,0.4765,0.6321,0.4765,0.5543,72164,0
2008-12-30,0.4376,0.6126,0.4376,0.5251,9599,0
2008-12-31,0.4376,0.5349,0.4376,0.5251,34342,0
2009-01-02,0.5057,0.5835,0.5057,0.5835,6581,0
2009-01-05,0.5835,0.5835,0.5057,0.5835,29081,0
2009-01-06,0.6321,0.6321,0.5349,0.6321,14808,0
2009-01-07,0.6321,0.6321,0.5835,0.6321,3106,0
2009-01-08,0.5835,0.8169,0.5543,0.7196,42530,0
2009-01-09,0.8266,0.8266,0.7002,0.7293,16007,0
2009-01-12,0.5835,0.7682,0.5835,0.7488,8475,0
2009-01-13,0.6321,0.7293,0.6321,0.6807,20068,0
2009-01-14,0.6807,0.6807,0.5932,0.6321,9769,0
2009-01-15,0.6321,0.6321,0.5154,0.5738,52609,0
2009-01-16,0.5738,0.6029,0.5251,0.5835,6015,0
2009-01-20,0.49595,0.6029,0.49595,0.564,33727,0
2009-01-21,0.45705,0.564,0.45705,0.5057,12028,0
2009-01-22,0.564,0.564,0.4765,0.5349,8365,0
2009-01-23,0.5251,0.5543,0.48623,0.5543,36840,0
2009-01-26,0.5543,0.5543,0.48623,0.49595,58049,0
2009-01-27,0.48623,0.5251,0.48623,0.5251,27498,0
2009-01-28,0.46678,0.5349,0.46678,0.5349,26386,0
2009-01-29,0.5349,0.5835,0.5057,0.5835,16155,0
2009-01-30,0.5057,0.5738,0.5057,0.564,19821,0
2009-02-02,0.5057,0.5543,0.46678,0.5349,8543,0
2009-02-03,0.4765,0.5738,0.4765,0.5738,12150,0
2009-02-04,0.46678,0.564,0.42788,0.5349,9563,0
2009-02-05,0.45705,0.5543,0.45705,0.5251,26901,0
2009-02-06,0.5251,0.5835,0.49595,0.5835,13574,0
2009-02-09,0.5835,0.5835,0.49595,0.5738,4782,0
2009-02-10,0.5349,0.5349,0.49595,0.5349,5450,0
2009-02-11,0.49595,0.5349,0.49595,0.5349,322,0
2009-02-12,0.5057,0.5057,0.41815,0.49595,32819,0
2009-02-13,0.49595,0.49595,0.46678,0.48623,10900,0
2009-02-17,0.4376,0.4765,0.4376,0.4765,13248,0
2009-02-18,0.4376,0.4765,0.41815,0.4765,9913,0
2009-02-19,0.41815,0.4765,0.40843,0.4765,26721,0
2009-02-20,0.41815,0.46678,0.35008,0.46678,12309,0
2009-02-23,0.39871,0.46678,0.35008,0.4376,4113,0
2009-02-24,0.35008,0.4765,0.35008,0.39871,24166,0
2009-02-25,0.35008,0.48623,0.35008,0.48623,22726,0
2009-02-26,0.42788,0.4376,0.42788,0.4376,2057,0
2009-02-27,0.35981,0.4376,0.35981,0.4376,4679,0
2009-03-02,0.35981,0.35981,0.31118,0.34036,52599,0
2009-03-03,0.34036,0.4376,0.34036,0.37926,33203,0
2009-03-04,0.37926,0.37926,0.34036,0.34036,13214,0
2009-03-05,0.34036,0.42788,0.31118,0.38898,12418,0
2009-03-06,0.31118,0.4765,0.31118,0.4765,2987,0
2009-03-09,0.35981,0.35981,0.32091,0.35981,13677,0
2009-03-10,0.35981,0.35981,0.35981,0.35981,617,0
2009-03-11,0.35981,0.38898,0.35981,0.38898,5759,0
2009-03-12,0.32091,0.38898,0.32091,0.35981,7815,0
2009-03-13,0.35981,0.38898,0.34036,0.38898,11164,0
2009-03-16,0.38898,0.48623,0.35008,0.4765,12833,0
2009-03-17,0.34036,0.46678,0.34036,0.46678,5911,0
2009-03-18,0.46678,0.4765,0.40843,0.46678,11312,0
2009-03-19,0.46678,0.5349,0.46678,0.48623,79593,0
2009-03-20,0.48623,0.5349,0.40843,0.5349,7402,0
2009-03-23,0.38898,0.5154,0.38898,0.48623,3393,0
2009-03-24,0.48623,0.6224,0.48623,0.6126,35652,0
2009-03-25,0.6126,0.6126,0.44733,0.5446,9872,0
2009-03-26,0.5446,0.5835,0.49595,0.5738,16443,0
2009-03-27,0.5251,0.6613,0.49595,0.6126,39179,0
2009-03-30,0.6126,0.6126,0.6126,0.6126,308,0
2009-03-31,0.6029,0.6613,0.5446,0.6515,16001,0
2009-04-01,0.5835,0.7293,0.5835,0.6807,149111,0
2009-04-02,0.6807,0.778,0.6321,0.7682,195940,0
2009-04-03,0.7682,0.8266,0.6904,0.8169,175511,0
2009-04-06,0.778,0.8752,0.778,0.8071,87675,0
2009-04-07,0.7974,0.8266,0.7293,0.8266,10096,0
2009-04-08,0.7974,0.8169,0.7293,0.7391,133582,0
2009-04-09,0.8169,0.8169,0.7293,0.7293,22109,0
2009-04-13,0.778,0.778,0.6807,0.6904,24973,0
2009-04-14,0.7585,0.7585,0.6904,0.7585,11157,0
2009-04-15,0.7002,0.7585,0.7002,0.7099,22520,0
2009-04-16,0.7002,0.7099,0.6613,0.6807,49648,0
2009-04-17,0.7002,0.7002,0.6321,0.6904,6016,0
2009-04-20,0.6613,0.7391,0.6613,0.7391,38166,0
2009-04-21,0.6807,0.7002,0.6807,0.7002,30675,0
2009-04-22,0.7002,0.7682,0.7002,0.7682,124779,0
2009-04-23,0.778,0.778,0.6613,0.7682,4082,0
2009-04-24,0.778,0.778,0.7293,0.7488,17263,0
2009-04-27,0.778,0.778,0.7293,0.7682,718,0
2009-04-28,0.7682,0.7682,0.7002,0.7682,37174,0
2009-04-29,0.778,0.8266,0.7585,0.8266,11101,0
2009-04-30,0.7974,0.8169,0.778,0.8169,81963,0
2009-05-01,0.8363,0.9627,0.7974,0.9627,34675,0
2009-05-04,0.9627,0.9627,0.7974,0.953,16476,0
2009-05-05,0.953,0.953,0.8169,0.953,10404,0
2009-05-06,0.8752,0.9725,0.8752,0.9725,8874,0
2009-05-07,0.8849,0.9725,0.8363,0.9725,10180,0
2009-05-08,1.0016,1.06,0.9141,1.06,155922,0
2009-05-11,0.9238,1.06,0.9238,1.06,25058,0
2009-05-12,1.06,1.1086,1.06,1.1086,22092,0
2009-05-13,1.1086,1.1475,1.0989,1.1475,75276,0
2009-05-14,1.1475,1.2642,1.1086,1.1669,69102,0
2009-05-15,1.3614,1.3614,1.1183,1.1669,136429,0
2009-05-18,1.1669,1.2156,1.0211,1.06,71062,0
2009-05-19,1.0405,1.1086,1.0211,1.1086,43519,0
2009-05-20,1.0211,1.1086,1.0114,1.1086,129918,0
2009-05-21,1.1572,1.1669,1.06,1.1183,32767,0
2009-05-22,1.06,1.1669,1.06,1.1669,21659,0
2009-05-26,1.1669,1.1669,1.1086,1.1378,22500,0
2009-05-27,1.1378,1.1572,1.1378,1.1475,13265,0
2009-05-28,1.1378,1.1669,1.1378,1.1572,25547,0
2009-05-29,1.1669,1.1864,1.1183,1.1767,34243,0
2009-06-01,1.2058,1.2058,1.128,1.1864,53327,0
2009-06-02,1.128,1.1669,1.128,1.1669,2917,0
2009-06-03,1.128,1.1767,1.128,1.1669,61803,0
2009-06-04,1.1475,1.1767,1.1475,1.1767,28100,0
2009-06-05,1.1669,1.1961,1.1378,1.1961,98575,0
2009-06-08,1.128,1.1669,1.1183,1.1475,29412,0
2009-06-09,1.1183,1.2058,1.0211,1.1669,20079,0
2009-06-10,1.06,1.1183,1.06,1.1183,4473,0
2009-06-11,1.0794,1.1183,1.06,1.1183,16800,0
2009-06-12,1.0892,1.1183,1.0892,1.1183,2123,0
2009-06-15,1.1864,1.1864,1.0405,1.0697,8771,0
2009-06-16,1.0697,1.1183,1.0211,1.1086,9036,0
2009-06-17,1.0697,1.0697,1.0308,1.0697,10386,0
2009-06-18,1.0697,1.0697,1.0697,1.0697,11538,0
2009-06-19,1.1183,1.1183,1.0794,1.1183,11139,0
2009-06-22,1.1086,1.1086,0.9141,0.9725,54151,0
2009-06-23,0.9141,1.06,0.846,1.0308,2005,0
2009-06-24,0.9433,1.0308,0.9433,1.0211,15715,0
2009-06-25,0.9433,1.0697,0.9433,1.0697,3931,0
2009-06-26,1.06,1.06,0.9433,1.06,6214,0
2009-06-29,0.9627,1.06,0.9627,1.06,3239,0
2009-06-30,1.06,1.06,1.0308,1.06,5316,0
2009-07-01,1.06,1.1572,0.9433,1.1475,2117,0
2009-07-02,0.9433,1.1572,0.9433,1.1378,9234,0
2009-07-06,0.9725,1.1378,0.9725,1.1378,944,0
2009-07-08,1.0211,1.1086,0.9725,1.0989,4813,0
2009-07-10,0.9822,1.0892,0.9822,1.0892,3651,0
2009-07-13,1.0697,1.1183,0.9627,1.0211,93226,0
2009-07-14,1.0794,1.0794,1.0211,1.0697,11414,0
2009-07-15,1.0794,1.0794,0.9919,1.0697,91372,0
2009-07-16,1.0697,1.0794,1.0308,1.0697,40002,0
2009-07-17,1.0794,1.0794,1.0308,1.0697,52794,0
2009-07-20,1.0892,1.0892,0.9433,1.06,200957,0
2009-07-21,1.06,1.0697,1.06,1.0697,15548,0
2009-07-22,1.0697,1.0697,1.06,1.0697,4124,0
2009-07-23,1.0697,1.128,1.0503,1.128,27462,0
2009-07-24,1.0794,1.128,1.0794,1.1183,12823,0
2009-07-27,1.1183,1.1183,1.0697,1.1183,12690,0
2009-07-28,1.128,1.128,1.0211,1.0697,63320,0
2009-07-29,1.0892,1.0892,1.0503,1.0697,37215,0
2009-07-30,1.0503,1.1183,1.0503,1.1086,21177,0
2009-07-31,1.1086,1.1086,1.0892,1.1086,13137,0
2009-08-03,1.1086,1.1086,1.0697,1.1086,51278,0
2009-08-04,1.1183,1.1378,1.1086,1.1378,22147,0
2009-08-05,1.1378,1.235,1.1378,1.235,98423,0
2009-08-06,1.2642,1.342,1.2642,1.3031,38943,0
2009-08-07,1.3614,1.4101,1.1669,1.3809,82410,0
2009-08-10,1.3809,1.4101,1.3614,1.3614,81503,0
2009-08-11,1.3614,1.4587,1.3323,1.4295,74743,0
2009-08-12,1.3614,1.6434,1.3614,1.4587,127957,0
2009-08-13,1.6143,1.6823,1.5073,1.5073,112460,0
2009-08-14,1.5073,1.6046,1.4198,1.4587,157864,0
2009-08-17,1.4587,1.4587,1.3323,1.3809,141035,0
2009-08-18,1.3809,1.3809,1.3128,1.3809,117867,0
2009-08-19,1.2642,1.3517,1.2642,1.3128,109723,0
2009-08-20,1.3517,1.4003,1.2739,1.2934,78465,0
2009-08-21,1.3712,1.3712,1.2934,1.3031,89100,0
2009-08-24,1.449,1.4587,1.3128,1.3323,156787,0
2009-08-25,1.3323,1.3906,1.3128,1.3128,233915,0
2009-08-26,1.3128,1.3323,1.2934,1.3031,47509,0
2009-08-27,1.2934,1.3031,1.2156,1.3031,150979,0
2009-08-28,1.3031,1.3225,1.235,1.3128,25503,0
2009-08-31,1.3128,1.3128,1.2642,1.3031,36506,0
2009-09-01,1.2739,1.2836,1.2545,1.2836,18006,0
2009-09-02,1.2836,1.2836,1.2253,1.2739,27949,0
2009-09-03,1.2447,1.2739,1.1961,1.2545,138549,0
2009-09-04,1.2545,1.2739,1.2156,1.2642,31673,0
2009-09-08,1.235,1.2545,1.235,1.2545,77927,0
2009-09-09,1.2545,1.3225,1.2545,1.2934,95349,0
2009-09-10,1.3031,1.3614,1.2642,1.3128,83608,0
2009-09-11,1.3225,1.4003,1.3128,1.3712,76953,0
2009-09-14,1.4392,1.4684,1.3809,1.4684,154796,0
2009-09-15,1.4101,1.6823,1.4101,1.6823,182401,0
2009-09-16,1.6532,1.9157,1.6532,1.8574,165881,0
2009-09-17,1.8963,2.0227,1.7699,1.8963,184585,0
2009-09-18,1.9935,1.9935,1.6921,1.799,156817,0
2009-09-21,1.8866,1.8866,1.6921,1.7504,154730,0
2009-09-22,1.7796,1.7796,1.6823,1.7018,21507,0
2009-09-23,1.624,1.731,1.5559,1.6434,81209,0
2009-09-24,1.6143,1.7504,1.5073,1.6726,38559,0
2009-09-25,1.6726,1.6726,1.4295,1.4587,110023,0
2009-09-28,1.4392,1.6434,1.4392,1.6434,19823,0
2009-09-29,1.6434,1.6532,1.5559,1.6046,13302,0
2009-09-30,1.6046,1.7018,1.5073,1.6046,43736,0
2009-10-01,1.5559,1.6046,1.5073,1.5559,74782,0
2009-10-02,1.7504,1.799,1.6046,1.6532,362159,0
2009-10-05,1.6532,1.8477,1.6532,1.7699,75593,0
2009-10-06,1.7699,1.8477,1.6532,1.7407,176576,0
2009-10-07,1.7796,1.7796,1.7018,1.7504,30254,0
2009-10-08,1.7504,1.799,1.7504,1.7504,117595,0
2009-10-09,1.731,1.799,1.731,1.799,29631,0
2009-10-12,1.799,1.799,1.7601,1.7893,35759,0
2009-10-13,1.7893,1.7893,1.7115,1.7601,16414,0
2009-10-14,1.7601,1.799,1.7212,1.7699,23939,0
2009-10-15,1.7699,1.7699,1.7504,1.7699,8758,0
2009-10-16,1.7504,1.7601,1.7018,1.7115,54933,0
2009-10-19,1.6921,1.7504,1.6532,1.7504,14625,0
2009-10-20,1.7407,1.7504,1.6046,1.7504,63900,0
2009-10-21,1.7504,1.7504,1.6532,1.7018,9897,0
2009-10-22,1.6726,1.7407,1.6532,1.7115,15350,0
2009-10-23,1.7018,1.7018,1.6532,1.6629,39436,0
2009-10-26,1.7018,1.7018,1.5073,1.6337,80952,0
2009-10-27,1.6046,1.6532,1.5851,1.6532,17249,0
2009-10-28,1.6532,1.6532,1.6143,1.624,69607,0
2009-10-29,1.5559,1.624,1.5559,1.624,18068,0
2009-10-30,1.5948,1.624,1.5559,1.5948,42002,0
2009-11-02,1.5948,1.7018,1.5365,1.6532,39118,0
2009-11-03,1.6921,1.7018,1.6046,1.7018,17897,0
2009-11-04,1.6143,1.7018,1.6143,1.6823,25578,0
2009-11-05,1.6532,1.7018,1.6143,1.6434,6376,0
2009-11-06,1.6046,1.6921,1.6046,1.6823,2566,0
2009-11-09,1.6823,1.9449,1.6823,1.7504,61939,0
2009-11-10,1.7893,1.7893,1.6921,1.7893,49936,0
2009-11-11,1.7893,1.7893,1.7115,1.7893,17199,0
2009-11-12,1.799,1.8963,1.799,1.8963,58406,0
2009-11-13,1.8477,1.9449,1.7018,1.7699,64091,0
2009-11-16,1.7601,1.8379,1.7018,1.7212,28142,0
2009-11-17,1.7212,1.7893,1.7212,1.7699,14858,0
2009-11-18,1.7699,1.7699,1.7115,1.731,21822,0
2009-11-19,1.7504,1.7504,1.6629,1.7504,66870,0
2009-11-20,1.7018,1.7504,1.6532,1.7407,29547,0
2009-11-23,1.6532,1.7407,1.4879,1.6046,49062,0
2009-11-24,1.624,1.7115,1.5268,1.7115,35837,0
2009-11-25,1.517,1.7212,1.517,1.6532,8098,0
2009-11-27,1.5948,1.6532,1.5559,1.6434,11387,0
2009-11-30,1.6434,1.7018,1.5559,1.7018,26297,0
2009-12-01,1.7018,1.731,1.6046,1.731,38156,0
2009-12-02,1.6921,1.6921,1.6726,1.6726,16068,0
2009-12-03,1.6532,1.6629,1.6046,1.6046,15906,0
2009-12-04,1.4587,1.5851,1.4587,1.5559,64357,0
2009-12-07,1.4879,1.5559,1.4879,1.5365,29734,0
2009-12-08,1.5268,1.5268,1.4587,1.5268,12816,0
2009-12-09,1.5365,1.5948,1.342,1.4101,68462,0
2009-12-10,1.3614,1.5559,1.3614,1.5073,41619,0
2009-12-11,1.4879,1.4976,1.4587,1.4976,24068,0
2009-12-14,1.4879,1.5073,1.4101,1.4392,161536,0
2009-12-15,1.449,1.6532,1.4003,1.5559,12052,0
2009-12-16,1.5559,1.5559,1.4587,1.5559,70646,0
2009-12-17,1.4976,1.6046,1.4587,1.6046,42840,0
2009-12-18,1.6532,1.6629,1.5559,1.6532,168992,0
2009-12-21,1.6532,1.7504,1.5657,1.7504,34745,0
2009-12-22,1.7504,1.7504,1.3712,1.7018,11466,0
2009-12-23,1.5851,1.7115,1.5365,1.7115,64661,0
2009-12-24,1.6921,1.7018,1.6921,1.7018,3085,0
2009-12-28,1.6434,1.7018,1.6143,1.7018,27734,0
2009-12-29,1.7115,1.7115,1.6532,1.6921,15007,0
2009-12-30,1.6921,1.7504,1.6726,1.731,112066,0
2009-12-31,1.6921,1.8963,1.6726,1.8282,82218,0
2010-01-04,1.7699,1.8477,1.7504,1.8477,8813,0
2010-01-05,1.8477,1.8477,1.799,1.8185,34343,0
2010-01-06,1.8477,1.8477,1.7601,1.8477,40208,0
2010-01-07,1.8477,1.8671,1.8379,1.8671,46356,0
2010-01-08,1.8477,1.9741,1.8477,1.9449,36891,0
2010-01-11,1.9741,1.9741,1.8866,1.9741,46418,0
2010-01-12,2.0033,2.0033,1.9449,1.9935,37218,0
2010-01-13,2.0324,2.0324,1.9644,2.0033,70490,0
2010-01-14,2.0033,2.0033,1.906,1.9935,39237,0
2010-01-15,1.9838,1.9838,1.906,1.9644,30913,0
2010-01-19,1.9935,1.9935,1.8671,1.8963,16865,0
2010-01-20,1.9449,1.9449,1.799,1.9255,57360,0
2010-01-21,1.9935,1.9935,1.799,1.8379,29719,0
2010-01-22,1.7699,1.8768,1.7699,1.8477,21811,0
2010-01-25,1.8671,1.8671,1.7699,1.7796,11312,0
2010-01-26,1.7601,1.799,1.7504,1.799,39460,0
2010-01-27,1.799,1.799,1.7796,1.7796,5901,0
2010-01-28,1.7796,1.7796,1.7504,1.7504,8795,0
2010-01-29,1.7504,1.7699,1.7212,1.7699,13705,0
2010-02-01,1.7504,1.799,1.7504,1.799,42778,0
2010-02-02,1.7504,1.799,1.7504,1.7796,26788,0
2010-02-03,1.7504,1.799,1.7504,1.799,7661,0
2010-02-04,1.7796,1.7796,1.4295,1.7212,85286,0
2010-02-05,1.7504,1.7504,1.6532,1.7407,8175,0
2010-02-08,1.7018,1.7018,1.7018,1.7018,4086,0
2010-02-09,1.6532,1.7407,1.6532,1.731,30336,0
2010-02-10,1.731,1.731,1.6532,1.7018,3085,0
2010-02-11,1.6823,1.6823,1.6532,1.6823,4828,0
2010-02-12,1.7212,1.7893,1.6726,1.7504,173860,0
2010-02-16,1.6921,1.7893,1.6921,1.7893,64065,0
2010-02-17,1.7796,1.7893,1.7796,1.7893,6335,0
2010-02-18,1.7018,1.8185,1.7018,1.8185,15852,0
2010-02-19,1.7699,1.8185,1.7504,1.8185,27799,0
2010-02-22,1.8185,1.8477,1.7504,1.8088,12525,0
2010-02-23,1.8088,1.8088,1.7504,1.799,6855,0
2010-02-24,1.7893,1.8671,1.731,1.731,52270,0
2010-02-25,1.731,1.8963,1.731,1.8866,5142,0
2010-02-26,1.8768,1.9157,1.8282,1.8866,62497,0
2010-03-01,1.8282,1.8963,1.799,1.8379,23961,0
2010-03-02,1.8185,1.9255,1.8088,1.8574,34665,0
2010-03-03,1.8866,1.8963,1.8477,1.8866,31401,0
2010-03-04,1.8866,1.9838,1.8477,1.9838,143345,0
2010-03-05,1.9838,1.9838,1.9157,1.9255,19898,0
2010-03-08,1.9449,2.2755,1.9157,2.1977,603425,0
2010-03-09,2.3825,2.6742,2.3339,2.4603,353822,0
2010-03-10,2.4311,2.4798,2.1394,2.2755,167452,0
2010-03-11,2.2658,2.4798,2.2172,2.3339,91474,0
2010-03-12,2.3436,2.3436,2.2853,2.3144,56529,0
2010-03-15,2.3339,2.4214,2.2853,2.3728,97876,0
2010-03-16,2.4117,2.5187,2.3631,2.5089,75369,0
2010-03-17,2.5965,2.5965,2.4311,2.4798,70791,0
2010-03-18,2.6742,2.6742,2.3922,2.5089,24241,0
2010-03-19,2.5089,2.5187,2.4214,2.5089,77229,0
2010-03-22,2.5089,2.6451,2.4311,2.6451,163826,0
2010-03-23,2.684,2.9563,2.6353,2.9465,286144,0
2010-03-24,2.966,3.1119,2.7715,2.8979,217276,0
2010-03-25,2.8882,2.9174,2.7715,2.859,149701,0
2010-03-26,2.859,3.0146,2.859,2.8979,319873,0
2010-03-29,2.8785,3.2091,2.8785,3.1119,314915,0
2010-03-30,3.2091,3.4522,3.1994,3.355,453782,0
2010-03-31,3.4036,3.7926,3.4036,3.6564,371257,0
2010-04-01,3.7926,4.2204,3.7439,4.1913,632610,0
2010-04-05,4.6192,4.9984,4.5705,4.979,916157,0
2010-04-06,5.154,5.3388,3.6467,4.0843,1999568,0
2010-04-07,4.2204,4.6483,4.1329,4.5705,545749,0
2010-04-08,4.7164,4.7456,4.376,4.5997,242913,0
2010-04-09,4.6678,4.7456,4.0843,4.3177,354378,0
2010-04-12,4.2982,4.5705,4.094,4.3274,250401,0
2010-04-13,4.1524,4.3274,4.1038,4.1329,102226,0
2010-04-14,4.1329,4.2302,3.4522,3.6467,607291,0
2010-04-15,3.5008,3.5981,3.4036,3.5884,275309,0
2010-04-16,3.5203,3.7439,3.4911,3.705,169756,0
2010-04-19,3.705,4.0357,3.705,3.9871,170871,0
2010-04-20,3.9871,4.0357,3.7439,3.9287,104847,0
2010-04-21,3.6467,3.919,3.6467,3.8704,42265,0
2010-04-22,3.812,4.0357,3.6564,3.8898,84749,0
2010-04-23,3.8898,3.919,3.8412,3.919,68128,0
2010-04-26,3.9871,4.0746,3.8801,4.026,63575,0
2010-04-27,3.9384,4.026,3.8023,3.9093,63345,0
2010-04-28,3.8898,3.8898,3.705,3.8606,105090,0
2010-04-29,3.8801,3.8898,3.8023,3.8898,49497,0
2010-04-30,3.8898,3.8898,3.7148,3.8509,60259,0
2010-05-03,3.9871,3.9871,3.8509,3.919,59882,0
2010-05-04,3.8898,3.8898,3.5884,3.7634,147881,0
2010-05-05,3.4036,3.5981,3.3258,3.4522,145448,0
2010-05-06,3.3841,3.4036,2.8687,3.0632,293623,0
2010-05-07,2.966,3.1313,2.8007,2.9076,155317,0
2010-05-10,3.1021,3.3939,2.9076,3.1119,113525,0
2010-05-11,3.1119,3.1119,2.9368,3.0146,30477,0
2010-05-12,3.0632,3.2577,2.9757,3.2577,243205,0
2010-05-13,3.2577,3.8023,3.2577,3.8023,240622,0
2010-05-14,3.9287,4.0843,3.2091,3.8217,249250,0
2010-05-17,3.8898,3.8898,3.4133,3.8315,66547,0
2010-05-18,3.8412,3.9871,3.6953,3.7828,89069,0
2010-05-19,3.5008,3.7828,3.5008,3.6953,78174,0
2010-05-20,2.966,3.6273,2.966,3.5981,94564,0
2010-05-21,3.5008,3.6078,3.4522,3.53,99901,0
2010-05-24,3.4814,3.5884,3.3841,3.4814,145106,0
2010-05-25,2.9465,3.4036,2.9465,3.3452,103605,0
2010-05-26,3.1605,3.4619,3.1605,3.4522,55149,0
2010-05-27,3.2577,3.7828,3.2577,3.5008,38372,0
2010-05-28,3.5592,3.5592,3.4717,3.5397,65328,0
2010-06-01,3.5008,3.5786,3.4036,3.53,37012,0
2010-06-02,3.4717,3.5981,3.4717,3.5884,33061,0
2010-06-03,3.6467,3.7342,3.5884,3.7148,77727,0
2010-06-04,3.8898,3.9384,3.5981,3.7926,141892,0
2010-06-07,3.8995,3.8995,3.6467,3.7926,69452,0
2010-06-08,3.7439,3.812,3.6467,3.6661,62856,0
2010-06-09,3.7148,3.7926,3.6467,3.7537,46503,0
2010-06-10,3.7926,3.7926,3.6564,3.7926,49771,0
2010-06-11,3.8606,3.8606,3.5981,3.6564,21674,0
2010-06-14,3.6661,3.812,3.6175,3.812,70018,0
2010-06-15,3.7926,3.7926,3.7148,3.7926,26531,0
2010-06-16,3.6953,3.7439,3.6467,3.7148,41194,0
2010-06-17,3.6953,3.7439,3.6175,3.6175,13617,0
2010-06-18,3.5981,3.6953,3.5495,3.5884,64979,0
2010-06-21,3.5981,3.5981,3.3647,3.4619,58285,0
2010-06-22,3.3939,3.5786,3.3939,3.5008,26737,0
2010-06-23,3.4328,3.5008,3.3647,3.4036,22516,0
2010-06-24,3.4133,3.4522,3.2869,3.4522,45968,0
2010-06-25,3.3939,3.6953,3.3939,3.5397,111098,0
2010-06-28,3.5106,3.6953,3.5106,3.6175,18521,0
2010-06-29,3.5203,3.6467,3.3258,3.5689,64429,0
2010-06-30,3.5106,3.5884,3.3744,3.53,22145,0
2010-07-01,3.5495,3.5495,3.1896,3.3841,67205,0
2010-07-02,3.4036,3.4036,3.2091,3.2577,24248,0
2010-07-06,3.2577,3.4036,3.1605,3.1799,75142,0
2010-07-07,3.1119,3.4036,3.1119,3.2966,26654,0
2010-07-08,3.3939,3.3939,3.1313,3.1799,23593,0
2010-07-09,3.1799,3.1799,3.0341,3.141,42626,0
2010-07-12,3.0924,3.1119,3.0146,3.0632,47706,0
2010-07-13,3.0146,3.1216,2.9854,3.0632,60413,0
2010-07-14,3.1119,3.1119,2.9368,2.966,69418,0
2010-07-15,2.9271,2.9563,2.8201,2.9076,156137,0
2010-07-16,2.9076,2.966,2.8201,2.9174,43660,0
2010-07-19,2.8882,2.8882,2.752,2.8007,59691,0
2010-07-20,2.752,2.752,2.4311,2.5187,201071,0
2010-07-21,2.4311,2.577,1.8574,2.0324,760548,0
2010-07-22,3.0049,3.0049,1.9935,2.2658,279327,0
2010-07-23,2.295,2.7034,2.2075,2.7034,164951,0
2010-07-26,2.7034,2.9076,2.6451,2.8007,169960,0
2010-07-27,2.7909,3.2772,2.7909,3.0827,139176,0
2010-07-28,3.2091,3.4036,2.966,3.0438,136773,0
2010-07-29,2.966,3.1605,2.966,3.0341,57933,0
2010-07-30,2.9757,3.0924,2.8687,2.9368,74606,0
2010-08-02,3.0341,3.0341,2.6742,2.9465,132408,0
2010-08-03,2.9563,2.966,2.8298,2.8687,55919,0
2010-08-04,2.8298,2.9465,2.8201,2.9174,54198,0
2010-08-05,2.8979,2.9174,2.6742,2.8687,54451,0
2010-08-06,2.859,2.9174,2.8201,2.8201,17291,0
2010-08-09,2.7326,2.9076,2.7326,2.8785,7531,0
2010-08-10,2.8785,2.9271,2.7812,2.9271,22549,0
2010-08-11,2.9465,2.9854,2.8493,2.859,55195,0
2010-08-12,2.9174,2.966,2.8298,2.9563,42897,0
2010-08-13,3.1507,3.1507,2.6451,2.9174,90798,0
2010-08-16,2.966,2.966,2.8298,2.9174,25591,0
2010-08-17,3.0632,3.0632,2.8979,2.9465,110957,0
2010-08-18,2.9757,3.0632,2.9368,3.0243,17628,0
2010-08-19,3.0146,3.0924,2.9757,3.0146,119737,0
2010-08-20,2.9174,3.0146,2.9174,2.9854,33239,0
2010-08-23,3.0632,3.0632,2.9271,2.9952,41208,0
2010-08-24,2.9174,2.966,2.9076,2.966,26540,0
2010-08-25,2.859,2.9271,2.8201,2.9271,58306,0
2010-08-26,2.8687,2.9174,2.8687,2.8785,10987,0
2010-08-27,2.8298,2.9271,2.8298,2.9076,31457,0
2010-08-30,2.9174,2.9174,2.8785,2.8785,20351,0
2010-08-31,2.8687,2.9271,2.8687,2.8979,33617,0
2010-09-01,2.9368,2.9368,2.8785,2.8979,45982,0
2010-09-02,2.8785,2.9174,2.8785,2.9076,40771,0
2010-09-03,2.8882,3.0146,2.8201,2.9076,34684,0
2010-09-07,2.8882,2.8882,2.7229,2.8396,48405,0
2010-09-08,2.8007,2.8201,2.7423,2.752,6870,0
2010-09-09,2.7229,2.9076,2.7229,2.8979,104664,0
2010-09-10,2.9465,2.9465,2.8201,2.8201,47236,0
2010-09-13,2.8007,2.9465,2.8007,2.9465,41281,0
2010-09-14,2.9076,2.9465,2.8493,2.8882,19549,0
2010-09-15,2.8687,2.9076,2.8687,2.8882,6026,0
2010-09-16,2.8979,2.9174,2.8493,2.8687,62775,0
2010-09-17,2.9174,3.2577,2.8687,2.9174,149644,0
2010-09-20,3.0341,3.2577,3.0341,3.1799,102498,0
2010-09-21,3.1799,3.1896,3.0438,3.1605,24626,0
2010-09-22,3.1119,3.1605,3.073,3.1507,64730,0
2010-09-23,3.1119,3.1896,3.0827,3.1605,42353,0
2010-09-24,3.1119,3.1605,3.0049,3.1216,36070,0
2010-09-27,3.1021,3.1605,2.9952,3.1313,19632,0
2010-09-28,3.0924,3.2091,3.0827,3.1799,29268,0
2010-09-29,3.141,3.2577,3.141,3.2188,23709,0
2010-09-30,3.2091,3.2577,3.0438,3.1021,64752,0
2010-10-01,3.141,3.1702,3.0341,3.0924,53381,0
2010-10-04,3.0146,3.0632,2.9174,3.0049,35601,0
2010-10-05,2.9952,3.1605,2.9952,3.1605,39274,0
2010-10-06,3.1605,3.1799,3.1216,3.1799,73011,0
2010-10-07,3.1702,3.1896,3.1216,3.1896,27267,0
2010-10-08,3.1605,3.3939,3.1507,3.3841,253867,0
2010-10-11,3.4133,3.6467,3.3258,3.6467,189739,0
2010-10-12,3.6467,3.7439,3.423,3.5592,115294,0
2010-10-13,3.5203,3.6953,3.4619,3.6953,42706,0
2010-10-14,3.6467,3.6759,3.53,3.6759,31158,0
2010-10-15,3.6661,3.6953,3.5106,3.6467,64861,0
2010-10-18,3.6078,3.6467,3.5397,3.6467,19277,0
2010-10-19,3.6467,3.6856,3.5884,3.5884,18430,0
2010-10-20,3.5689,3.6467,3.5495,3.6175,24527,0
2010-10-21,3.7148,3.7148,3.5786,3.6467,36456,0
2010-10-22,3.5884,3.6273,3.4036,3.5981,93553,0
2010-10-25,3.6661,3.7439,3.4133,3.6953,132182,0
2010-10-26,3.705,3.7439,3.53,3.6953,74572,0
2010-10-27,3.6953,3.7245,3.6175,3.6661,39475,0
2010-10-28,3.7439,3.7828,3.6759,3.6953,44444,0
2010-10-29,3.6953,3.7828,3.6953,3.7828,27708,0
2010-11-01,3.8315,3.8606,3.7148,3.8217,75213,0
2010-11-02,3.8606,3.8606,3.7439,3.7731,41789,0
2010-11-03,3.8023,3.8606,3.6953,3.8315,32558,0
2010-11-04,3.8898,3.9579,3.5981,3.7828,69245,0
2010-11-05,3.8509,4.026,3.7731,4.0162,146573,0
2010-11-08,4.0649,4.2788,4.0649,4.1524,239929,0
2010-11-09,4.2982,4.4052,4.2302,4.2885,231620,0
2010-11-10,4.3274,4.4247,4.2691,4.308,141275,0
2010-11-11,4.201,4.376,4.1913,4.3469,94678,0
2010-11-12,4.376,4.4247,4.0454,4.2302,228924,0
2010-11-15,4.2788,5.0081,4.2788,4.6775,376864,0
2010-11-16,4.5511,4.8331,4.4247,4.7261,330958,0
2010-11-17,4.8136,5.2026,4.7747,5.1346,405581,0
2010-11-18,5.2318,5.6402,5.2123,5.4652,480288,0
2010-11-19,5.5819,5.5916,4.9498,5.2123,325205,0
2010-11-22,5.1443,5.3485,5.0081,5.0568,154675,0
2010-11-23,4.979,5.0859,4.7553,4.9984,194517,0
2010-11-24,5.047,5.0859,4.9109,4.979,57946,0
2010-11-26,5.0276,5.0276,4.8428,4.8428,106900,0
2010-11-29,4.8428,4.8623,4.6192,4.8039,135870,0
2010-11-30,4.8623,5.0276,4.6678,4.8136,143270,0
2010-12-01,5.047,5.047,4.7553,4.7845,91982,0
2010-12-02,4.6678,4.7845,4.6678,4.7456,75261,0
2010-12-03,4.6192,4.8525,4.6192,4.7942,104111,0
2010-12-06,4.6386,4.7942,4.5997,4.6969,102258,0
2010-12-07,4.765,4.7942,4.6775,4.7456,48552,0
2010-12-08,4.7358,4.7358,4.483,4.59,124115,0
2010-12-09,4.4927,4.59,4.483,4.5414,93627,0
2010-12-10,4.5219,4.5803,4.5219,4.5511,92481,0
2010-12-13,4.5414,4.5705,4.4149,4.483,150897,0
2010-12-14,4.5511,4.5511,4.2788,4.483,113005,0
2010-12-15,4.4927,4.5511,4.4052,4.4927,58775,0
2010-12-16,4.5608,4.5608,4.4538,4.5122,59946,0
2010-12-17,4.5122,4.7164,4.5122,4.7164,80898,0
2010-12-20,4.7261,5.0665,4.6289,5.0568,258875,0
2010-12-21,5.0665,5.154,4.9498,5.0859,97186,0
2010-12-22,5.154,5.2026,4.979,5.1443,77766,0
2010-12-23,5.2318,5.2512,5.0762,5.2415,155968,0
2010-12-27,5.2512,5.4652,5.2026,5.4263,129866,0
2010-12-28,5.4749,5.543,5.329,5.543,154494,0
2010-12-29,5.4944,5.7958,5.4944,5.7764,243572,0
2010-12-30,5.7375,5.7861,5.5138,5.6597,102864,0
2010-12-31,5.6986,5.8347,5.6402,5.8347,121137,0
2011-01-03,6.0778,6.3404,5.9514,6.2723,256483,0
2011-01-04,6.3112,6.4279,6.0876,6.4279,236244,0
2011-01-05,6.6127,6.9822,6.3209,6.9628,456174,0
2011-01-06,6.9725,7.342,6.5252,6.8752,708367,0
2011-01-07,6.8072,6.9141,6.5641,6.8363,228669,0
2011-01-10,6.9044,7.3517,6.5738,7.3128,342562,0
2011-01-11,7.3226,7.5365,6.953,6.953,410700,0
2011-01-12,7.167,7.235,6.9919,7.0892,167925,0
2011-01-13,7.2059,7.3128,6.9239,7.2837,203242,0
2011-01-14,7.2934,7.7893,7.2934,7.7699,464547,0
2011-01-18,7.9741,8.6743,7.0989,7.2837,1182323,0
2011-01-19,7.1961,7.1961,6.5154,6.8558,736849,0
2011-01-20,6.7974,7.342,6.7002,7.167,304811,0
2011-01-21,7.3809,7.5365,7.0017,7.1086,182425,0
2011-01-24,7.0892,7.0989,6.8072,7.0795,222238,0
2011-01-25,7.0114,7.0406,6.7099,6.8169,158835,0
2011-01-26,6.8072,6.8558,6.6419,6.8169,110437,0
2011-01-27,6.6613,7.0989,6.6613,7.0211,191562,0
2011-01-28,6.9141,7.0503,6.7099,6.8752,151725,0
2011-01-31,6.6516,6.8752,6.3501,6.5835,201755,0
2011-02-01,6.5349,6.7002,6.5252,6.6321,158499,0
2011-02-02,6.5932,6.7002,6.5641,6.6224,116902,0
2011-02-03,6.6419,7.3809,6.5738,7.3615,569854,0
2011-02-04,7.2934,8.1297,7.2934,7.9838,873065,0
2011-02-07,8.0616,8.4992,7.8769,8.2658,596809,0
2011-02-08,8.3436,8.4312,8.1005,8.295,253451,0
2011-02-09,8.3436,8.402,8.013,8.295,150543,0
2011-02-10,8.2367,8.2853,7.8282,8.2172,254524,0
2011-02-11,8.188,8.4409,8.1297,8.4409,160169,0
2011-02-14,8.6743,9.0535,8.4117,8.7423,429466,0
2011-02-15,8.7521,8.8979,8.577,8.791,149282,0
2011-02-16,8.966,8.9855,8.4117,8.7034,220370,0
2011-02-18,8.6646,8.6646,8.0811,8.1978,252198,0
2011-02-22,7.8477,7.9255,7.2934,7.4101,400403,0
2011-02-23,7.4393,7.5851,7.0989,7.3906,242712,0
2011-02-24,7.3615,7.7018,7.2934,7.6435,137768,0
2011-02-25,7.8185,8.12,7.7796,8.013,214436,0
2011-02-28,8.5673,8.577,7.8866,8.0227,185954,0
2011-03-01,8.0811,8.1005,7.6435,7.6921,141583,0
2011-03-02,7.624,7.7991,7.4393,7.7699,137659,0
2011-03-03,7.9158,8.12,7.7796,7.9644,107425,0
2011-03-04,8.0908,8.1686,7.906,8.1103,149234,0
2011-03-07,8.1686,8.2464,7.7991,8.0033,172168,0
2011-03-08,8.0908,8.12,7.7796,8.12,84605,0
2011-03-09,8.0616,8.2172,7.9352,8.0616,127774,0
2011-03-10,7.9741,8.013,7.4782,7.8671,200443,0
2011-03-11,7.2739,7.8963,7.2739,7.8282,124935,0
2011-03-14,7.9741,7.9741,7.4684,7.624,117781,0
2011-03-15,7.4587,7.8769,6.7196,7.5754,341262,0
2011-03-16,7.7796,8.7034,7.4782,7.9352,446538,0
2011-03-17,7.449,7.906,6.4765,7.0795,763206,0
2011-03-18,7.3031,7.3712,6.5738,7.167,248476,0
2011-03-21,7.2642,7.2642,6.5252,6.7002,281843,0
2011-03-22,6.603,6.7391,5.825,5.9514,1025777,0
2011-03-23,5.8542,6.5738,5.7472,6.2237,450721,0
2011-03-24,6.3987,6.778,6.214,6.3696,318251,0
2011-03-25,6.389,6.8461,6.3793,6.7683,394245,0
2011-03-28,6.7683,7.0697,6.7294,6.9919,219007,0
2011-03-29,6.9822,7.1086,6.6613,6.8752,288688,0
2011-03-30,6.8655,7.0017,6.8558,6.8752,81351,0
2011-03-31,6.8752,7.0308,6.671,6.953,149391,0
2011-04-01,7.0211,7.0697,6.885,6.9725,150499,0
2011-04-04,7.0211,7.1767,6.953,7.1767,168403,0
2011-04-05,7.1475,7.4198,7.1378,7.2545,179938,0
2011-04-06,7.2739,7.5657,7.235,7.5365,257353,0
2011-04-07,7.5754,7.9158,7.5365,7.9158,339813,0
2011-04-08,8.0519,8.3047,7.9158,8.2464,424690,0
2011-04-11,8.4214,8.6937,8.1783,8.3923,426372,0
2011-04-12,8.3728,8.6743,7.7796,7.8671,432995,0
2011-04-13,7.9352,8.0714,7.8282,7.8963,126296,0
2011-04-14,7.8866,7.9255,7.7407,7.838,131990,0
2011-04-15,7.8477,8.013,7.7893,7.838,124896,0
2011-04-18,7.8282,7.8963,7.0697,7.6824,331472,0
2011-04-19,7.7018,7.838,7.5365,7.7893,166212,0
2011-04-20,7.8185,8.2075,7.8185,8.0908,222012,0
2011-04-21,7.3712,7.9255,7.3712,7.9255,422930,0
2011-04-25,7.9741,7.9741,7.7602,7.8769,181346,0
2011-04-26,7.8574,7.9547,7.6726,7.8574,236429,0
2011-04-27,7.8671,7.9449,7.7018,7.8671,57233,0
2011-04-28,7.838,7.838,7.731,7.7991,86751,0
2011-04-29,7.8282,7.8671,7.6921,7.8282,64969,0
2011-05-02,7.8671,7.8671,7.6824,7.731,79491,0
2011-05-03,7.6338,7.731,7.5073,7.624,205969,0
2011-05-04,7.6143,7.731,7.2059,7.2934,220849,0
2011-05-05,7.2156,7.2739,6.8655,7.1573,183952,0
2011-05-06,7.167,7.4295,7.0892,7.3128,78125,0
2011-05-09,7.2448,7.6046,6.8169,7.4587,196424,0
2011-05-10,7.4879,7.8185,7.3128,7.5365,130140,0
2011-05-11,7.5073,7.6921,7.449,7.5365,97985,0
2011-05-12,7.5268,7.7213,7.2059,7.6629,117541,0
2011-05-13,7.5365,7.7699,7.2156,7.6629,194785,0
2011-05-16,7.7991,7.7991,7.0017,7.0211,420057,0
2011-05-17,7.0503,7.0795,6.7099,6.9239,224920,0
2011-05-18,6.953,7.1573,6.7683,6.8169,232705,0
2011-05-19,6.9044,6.953,6.6224,6.7002,114090,0
2011-05-20,6.6613,6.7002,6.1945,6.3501,389179,0
2011-05-23,6.282,6.2918,5.9903,6.1362,171306,0
2011-05-24,6.3112,6.4279,5.9417,5.9611,151835,0
2011-05-25,6.0098,6.282,5.8833,6.1459,204794,0
2011-05-26,6.1459,6.671,6.107,6.5738,105404,0
2011-05-27,6.5738,6.7877,6.2723,6.2723,139810,0
2011-05-31,6.3112,6.5252,6.1265,6.3696,146054,0
2011-06-01,6.2529,6.3598,6.1362,6.1556,85167,0
2011-06-02,6.1265,6.4085,6.0584,6.3404,91454,0
2011-06-03,6.2529,6.3987,6.107,6.1945,123297,0
2011-06-06,6.1362,6.2431,5.6694,5.7666,173299,0
2011-06-07,5.7375,6.2723,5.7375,6.0584,162866,0
2011-06-08,6.0195,6.0584,5.7861,5.8542,75277,0
2011-06-09,5.8542,5.9611,5.6208,5.718,119987,0
2011-06-10,5.7666,5.7666,5.2999,5.4457,238638,0
2011-06-13,5.3874,5.6694,4.5511,4.5997,418467,0
2011-06-14,4.6483,4.6969,4.2982,4.4733,665778,0
2011-06-15,4.5025,4.7067,4.376,4.5997,214558,0
2011-06-16,4.6192,4.658,4.4149,4.5511,206881,0
2011-06-17,4.59,4.7164,4.4538,4.5803,180522,0
2011-06-20,4.6192,4.6483,4.483,4.5316,85161,0
2011-06-21,4.483,4.59,4.2885,4.5025,296181,0
2011-06-22,4.4344,4.979,4.4344,4.8331,300721,0
2011-06-23,4.8136,5.3193,4.7164,5.1248,291656,0
2011-06-24,5.1054,5.6597,5.0568,5.3777,2087698,0
2011-06-27,5.3485,5.6013,5.3193,5.5235,291593,0
2011-06-28,5.2123,5.9222,5.2123,5.8444,262603,0
2011-06-29,5.7569,6.1265,5.7083,5.8153,144877,0
2011-06-30,5.7277,6.0487,5.6986,5.9028,155603,0
2011-07-01,5.9611,5.9611,5.6499,5.7861,158790,0
2011-07-05,5.7472,5.825,5.6499,5.6888,136618,0
2011-07-06,5.6111,5.7861,5.543,5.7277,108086,0
2011-07-07,5.7472,6.1751,5.6986,5.9125,152579,0
2011-07-08,5.8833,6.107,5.5916,5.8736,161696,0
2011-07-11,5.7861,5.8347,5.5916,5.6208,139823,0
2011-07-12,5.6208,5.8153,5.4555,5.5527,124650,0
2011-07-13,5.6111,5.932,5.543,5.8542,162469,0
2011-07-14,5.7861,5.8444,5.5041,5.6305,105736,0
2011-07-15,5.6402,5.7375,5.5333,5.7083,105851,0
2011-07-18,5.7569,5.7569,5.4846,5.5235,140940,0
2011-07-19,5.5916,5.7666,5.5916,5.7569,89798,0
2011-07-20,5.7375,6.3112,5.6402,6.1653,225482,0
2011-07-21,5.3679,5.4457,4.59,4.7942,921045,0
2011-07-22,4.765,4.872,4.6192,4.7456,359885,0
2011-07-25,4.9109,4.9109,4.6289,4.6872,87903,0
2011-07-26,4.7553,4.8525,4.6483,4.7553,130928,0
2011-07-27,4.7067,4.7553,4.5997,4.6386,226605,0
2011-07-28,4.6483,4.7067,4.5316,4.5997,258589,0
2011-07-29,4.5511,4.5608,4.2593,4.3274,530128,0
2011-08-01,4.3469,4.5608,4.2691,4.376,161810,0
2011-08-02,4.3566,4.376,3.6953,3.7439,521640,0
2011-08-03,3.7439,4.2496,3.6661,4.1913,388106,0
2011-08-04,4.1913,4.1913,3.7245,3.7245,344960,0
2011-08-05,3.8023,3.8898,3.4522,3.6467,258810,0
2011-08-08,3.5106,3.6661,3.0146,3.0243,412675,0
2011-08-09,3.0632,3.5397,3.0632,3.4911,337901,0
2011-08-10,3.4425,3.5203,3.2091,3.4036,167687,0
2011-08-11,3.53,3.9871,3.4619,3.8606,147967,0
2011-08-12,4.0162,4.0162,3.5203,3.5397,150820,0
2011-08-15,3.5689,4.201,3.4619,4.026,216249,0
2011-08-16,3.9773,4.0843,3.8023,3.8023,123841,0
2011-08-17,3.812,3.9384,3.6078,3.6273,81871,0
2011-08-18,3.5008,3.5884,3.3258,3.3452,157991,0
2011-08-19,3.2577,3.4814,3.2383,3.248,104658,0
2011-08-22,3.3452,3.4911,3.2091,3.2966,119658,0
2011-08-23,3.3841,4.0357,3.2772,3.637,198888,0
2011-08-24,3.6273,3.6467,3.1799,3.4133,211050,0
2011-08-25,3.4522,3.5008,3.073,3.0827,192355,0
2011-08-26,3.1216,3.3355,3.073,3.2966,107861,0
2011-08-29,3.3744,3.53,3.3258,3.5203,158387,0
2011-08-30,3.4911,3.5203,3.4036,3.4619,82547,0
2011-08-31,3.5106,3.53,3.3647,3.4328,93117,0
2011-09-01,3.4522,3.4717,3.3452,3.3744,63214,0
2011-09-02,3.2966,3.2966,3.073,3.1216,133652,0
2011-09-06,3.0632,3.355,3.0146,3.2091,98059,0
2011-09-07,3.3258,3.355,3.1313,3.2285,142021,0
2011-09-08,3.2091,3.2577,3.0146,3.0924,106334,0
2011-09-09,3.0535,3.1021,2.8396,2.9465,280568,0
2011-09-12,2.9076,2.9952,2.9076,2.9465,74335,0
2011-09-13,2.9563,2.966,2.6548,2.8298,243278,0
2011-09-14,2.8785,3.0535,2.752,2.9952,126038,0
2011-09-15,3.1119,3.248,2.9563,3.1216,166124,0
2011-09-16,3.1507,3.1507,2.9854,3.073,161695,0
2011-09-19,2.9757,3.0243,2.9174,2.9757,83153,0
2011-09-20,3.0243,3.0535,2.7812,2.859,232298,0
2011-09-21,2.8979,3.073,2.6645,2.684,179412,0
2011-09-22,2.7229,2.8007,2.5673,2.7034,354625,0
2011-09-23,2.6937,2.7423,2.6353,2.7229,101070,0
2011-09-26,2.7618,2.7715,2.6256,2.6937,121385,0
2011-09-27,2.7812,2.8396,2.6742,2.7812,183519,0
2011-09-28,2.8201,2.8298,2.5576,2.5576,168177,0
2011-09-29,2.6353,2.6742,2.5381,2.6159,77377,0
2011-09-30,2.5576,2.6937,2.5284,2.5576,68471,0
2011-10-03,2.5576,2.6159,2.2658,2.3047,294690,0
2011-10-04,2.295,2.6256,2.2172,2.5965,143183,0
2011-10-05,2.5867,2.7131,2.4117,2.7131,63741,0
2011-10-06,2.684,2.9174,2.6742,2.859,133609,0
2011-10-07,2.8493,2.9174,2.7715,2.8201,73304,0
2011-10-10,2.8882,3.8704,2.8882,3.8704,459522,0
2011-10-11,3.8704,4.094,3.1799,3.8023,376515,0
2011-10-12,3.8315,4.0357,3.7731,3.8606,164593,0
2011-10-13,3.8217,3.9871,3.7342,3.9871,66886,0
2011-10-14,4.0454,4.3274,4.0065,4.2982,225595,0
2011-10-17,4.3177,4.3177,3.8898,3.919,199755,0
2011-10-18,3.9384,4.0454,3.8509,3.9287,123967,0
2011-10-19,3.9093,3.9773,3.8412,3.8995,96891,0
2011-10-20,3.8995,3.8995,3.8023,3.8509,70768,0
2011-10-21,3.9676,3.9676,3.8606,3.919,61230,0
2011-10-24,3.9871,3.9871,3.8023,3.9384,64612,0
2011-10-25,3.8801,3.8898,3.812,3.8509,64605,0
2011-10-26,3.9287,3.9287,3.7634,3.8509,80303,0
2011-10-27,3.8315,4.2788,3.8315,4.201,235172,0
2011-10-28,4.1913,4.3566,4.1135,4.2982,91913,0
2011-10-31,4.1426,4.2204,4.0649,4.1038,247434,0
2011-11-01,3.7926,3.9579,3.7828,3.7828,133892,0
2011-11-02,3.8995,3.919,3.7439,3.8606,65316,0
2011-11-03,3.8509,3.919,3.7634,3.919,84228,0
2011-11-04,3.8704,3.8995,3.7926,3.8898,27214,0
2011-11-07,3.8606,4.0162,3.8217,3.9773,88029,0
2011-11-08,4.0551,4.5511,3.9482,4.4733,257064,0
2011-11-09,4.1718,4.4636,4.1718,4.1815,318616,0
2011-11-10,4.1621,4.2982,3.9968,4.2496,178589,0
2011-11-11,4.4636,4.8039,4.376,4.5803,341650,0
2011-11-14,4.6289,4.6289,3.9871,4.026,263579,0
2011-11-15,4.0162,4.308,3.9482,4.2788,197465,0
2011-11-16,4.3566,4.3955,4.1524,4.2107,156921,0
2011-11-17,4.2302,4.2593,4.0649,4.1038,97391,0
2011-11-18,4.1232,4.2204,4.0649,4.1232,54053,0
2011-11-21,4.0649,4.0649,3.7926,3.812,202628,0
2011-11-22,3.7926,3.9871,3.7926,3.919,143046,0
2011-11-23,3.8704,3.8995,3.6078,3.6759,160421,0
2011-11-25,3.6564,3.7537,3.5981,3.5981,60188,0
2011-11-28,3.705,3.9871,3.6759,3.9579,165226,0
2011-11-29,3.9384,3.9773,3.8412,3.8606,107322,0
2011-11-30,4.1232,4.1232,3.9676,4.0843,147570,0
2011-12-01,4.0454,4.2204,4.0454,4.0454,80494,0
2011-12-02,4.1038,4.1621,3.9676,4.026,46144,0
2011-12-05,4.1038,4.1038,3.8898,4.0357,78506,0
2011-12-06,4.0162,4.026,3.8995,3.9676,32983,0
2011-12-07,3.9384,3.9384,3.8412,3.8509,76774,0
2011-12-08,3.812,3.8412,3.5981,3.5981,134379,0
2011-12-09,3.5981,3.8606,3.5495,3.7439,205117,0
2011-12-12,3.6953,3.8217,3.6273,3.7828,66819,0
2011-12-13,3.8217,3.8509,3.6467,3.6856,63442,0
2011-12-14,3.6467,3.6953,3.5981,3.6953,74378,0
2011-12-15,3.7439,3.7731,3.637,3.7148,68699,0
2011-12-16,3.7537,3.7634,3.6467,3.6953,131940,0
2011-12-19,3.7342,3.7537,3.6078,3.6175,47924,0
2011-12-20,3.705,3.7342,3.6856,3.7342,65071,0
2011-12-21,3.6661,3.7731,3.6661,3.7634,62876,0
2011-12-22,3.7828,3.8509,3.7342,3.8509,60479,0
2011-12-23,3.8509,3.8509,3.7342,3.7926,26772,0
2011-12-27,3.7634,3.8217,3.7245,3.8023,38673,0
2011-12-28,3.7731,3.812,3.6661,3.6856,37191,0
2011-12-29,3.6856,3.7342,3.5981,3.6564,45460,0
2011-12-30,3.637,3.6856,3.5884,3.5981,47453,0
2012-01-03,3.7439,3.7828,3.7148,3.7731,48319,0
2012-01-04,3.7245,3.7926,3.6953,3.7439,29725,0
2012-01-05,3.7245,3.8023,3.7245,3.7731,28286,0
2012-01-06,3.7537,3.812,3.7537,3.7731,45238,0
2012-01-09,3.7828,3.8023,3.7439,3.7926,41497,0
2012-01-10,3.812,3.8606,3.7634,3.8023,51751,0
2012-01-11,3.7439,3.812,3.7342,3.7926,49429,0
2012-01-12,3.7828,3.8801,3.7731,3.8704,51742,0
2012-01-13,3.8315,3.8801,3.812,3.8606,18045,0
2012-01-17,3.8898,3.8898,3.8217,3.8704,43976,0
2012-01-18,3.8509,3.9871,3.8412,3.9287,66802,0
2012-01-19,3.9287,4.0746,3.8412,4.0551,90221,0
2012-01-20,4.0065,4.376,4.0065,4.3177,157701,0
2012-01-23,4.3177,4.5414,4.3177,4.4344,90164,0
2012-01-24,4.3177,4.4636,4.1815,4.4247,62756,0
2012-01-25,4.4247,4.483,4.2982,4.4538,43597,0
2012-01-26,4.4733,4.4733,4.3566,4.4441,64790,0
2012-01-27,4.4344,4.5511,4.4344,4.5511,61178,0
2012-01-30,4.4636,4.4636,4.308,4.4344,50429,0
2012-01-31,4.4149,4.4636,4.3858,4.4052,19096,0
2012-02-01,4.4344,4.4927,4.4052,4.4636,67498,0
2012-02-02,4.483,4.5511,4.3858,4.4441,51055,0
2012-02-03,4.5705,4.5705,4.3469,4.5414,109867,0
2012-02-06,4.5219,4.6094,4.3955,4.5803,64261,0
2012-02-07,4.5803,4.5803,4.4344,4.4344,56461,0
2012-02-08,4.4733,4.5122,4.3955,4.4927,41951,0
2012-02-09,4.5122,4.5219,4.3955,4.4247,39682,0
2012-02-10,4.376,4.4052,4.0357,4.1426,110275,0
2012-02-13,4.2593,4.308,4.2107,4.2496,56787,0
2012-02-14,4.201,4.2885,4.0843,4.1135,71349,0
2012-02-15,4.1718,4.1718,3.9093,3.9968,63753,0
2012-02-16,4.0065,4.0746,3.8995,4.0065,55631,0
2012-02-17,4.026,4.0649,3.9384,3.9968,38304,0
2012-02-21,3.9968,4.0357,3.8509,3.8898,55321,0
2012-02-22,3.8995,3.9384,3.6953,3.7148,106386,0
2012-02-23,3.7439,3.7537,3.4522,3.7148,202185,0
2012-02-24,3.7148,3.7828,3.4036,3.4619,140469,0
2012-02-27,3.4036,3.5884,3.3063,3.4814,126859,0
2012-02-28,3.4717,3.4717,3.2869,3.3063,169107,0
2012-02-29,3.3063,3.3258,3.0827,3.0827,162397,0
2012-03-01,3.1119,3.3744,3.1119,3.2966,245100,0
2012-03-02,3.2869,3.355,2.9174,3.0341,172024,0
2012-03-05,3.0146,3.141,2.8493,2.9368,169785,0
2012-03-06,2.9368,3.1994,2.9368,3.0632,162052,0
2012-03-07,3.0924,3.1507,2.966,3.0341,69071,0
2012-03-08,3.0827,3.2383,3.0049,3.1994,94877,0
2012-03-09,3.1799,3.1994,3.1021,3.1896,40385,0
2012-03-12,3.1896,3.2091,3.0924,3.1896,90012,0
2012-03-13,3.248,3.4911,3.2091,3.4911,101093,0
2012-03-14,3.4814,3.637,3.355,3.5203,136446,0
2012-03-15,3.2091,3.53,3.2091,3.4328,180073,0
2012-03-16,3.4133,3.4814,3.3161,3.355,84003,0
2012-03-19,3.4036,3.423,3.2674,3.3063,50601,0
2012-03-20,3.2674,3.2966,3.1702,3.1799,69691,0
2012-03-21,3.2091,3.3355,3.2091,3.2674,51393,0
2012-03-22,3.2091,3.2772,3.1605,3.2674,82789,0
2012-03-23,3.248,3.3258,3.2091,3.3258,41705,0
2012-03-26,3.3744,3.3744,3.1799,3.2577,49218,0
2012-03-27,3.2674,3.355,3.2383,3.2966,74154,0
2012-03-28,3.2966,3.2966,3.2285,3.2869,46108,0
2012-03-29,3.248,3.355,3.2091,3.2285,72753,0
2012-03-30,3.2188,3.2674,3.1605,3.1605,62940,0
2012-04-02,3.1605,3.248,3.1119,3.1605,105097,0
2012-04-03,3.1313,3.1507,2.9952,2.9952,100429,0
2012-04-04,2.9854,3.0146,2.9271,2.9757,76610,0
2012-04-05,2.9854,3.073,2.859,2.8882,78356,0
2012-04-09,2.859,2.859,2.6256,2.6256,189847,0
2012-04-10,2.6353,2.9271,2.6256,2.6742,200836,0
2012-04-11,2.7131,2.8882,2.7131,2.8104,99057,0
2012-04-12,2.8007,2.8396,2.7326,2.8007,65966,0
2012-04-13,2.7812,2.8785,2.7229,2.7423,56533,0
2012-04-16,2.7423,2.8396,2.6742,2.7229,45779,0
2012-04-17,2.752,2.859,2.752,2.8493,76351,0
2012-04-18,2.8201,2.8687,2.7715,2.7812,45699,0
2012-04-19,2.7812,2.8396,2.7326,2.7909,34692,0
2012-04-20,2.8785,2.9465,2.8298,2.8979,93254,0
2012-04-23,2.8396,2.9174,2.7812,2.8687,47872,0
2012-04-24,2.9076,2.9854,2.8493,2.8979,127334,0
2012-04-25,2.8979,3.0049,2.8979,2.966,74785,0
2012-04-26,2.9465,2.9952,2.9271,2.9952,26164,0
2012-04-27,2.9854,3.0438,2.8882,3.0049,73770,0
2012-04-30,3.0146,3.073,3.0146,3.0243,73476,0
2012-05-01,3.0146,3.2091,3.0146,3.0243,171633,0
2012-05-02,3.0049,3.0438,2.8493,2.9368,92383,0
2012-05-03,2.9174,3.0438,2.8979,2.9368,128522,0
2012-05-04,2.9076,2.9465,2.8396,2.8785,57219,0
2012-05-07,2.8785,2.8882,2.7618,2.7715,88185,0
2012-05-08,2.8007,3.0438,2.7229,2.9368,71220,0
2012-05-09,2.8882,2.9854,2.8396,2.9076,50268,0
2012-05-10,2.9271,2.966,2.8785,2.8979,109510,0
2012-05-11,2.8785,2.9174,2.684,2.8882,107976,0
2012-05-14,2.8493,2.859,2.7715,2.7715,47912,0
2012-05-15,2.7909,2.8396,2.7229,2.7812,53767,0
2012-05-16,2.8298,2.9174,2.7715,2.8007,59237,0
2012-05-17,2.8104,2.9174,2.7131,2.7326,107506,0
2012-05-18,2.6937,2.8396,2.6937,2.7812,76332,0
2012-05-21,2.7909,2.8687,2.7715,2.8493,69258,0
2012-05-22,2.8493,2.8882,2.7812,2.8201,87047,0
2012-05-23,2.7909,2.859,2.7909,2.8493,91187,0
2012-05-24,2.859,2.859,2.7423,2.7812,38500,0
2012-05-25,2.7909,2.859,2.7423,2.8396,48877,0
2012-05-29,2.8687,3.0049,2.8201,2.9465,85281,0
2012-05-30,2.9076,3.1507,2.9076,2.9465,108746,0
2012-05-31,3.0535,3.0632,2.8785,3.0243,162350,0
2012-06-01,2.966,2.966,2.8493,2.8785,83811,0
2012-06-04,2.8979,3.0632,2.8979,2.9563,88226,0
2012-06-05,2.9368,3.0924,2.9271,3.0827,67458,0
2012-06-06,3.1021,3.1702,2.9854,3.1605,140666,0
2012-06-07,3.1994,3.2091,2.9952,3.0146,93308,0
2012-06-08,3.0049,3.0243,2.9465,3.0049,50927,0
2012-06-11,3.0438,3.0632,2.7715,2.8007,112173,0
2012-06-12,2.8493,2.8979,2.8298,2.8785,61973,0
2012-06-13,2.8882,2.9757,2.8396,2.8687,71358,0
2012-06-14,2.8979,3.0341,2.8785,3.0341,108089,0
2012-06-15,3.0146,3.0438,2.859,3.0243,143100,0
2012-06-18,2.9952,3.0146,2.9271,2.966,83574,0
2012-06-19,2.9854,3.0243,2.8396,2.8687,148749,0
2012-06-20,2.8493,2.9465,2.8493,2.8882,91027,0
2012-06-21,2.8785,2.8979,2.7423,2.7423,221654,0
2012-06-22,2.7909,3.0146,2.752,2.859,2052460,0
2012-06-25,2.8882,2.9368,2.8396,2.8882,102552,0
2012-06-26,2.9368,3.0146,2.9368,2.9757,103461,0
2012-06-27,2.9854,3.0827,2.9757,3.073,50011,0
2012-06-28,3.0146,3.0438,2.9854,2.9854,41805,0
2012-06-29,3.0924,3.0924,2.9757,3.0049,75674,0
2012-07-02,3.0438,3.0438,2.9854,3.0146,16714,0
2012-07-03,3.0146,3.0924,3.0146,3.0438,19719,0
2012-07-05,3.0632,3.1119,3.0341,3.0924,26670,0
2012-07-06,3.0827,3.0827,2.9854,3.0146,76249,0
2012-07-09,3.0049,3.0632,2.9854,2.9854,22293,0
2012-07-10,3.0146,3.0632,2.9757,3.0146,62743,0
2012-07-11,3.0146,3.0438,3.0146,3.0146,24290,0
2012-07-12,3.0146,3.0243,2.9271,2.966,22624,0
2012-07-13,2.966,3.0146,2.9368,2.966,8179,0
2012-07-16,2.9368,2.9757,2.8785,2.9174,35169,0
2012-07-17,2.9174,2.9271,2.8785,2.8882,15497,0
2012-07-18,2.8785,2.9563,2.8785,2.9076,25251,0
2012-07-19,2.9076,3.0243,2.9076,2.9854,34753,0
2012-07-20,2.966,2.9854,2.9368,2.9757,32908,0
2012-07-23,2.9076,2.9563,2.8882,2.9271,19164,0
2012-07-24,2.9368,2.9465,2.8104,2.8298,35349,0
2012-07-25,2.8298,2.859,2.7715,2.8396,66086,0
2012-07-26,2.7812,2.8687,2.7812,2.8201,34697,0
2012-07-27,2.8493,2.9076,2.8104,2.8979,16157,0
2012-07-30,2.9174,2.9563,2.7812,2.8201,21208,0
2012-07-31,2.8201,2.8687,2.7812,2.8201,17431,0
2012-08-01,2.8687,2.8687,2.7618,2.7812,56987,0
2012-08-02,2.7229,2.8882,2.7229,2.8396,45152,0
2012-08-03,2.8785,2.8882,2.8298,2.8687,29762,0
2012-08-06,2.8687,2.8785,2.8007,2.8007,50649,0
2012-08-07,2.8396,2.9854,2.8396,2.9854,45043,0
2012-08-08,2.9368,2.9952,2.9368,2.9465,62904,0
2012-08-09,2.9465,3.0438,2.9271,2.9271,114018,0
2012-08-10,3.073,3.5008,3.0632,3.4328,292683,0
2012-08-13,3.4717,4.026,3.3841,3.812,289876,0
2012-08-14,3.8898,4.0551,3.7926,4.0162,172877,0
2012-08-15,4.0649,4.1815,3.6564,3.6856,233589,0
2012-08-16,3.7537,3.8217,3.7148,3.7926,58321,0
2012-08-17,3.8315,4.1038,3.8315,4.1038,111357,0
2012-08-20,4.1815,4.201,3.9871,4.1038,101113,0
2012-08-21,4.1329,4.1426,4.0454,4.1135,90681,0
2012-08-22,4.0843,4.1718,4.0746,4.1329,118715,0
2012-08-23,4.1232,4.2302,4.1232,4.1815,56453,0
2012-08-24,4.201,4.2982,4.1815,4.2107,61379,0
2012-08-27,4.201,4.7067,4.201,4.6483,179721,0
2012-08-28,4.6483,4.7942,4.6483,4.6872,202850,0
2012-08-29,4.7261,4.7261,4.5316,4.6192,48808,0
2012-08-30,4.5997,4.5997,4.376,4.4247,71048,0
2012-08-31,4.4344,4.4733,4.201,4.4247,93770,0
2012-09-04,4.376,4.4247,4.2885,4.3469,34038,0
2012-09-05,4.3371,4.4733,4.308,4.4149,41443,0
2012-09-06,4.4927,4.6289,4.4441,4.4927,33527,0
2012-09-07,4.4247,4.5316,4.4247,4.5316,28522,0
2012-09-10,4.765,4.8234,4.6483,4.6969,190090,0
2012-09-11,4.7942,4.8428,4.6289,4.658,49232,0
2012-09-12,4.6192,4.7456,4.5705,4.5705,41419,0
2012-09-13,4.5997,4.6775,4.4538,4.4733,55341,0
2012-09-14,4.4538,4.5511,4.4247,4.4636,54584,0
2012-09-17,4.4441,4.4441,4.1135,4.2302,87099,0
2012-09-18,4.1815,4.2302,4.0454,4.0551,168089,0
2012-09-19,4.1135,4.1815,4.1038,4.1038,65026,0
2012-09-20,3.6759,4.0746,3.6759,4.0065,31656,0
2012-09-21,4.0162,4.0843,3.9871,4.0162,59149,0
2012-09-24,3.9871,4.1038,3.9871,4.0162,47419,0
2012-09-25,3.9968,4.0454,3.9871,3.9871,46281,0
2012-09-26,4.0162,4.1038,3.9968,4.0162,34206,0
2012-09-27,4.0357,4.0746,3.8995,4.0454,36967,0
2012-09-28,4.0454,4.0551,3.9676,4.0065,14509,0
2012-10-01,3.9968,4.0454,3.9384,3.9773,24073,0
2012-10-02,3.9871,4.0162,3.9384,3.9482,12916,0
2012-10-03,3.9579,4.0843,3.9579,4.0162,15567,0
2012-10-04,4.0065,4.1524,4.0065,4.0649,26036,0
2012-10-05,4.0551,4.1621,4.0454,4.1135,37722,0
2012-10-08,4.1135,4.1621,4.0551,4.0746,29177,0
2012-10-09,4.0454,4.094,3.9384,3.9384,42281,0
2012-10-10,3.9579,3.9579,3.7634,3.8606,41116,0
2012-10-11,3.8509,3.8801,3.6953,3.7245,52178,0
2012-10-12,3.8606,4.1913,3.8606,4.1426,114241,0
2012-10-15,4.1621,4.4344,4.0843,4.4344,65469,0
2012-10-16,4.4538,4.7067,4.4149,4.658,64152,0
2012-10-17,4.7067,4.7067,4.4149,4.4149,97232,0
2012-10-18,4.4538,4.5316,4.3566,4.4538,19432,0
2012-10-19,4.483,4.5122,4.3274,4.3858,28276,0
2012-10-22,4.376,4.5316,4.376,4.376,35377,0
2012-10-23,4.2302,4.376,4.1038,4.3274,23271,0
2012-10-24,4.308,4.376,4.2691,4.3274,16720,0
2012-10-25,4.3274,4.3955,4.2982,4.3177,15048,0
2012-10-26,4.3566,4.4344,4.2691,4.2691,27489,0
2012-10-31,4.2302,4.4344,4.0746,4.2496,57939,0
2012-11-01,4.3177,4.5025,4.2593,4.3663,17879,0
2012-11-02,4.3663,4.4441,4.3274,4.3371,12050,0
2012-11-05,4.2982,4.6872,4.2982,4.6678,68014,0
2012-11-06,4.308,4.308,3.7342,3.8023,355951,0
2012-11-07,3.7537,3.7537,3.3355,3.3939,243020,0
2012-11-08,3.4133,3.4328,3.1799,3.248,97425,0
2012-11-09,3.3063,3.6273,3.2966,3.53,64252,0
2012-11-12,3.5495,3.5981,3.1313,3.1605,317251,0
2012-11-13,3.1799,3.3647,3.1216,3.248,39254,0
2012-11-14,3.2091,3.3063,3.1702,3.1702,41875,0
2012-11-15,3.1605,3.2383,2.9757,3.0146,364713,0
2012-11-16,3.0146,3.1119,3.0049,3.1119,60054,0
2012-11-19,3.1216,3.2966,3.1216,3.1799,30508,0
2012-11-20,3.2869,3.2869,3.0632,3.1216,31874,0
2012-11-21,3.1021,3.2285,3.0438,3.1216,36577,0
2012-11-23,3.1021,3.248,3.1021,3.1799,15801,0
2012-11-26,3.1896,3.248,3.1119,3.141,32788,0
2012-11-27,3.1605,3.2285,3.1605,3.1994,17842,0
2012-11-28,3.1507,3.2091,3.1119,3.1216,57801,0
2012-11-29,3.1799,3.2577,3.1605,3.2091,36728,0
2012-11-30,3.2091,3.3063,3.1799,3.2577,72338,0
2012-12-03,3.2383,3.2577,3.1994,3.2285,139260,0
2012-12-04,3.2091,3.4911,3.2091,3.2966,31604,0
2012-12-05,3.2674,3.355,3.2674,3.3063,10290,0
2012-12-06,3.2869,3.2966,3.073,3.1313,44656,0
2012-12-07,3.1605,3.1994,3.1119,3.1799,19042,0
2012-12-10,3.1216,3.1799,3.1216,3.1507,25592,0
2012-12-11,3.1507,3.3744,3.1507,3.2772,76149,0
2012-12-12,3.3258,3.4036,3.3258,3.3841,14874,0
2012-12-13,3.4425,3.4911,3.4036,3.423,27701,0
2012-12-14,3.423,3.5106,3.423,3.5106,19299,0
2012-12-17,3.5008,3.53,3.4522,3.53,14731,0
2012-12-18,3.65,3.66,3.6,3.66,24446,0
2012-12-19,3.64,3.72,3.64,3.7,6833,0
2012-12-20,3.71,3.75,3.67,3.69,23644,0
2012-12-21,3.51,3.73,3.45,3.63,55456,0
2012-12-24,3.56,3.59,3.53,3.58,2982,0
2012-12-26,3.55,3.64,3.37,3.49,31799,0
2012-12-27,3.53,3.55,3.42,3.51,31726,0
2012-12-28,3.49,3.57,3.45,3.47,25980,0
2012-12-31,3.48,3.57,3.41,3.57,39465,0
2013-01-02,3.6,3.7,3.58,3.69,26538,0
2013-01-03,3.66,3.76,3.47,3.53,64361,0
2013-01-04,3.41,3.57,3.41,3.53,18011,0
2013-01-07,3.53,3.54,3.42,3.44,12117,0
2013-01-08,3.42,3.49,3.37,3.37,16779,0
2013-01-09,3.37,3.53,3.36,3.52,16428,0
2013-01-10,3.58,3.58,3.44,3.44,23483,0
2013-01-11,3.5,3.6,3.5,3.57,21135,0
2013-01-14,3.58,3.64,3.52,3.56,15434,0
2013-01-15,3.5,3.57,3.49,3.53,13509,0
2013-01-16,3.52,3.65,3.5,3.6,15538,0
2013-01-17,3.62,3.72,3.58,3.66,24067,0
2013-01-18,3.65,3.68,3.62,3.65,21539,0
2013-01-22,3.63,3.63,3.54,3.54,20653,0
2013-01-23,3.51,3.55,3.44,3.47,29644,0
2013-01-24,3.46,3.61,3.46,3.52,20668,0
2013-01-25,3.47,3.57,3.41,3.44,34817,0
2013-01-28,3.39,3.44,3.31,3.33,74358,0
2013-01-29,3.38,3.38,3.27,3.33,18120,0
2013-01-30,3.33,3.36,3.24,3.27,15256,0
2013-01-31,3.22,3.28,3.2,3.25,17835,0
2013-02-01,3.25,3.32,3.23,3.31,18514,0
2013-02-04,3.32,3.32,3.27,3.3,7898,0
2013-02-05,3.31,3.37,3.31,3.31,27519,0
2013-02-06,3.3,3.33,3.26,3.31,11406,0
2013-02-07,3.29,3.31,3.21,3.24,12857,0
2013-02-08,3.25,3.48,3.2,3.29,56872,0
2013-02-11,3.32,3.37,3.26,3.35,49884,0
2013-02-12,3.32,3.32,3.18,3.24,44463,0
2013-02-13,3.23,3.23,3.15,3.16,78949,0
2013-02-14,3.15,3.2,3.11,3.2,38368,0
2013-02-15,3.2,3.2,3.15,3.17,17174,0
2013-02-19,3.15,3.2,3.15,3.17,32760,0
2013-02-20,3.18,3.22,3.15,3.16,37718,0
2013-02-21,3.16,3.2,3.15,3.18,16339,0
2013-02-22,3.16,3.25,3.16,3.2,44443,0
2013-02-25,3.2,3.25,3.12,3.15,26087,0
2013-02-26,3.15,3.2,3.1,3.17,38797,0
2013-02-27,3.17,3.27,3.17,3.2,38425,0
2013-02-28,3.19,3.24,3.1,3.18,52288,0
2013-03-01,3.17,3.5,3.13,3.5,91514,0
2013-03-04,3.5,3.9,3.5,3.78,104477,0
2013-03-05,3.79,3.85,3.72,3.83,44881,0
2013-03-06,3.82,4.05,3.8,3.99,115161,0
2013-03-07,3.99,4.06,3.99,4.03,69354,0
2013-03-08,4.05,4.1,3.96,4.01,107406,0
2013-03-11,4.04,4.09,3.91,4.05,111427,0
2013-03-12,3.95,3.95,3.35,3.47,209058,0
2013-03-13,3.47,3.5,3.24,3.3,136700,0
2013-03-14,3.28,3.59,3.24,3.28,42553,0
2013-03-15,3.25,3.25,3.19,3.2,125323,0
2013-03-18,3.22,3.27,3.16,3.17,79227,0
2013-03-19,3.24,3.3,3.13,3.18,132589,0
2013-03-20,3.25,3.25,3.16,3.21,45633,0
2013-03-21,3.23,3.28,3.2,3.23,97647,0
2013-03-22,3.23,3.4,3.23,3.38,114829,0
2013-03-25,3.43,3.5,3.36,3.44,69451,0
2013-03-26,3.42,3.49,3.42,3.46,22527,0
2013-03-27,3.44,3.48,3.42,3.42,50868,0
2013-03-28,3.42,3.45,3.42,3.43,16072,0
2013-04-01,3.44,3.45,3.3,3.31,7339,0
2013-04-02,3.33,3.34,3.18,3.18,160429,0
2013-04-03,3.22,3.24,3.18,3.23,70083,0
2013-04-04,3.22,3.32,3.18,3.25,55751,0
2013-04-05,3.25,3.34,3.2,3.25,73062,0
2013-04-08,3.3,3.4,3.3,3.38,88203,0
2013-04-09,3.35,3.39,3.32,3.36,22850,0
2013-04-10,3.3,3.46,3.28,3.3,144862,0
2013-04-11,3.3,3.37,3.23,3.29,112597,0
2013-04-12,3.24,3.29,3.22,3.26,49494,0
2013-04-15,3.26,3.27,3.18,3.18,68392,0
2013-04-16,3.21,3.28,3.17,3.17,16144,0
2013-04-17,3.19,3.24,3.16,3.17,27435,0
2013-04-18,3.19,3.21,3.12,3.12,63216,0
2013-04-19,3.15,3.2,3,3.14,42750,0
2013-04-22,3.12,3.21,3.12,3.16,21814,0
2013-04-23,3.16,3.23,3.16,3.2,40731,0
2013-04-24,3.2,3.25,3.17,3.23,20886,0
2013-04-25,3.25,3.3,3.22,3.3,20357,0
2013-04-26,3.32,3.41,3.29,3.34,16385,0
2013-04-29,3.39,3.53,3.39,3.45,37223,0
2013-04-30,3.69,3.69,3.46,3.57,26325,0
2013-05-01,3.57,3.61,3.47,3.47,45152,0
2013-05-02,3.5,3.54,3.49,3.51,27373,0
2013-05-03,3.52,3.54,3.51,3.54,32930,0
2013-05-06,3.77,3.77,3.55,3.65,44148,0
2013-05-07,3.65,3.7,3.6,3.67,79032,0
2013-05-08,3.69,3.81,3.69,3.8,75831,0
2013-05-09,3.8,3.82,3.6,3.67,62277,0
2013-05-10,3.7,3.7,3.23,3.52,254160,0
2013-05-13,3.5,3.5,3.37,3.5,83790,0
2013-05-14,3.5,3.51,3.38,3.43,44303,0
2013-05-15,3.37,4,3.35,3.9,252552,0
2013-05-16,3.92,3.95,3.52,3.68,146188,0
2013-05-17,3.72,3.72,3.61,3.62,75878,0
2013-05-20,3.66,3.85,3.65,3.69,97342,0
2013-05-21,3.72,3.75,3.64,3.65,57422,0
2013-05-22,3.63,3.63,3.44,3.48,72012,0
2013-05-23,3.5,3.5,3.41,3.43,39118,0
2013-05-24,3.45,3.5,3.42,3.48,21332,0
2013-05-28,3.56,3.56,3.4,3.47,60221,0
2013-05-29,3.44,3.56,3.41,3.56,26747,0
2013-05-30,3.6,3.95,3.6,3.87,301450,0
2013-05-31,3.9,3.94,3.82,3.89,89929,0
2013-06-03,3.92,3.92,3.74,3.8,66791,0
2013-06-04,3.85,3.87,3.7,3.71,33277,0
2013-06-05,3.77,3.82,3.62,3.72,42868,0
2013-06-06,3.77,3.9,3.75,3.85,34144,0
2013-06-07,3.84,3.91,3.81,3.81,48267,0
2013-06-10,3.85,3.9,3.75,3.83,84752,0
2013-06-11,3.85,3.85,3.61,3.69,100880,0
2013-06-12,3.72,3.77,3.63,3.74,58512,0
2013-06-13,3.78,3.79,3.68,3.78,47205,0
2013-06-14,3.8,3.8,3.65,3.72,71292,0
2013-06-17,3.75,3.78,3.65,3.78,30270,0
2013-06-18,3.73,3.78,3.68,3.68,10392,0
2013-06-19,3.72,3.76,3.61,3.61,18675,0
2013-06-20,3.6,3.61,3.53,3.53,30637,0
2013-06-21,3.51,3.55,3.4,3.47,67907,0
2013-06-24,3.44,3.44,3.4,3.44,38938,0
2013-06-25,3.47,3.5,3.44,3.44,12731,0
2013-06-26,3.47,3.63,3.41,3.63,27631,0
2013-06-27,3.66,3.69,3.55,3.61,28954,0
2013-06-28,3.57,3.6,3.47,3.56,30179,0
2013-07-01,3.61,3.65,3.51,3.51,8549,0
2013-07-02,3.53,3.56,3.5,3.51,12737,0
2013-07-03,3.5,3.55,3.42,3.47,12604,0
2013-07-05,3.45,3.5,3.45,3.5,12027,0
2013-07-08,3.55,3.6,3.46,3.52,40576,0
2013-07-09,3.51,3.51,3.46,3.5,64808,0
2013-07-10,3.5,3.5,3.45,3.48,50753,0
2013-07-11,3.52,3.54,3.44,3.54,53909,0
2013-07-12,3.61,3.65,3.51,3.65,30471,0
2013-07-15,3.65,3.67,3.56,3.6,20348,0
2013-07-16,3.56,3.61,3.55,3.55,5179,0
2013-07-17,3.57,3.61,3.55,3.55,10850,0
2013-07-18,3.55,3.59,3.51,3.51,7380,0
2013-07-19,3.5,3.58,3.5,3.54,8175,0
2013-07-22,3.54,3.55,3.44,3.47,34314,0
2013-07-23,3.48,3.53,3.43,3.45,34342,0
2013-07-24,3.45,3.5,3.44,3.45,10164,0
2013-07-25,3.5,3.55,3.46,3.51,33916,0
2013-07-26,3.45,3.55,3.45,3.52,29203,0
2013-07-29,3.52,3.52,3.47,3.48,7893,0
2013-07-30,3.49,3.55,3.48,3.52,133525,0
2013-07-31,3.58,3.77,3.58,3.66,171363,0
2013-08-01,3.69,3.71,3.58,3.65,89165,0
2013-08-02,3.29,3.29,2.82,3.01,456601,0
2013-08-05,3.1,3.2,3.05,3.1,72353,0
2013-08-06,3.11,3.18,3.07,3.11,42133,0
2013-08-07,3.09,3.1,3.06,3.07,22938,0
2013-08-08,3.1,3.15,3.06,3.06,55301,0
2013-08-09,3.06,3.08,3.03,3.03,19289,0
2013-08-12,3.03,3.13,3,3.04,53792,0
2013-08-13,3.05,3.05,3.01,3.03,23306,0
2013-08-14,3.1,3.1,2.96,3,78891,0
2013-08-15,3.05,3.05,2.89,2.93,70083,0
2013-08-16,2.94,2.98,2.87,2.87,36344,0
2013-08-19,2.85,2.99,2.84,2.84,35001,0
2013-08-20,2.87,2.9,2.76,2.87,93010,0
2013-08-21,2.89,2.92,2.87,2.89,21246,0
2013-08-22,2.96,2.98,2.85,2.86,33456,0
2013-08-23,2.85,2.99,2.84,2.9,31674,0
2013-08-26,2.94,2.98,2.92,2.92,37735,0
2013-08-27,2.91,2.94,2.87,2.88,13129,0
2013-08-28,2.87,2.98,2.87,2.96,38037,0
2013-08-29,2.97,3.04,2.97,2.98,50006,0
2013-08-30,3.01,3.01,2.94,2.94,10496,0
2013-09-03,2.91,3.02,2.91,2.95,25801,0
2013-09-04,2.91,3.06,2.91,3.01,49026,0
2013-09-05,3,3.01,2.94,2.99,19510,0
2013-09-06,2.99,3.04,2.96,3,7951,0
2013-09-09,2.98,3.08,2.98,3.04,37206,0
2013-09-10,3.04,3.06,2.98,3.02,37782,0
2013-09-11,3.04,3.05,2.99,3.05,26074,0
2013-09-12,3.05,3.05,3.01,3.05,15787,0
2013-09-13,3.03,3.04,3,3.02,23369,0
2013-09-16,2.99,3.08,2.99,3.07,24559,0
2013-09-17,3.07,3.07,2.96,3.05,38010,0
2013-09-18,3.01,3.06,2.98,3.02,135729,0
2013-09-19,3.02,3.1,3.02,3.07,153554,0
2013-09-20,3.05,3.09,3.02,3.02,73537,0
2013-09-23,3.02,3.11,3.02,3.1,22100,0
2013-09-24,3.07,3.16,3.07,3.12,33796,0
2013-09-25,3.12,3.12,3.05,3.08,22242,0
2013-09-26,3.05,3.07,3.05,3.06,21229,0
2013-09-27,3.05,3.08,3.01,3.07,23501,0
2013-09-30,3.01,3.09,3,3.01,37554,0
2013-10-01,3.02,3.07,3.02,3.04,18268,0
2013-10-02,3.01,3.04,2.98,2.98,34488,0
2013-10-03,2.92,3,2.92,2.93,17968,0
2013-10-04,2.93,2.98,2.92,2.94,20687,0
2013-10-07,2.94,2.98,2.94,2.95,11350,0
2013-10-08,2.96,2.99,2.96,2.96,12653,0
2013-10-09,2.96,2.98,2.92,2.95,9716,0
2013-10-10,2.95,2.98,2.93,2.93,39916,0
2013-10-11,2.95,3,2.95,2.96,31280,0
2013-10-14,2.96,2.99,2.93,2.96,20100,0
2013-10-15,2.94,2.98,2.91,2.95,14821,0
2013-10-16,2.8,2.9,2.75,2.85,79914,0
2013-10-17,2.87,2.98,2.86,2.94,27494,0
2013-10-18,2.9,2.98,2.89,2.98,3696,0
2013-10-21,2.92,2.94,2.81,2.87,29758,0
2013-10-22,2.86,2.87,2.81,2.86,42738,0
2013-10-23,2.85,2.9,2.78,2.9,20710,0
2013-10-24,2.9,2.91,2.86,2.91,11469,0
2013-10-25,2.9,2.9,2.85,2.9,13128,0
2013-10-28,2.86,2.89,2.8,2.86,30373,0
2013-10-29,2.86,2.86,2.79,2.84,20653,0
2013-10-30,2.83,2.84,2.76,2.83,56801,0
2013-10-31,2.8,2.81,2.75,2.75,33300,0
2013-11-01,2.75,2.8,2.75,2.78,15132,0
2013-11-04,2.81,2.88,2.75,2.75,31000,0
2013-11-05,2.76,2.76,2.7,2.71,28187,0
2013-11-06,2.71,2.72,2.67,2.72,35618,0
2013-11-07,2.68,2.68,2.5,2.63,225472,0
2013-11-08,2.61,2.78,2.59,2.78,26637,0
2013-11-11,2.68,2.84,2.53,2.84,30327,0
2013-11-12,2.8,2.87,2.76,2.81,33724,0
2013-11-13,2.73,2.82,2.62,2.71,151076,0
2013-11-14,2.7,2.75,2.53,2.64,103556,0
2013-11-15,2.62,2.66,2.56,2.63,71858,0
2013-11-18,2.63,2.75,2.6,2.73,57252,0
2013-11-19,2.72,2.82,2.58,2.62,83802,0
2013-11-20,2.63,2.69,2.63,2.64,21537,0
2013-11-21,2.63,2.7,2.63,2.67,21221,0
2013-11-22,2.67,2.7,2.56,2.67,56568,0
2013-11-25,2.71,2.71,2.6,2.7,52194,0
2013-11-26,2.68,2.69,2.63,2.64,27749,0
2013-11-27,2.61,2.71,2.61,2.71,32885,0
2013-11-29,2.66,2.7,2.61,2.63,17280,0
2013-12-02,2.62,2.69,2.6,2.64,60242,0
2013-12-03,2.65,2.7,2.59,2.64,40400,0
2013-12-04,2.61,2.67,2.61,2.61,15397,0
2013-12-05,2.58,2.69,2.55,2.57,66518,0
2013-12-06,2.55,2.69,2.54,2.63,22410,0
2013-12-09,2.61,2.66,2.51,2.51,20182,0
2013-12-10,2.5,2.59,2.5,2.54,45280,0
2013-12-11,2.59,2.64,2.57,2.57,51875,0
2013-12-12,2.55,2.64,2.52,2.52,48897,0
2013-12-13,2.51,2.59,2.5,2.56,45192,0
2013-12-16,2.53,2.57,2.53,2.55,8564,0
2013-12-17,2.52,2.58,2.5,2.58,109659,0
2013-12-18,2.56,2.6,2.53,2.6,99944,0
2013-12-19,2.59,2.59,2.51,2.55,64938,0
2013-12-20,2.52,2.64,2.52,2.57,146179,0
2013-12-23,2.57,2.65,2.53,2.62,80219,0
2013-12-24,2.62,2.68,2.59,2.68,27072,0
2013-12-26,2.7,2.7,2.6,2.7,55888,0
2013-12-27,2.66,2.77,2.62,2.75,50361,0
2013-12-30,2.64,2.81,2.64,2.73,70167,0
2013-12-31,2.71,2.83,2.7,2.83,57649,0
2014-01-02,2.85,2.98,2.84,2.87,43655,0
2014-01-03,2.85,2.96,2.79,2.86,23413,0
2014-01-06,2.91,2.96,2.86,2.88,60269,0
2014-01-07,2.86,3.08,2.86,2.94,87844,0
2014-01-08,2.94,3.16,2.92,3.01,122640,0
2014-01-09,3.01,3.25,3.01,3.25,115757,0
2014-01-10,3.2,3.55,3.12,3.38,339416,0
2014-01-13,3.42,3.43,3.27,3.28,76604,0
2014-01-14,3.26,3.46,3.13,3.29,62376,0
2014-01-15,3.27,3.35,3.15,3.3,132743,0
2014-01-16,3.31,3.4,3.07,3.15,92237,0
2014-01-17,3.19,3.19,2.96,3.06,46671,0
2014-01-21,2.96,3.07,2.96,3.07,21758,0
2014-01-22,3.05,3.11,3.02,3.05,43252,0
2014-01-23,3.15,3.18,3.01,3.12,60965,0
2014-01-24,3.1,3.13,3,3.03,27553,0
2014-01-27,3.02,3.04,2.95,3.01,39168,0
2014-01-28,2.92,3,2.92,2.95,21171,0
2014-01-29,2.92,3,2.92,2.94,41115,0
2014-01-30,2.91,3.09,2.91,3.09,86620,0
2014-01-31,3.01,3.04,2.95,2.96,24124,0
2014-02-03,3,3.03,2.9,2.9,33672,0
2014-02-04,2.91,2.95,2.86,2.88,47335,0
2014-02-05,2.86,2.89,2.78,2.84,64417,0
2014-02-06,2.75,3.04,2.68,2.77,97170,0
2014-02-07,2.75,2.75,2.52,2.68,97306,0
2014-02-10,2.68,2.69,2.56,2.59,48590,0
2014-02-11,2.56,2.69,2.53,2.69,25441,0
2014-02-12,2.69,2.77,2.62,2.72,35423,0
2014-02-13,2.68,2.7,2.6,2.63,40091,0
2014-02-14,2.6,2.75,2.58,2.65,29092,0
2014-02-18,2.62,2.7,2.62,2.63,26043,0
2014-02-19,2.7,2.75,2.65,2.68,28892,0
2014-02-20,2.65,2.75,2.65,2.68,53982,0
2014-02-21,2.71,2.72,2.63,2.71,24915,0
2014-02-24,2.69,2.79,2.64,2.65,19812,0
2014-02-25,2.63,2.74,2.63,2.7,39586,0
2014-02-26,2.67,2.7,2.65,2.66,11040,0
2014-02-27,2.68,2.73,2.66,2.66,24930,0
2014-02-28,2.71,2.74,2.66,2.66,18132,0
2014-03-03,2.66,2.72,2.58,2.72,29346,0
2014-03-04,2.74,2.74,2.63,2.7,19171,0
2014-03-05,2.66,2.72,2.65,2.65,17170,0
2014-03-06,2.68,2.85,2.68,2.73,52482,0
2014-03-07,2.52,2.6,2.31,2.38,487320,0
2014-03-10,2.36,2.58,2.2,2.31,345613,0
2014-03-11,2.34,2.45,2.22,2.35,182585,0
2014-03-12,2.45,2.45,2.3,2.35,117305,0
2014-03-13,2.28,2.44,2.26,2.39,144908,0
2014-03-14,2.45,2.6,2.38,2.45,132771,0
2014-03-17,2.41,2.41,2.35,2.39,63015,0
2014-03-18,2.35,2.39,2.35,2.39,40259,0
2014-03-19,2.37,2.4,2.33,2.38,72350,0
2014-03-20,2.39,2.44,2.32,2.34,28293,0
2014-03-21,2.32,2.36,2.32,2.34,51496,0
2014-03-24,2.34,2.37,2.28,2.29,52217,0
2014-03-25,2.29,2.34,2.29,2.29,33820,0
2014-03-26,2.35,3.05,2.35,2.45,1148800,0
2014-03-27,2.5,2.59,2.41,2.46,105310,0
2014-03-28,2.46,2.57,2.42,2.42,44890,0
2014-03-31,2.51,2.55,2.44,2.52,71132,0
2014-04-01,2.48,2.55,2.45,2.47,51805,0
2014-04-02,2.47,2.55,2.44,2.48,59568,0
2014-04-03,2.53,2.6,2.49,2.59,121851,0
2014-04-04,2.6,2.65,2.5,2.56,90006,0
2014-04-07,2.56,2.56,2.42,2.42,60253,0
2014-04-08,2.54,2.57,2.48,2.48,47844,0
2014-04-09,2.52,2.62,2.47,2.62,58148,0
2014-04-10,2.6,2.6,2.49,2.53,36515,0
2014-04-11,2.57,2.6,2.46,2.46,43026,0
2014-04-14,2.51,2.63,2.45,2.46,48813,0
2014-04-15,2.45,2.48,2.41,2.41,65563,0
2014-04-16,2.47,2.55,2.41,2.55,28700,0
2014-04-17,2.56,2.56,2.43,2.53,22239,0
2014-04-21,2.51,2.51,2.43,2.49,99629,0
2014-04-22,2.48,2.52,2.47,2.49,23281,0
2014-04-23,2.47,2.48,2.46,2.46,37450,0
2014-04-24,2.46,2.46,2.4,2.4,24614,0
2014-04-25,2.41,2.5,2.4,2.49,51431,0
2014-04-28,2.48,2.5,2.42,2.42,13427,0
2014-04-29,2.43,2.47,2.41,2.41,19167,0
2014-04-30,2.41,2.48,2.41,2.41,39154,0
2014-05-01,2.42,2.47,2.41,2.41,29894,0
2014-05-02,2.46,2.48,2.42,2.42,28090,0
2014-05-05,2.66,2.77,2.6,2.67,404988,0
2014-05-06,2.65,2.72,2.61,2.7,150337,0
2014-05-07,2.68,2.75,2.6,2.6,79801,0
2014-05-08,2.6,2.66,2.51,2.51,51667,0
2014-05-09,2.6,2.77,2.55,2.66,184864,0
2014-05-12,2.82,2.92,2.71,2.82,142755,0
2014-05-13,2.89,2.91,2.8,2.83,67493,0
2014-05-14,2.71,2.8,2.61,2.62,120999,0
2014-05-15,2.69,2.69,2.6,2.61,48671,0
2014-05-16,2.61,2.72,2.61,2.68,46387,0
2014-05-19,2.65,2.73,2.63,2.69,47820,0
2014-05-20,2.66,2.68,2.64,2.64,38223,0
2014-05-21,2.64,2.67,2.61,2.61,18750,0
2014-05-22,2.62,2.71,2.62,2.7,18529,0
2014-05-23,2.67,2.81,2.67,2.75,68015,0
2014-05-27,2.74,2.77,2.68,2.7,23280,0
2014-05-28,2.71,2.71,2.67,2.67,9766,0
2014-05-29,2.69,2.73,2.69,2.69,13138,0
2014-05-30,2.72,2.81,2.66,2.74,201257,0
2014-06-02,2.74,2.82,2.63,2.75,204585,0
2014-06-03,2.71,2.72,2.54,2.61,106584,0
2014-06-04,2.58,2.58,2.33,2.48,183383,0
2014-06-05,2.47,2.47,2.32,2.33,148822,0
2014-06-06,2.41,2.49,2.17,2.38,187522,0
2014-06-09,2.33,2.41,2.33,2.37,14853,0
2014-06-10,2.4,2.4,2.32,2.34,31752,0
2014-06-11,2.38,2.39,2.27,2.27,98189,0
2014-06-12,2.3,2.52,2.26,2.44,114598,0
2014-06-13,2.41,2.42,2.3,2.39,70039,0
2014-06-16,2.42,2.49,2.42,2.43,57928,0
2014-06-17,2.4,2.5,2.4,2.45,10626,0
2014-06-18,2.42,2.5,2.42,2.46,14551,0
2014-06-19,2.48,2.5,2.43,2.48,19190,0
2014-06-20,2.45,2.54,2.45,2.5,37313,0
2014-06-23,2.4,2.47,2.26,2.47,136761,0
2014-06-24,2.5,2.5,2.42,2.43,50646,0
2014-06-25,2.4,2.45,2.28,2.32,84232,0
2014-06-26,2.36,2.37,2.27,2.3,41108,0
2014-06-27,2.3,2.37,2.19,2.28,92131,0
2014-06-30,2.34,2.34,2.19,2.23,26314,0
2014-07-01,2.23,2.27,2.12,2.16,73016,0
2014-07-02,2.2,2.28,2.11,2.28,182900,0
2014-07-03,2.21,2.27,2.18,2.27,83409,0
2014-07-07,2.23,2.29,2.15,2.29,97806,0
2014-07-08,2.28,2.28,2.17,2.19,44010,0
2014-07-09,2.2,2.21,2.08,2.16,63181,0
2014-07-10,2.13,2.27,2.11,2.16,48305,0
2014-07-11,2.12,2.19,2.12,2.17,28639,0
2014-07-14,2.18,2.2,2.14,2.17,52373,0
2014-07-15,2.2,2.23,2.16,2.21,48790,0
2014-07-16,2.2,2.27,2.2,2.24,30947,0
2014-07-17,2.21,2.28,2.21,2.25,28600,0
2014-07-18,2.28,2.34,2.15,2.25,127449,0
2014-07-21,2.25,2.32,2.02,2.09,170129,0
2014-07-22,2.08,2.13,2.07,2.09,54765,0
2014-07-23,2.08,2.2,2.01,2.12,115355,0
2014-07-24,2.09,2.22,2.09,2.19,59832,0
2014-07-25,2.22,2.35,2.19,2.32,121372,0
2014-07-28,2.33,2.33,2.25,2.3,35698,0
2014-07-29,2.33,2.35,2.29,2.32,36562,0
2014-07-30,2.31,2.33,2.25,2.32,37005,0
2014-07-31,2.34,2.34,2.3,2.34,29252,0
2014-08-01,2.32,2.33,2.3,2.32,36473,0
2014-08-04,2.32,2.37,2.32,2.36,46192,0
2014-08-05,2.38,2.5,2.37,2.5,100098,0
2014-08-06,2.46,2.72,2.46,2.59,125025,0
2014-08-07,2.65,2.66,2.5,2.58,37333,0
2014-08-08,2.57,2.65,2.53,2.53,95147,0
2014-08-11,2.55,2.71,2.55,2.66,71682,0
2014-08-12,2.71,2.72,2.65,2.68,51458,0
2014-08-13,2.67,2.75,2.63,2.66,119422,0
2014-08-14,2.6,2.79,2.51,2.7,58818,0
2014-08-15,2.72,2.73,2.68,2.72,58380,0
2014-08-18,2.72,2.75,2.6,2.6,17667,0
2014-08-19,2.61,2.71,2.61,2.68,73590,0
2014-08-20,2.65,2.73,2.64,2.68,23994,0
2014-08-21,2.64,2.71,2.64,2.7,9940,0
2014-08-22,2.7,2.81,2.7,2.75,69828,0
2014-08-25,2.74,2.77,2.7,2.71,23430,0
2014-08-26,2.72,2.74,2.66,2.7,19808,0
2014-08-27,2.65,2.69,2.64,2.68,24876,0
2014-08-28,2.69,2.71,2.66,2.7,10651,0
2014-08-29,2.7,2.76,2.68,2.7,76986,0
2014-09-02,2.73,2.76,2.72,2.75,17398,0
2014-09-03,2.73,2.73,2.69,2.73,5171,0
2014-09-04,2.72,2.73,2.7,2.73,11310,0
2014-09-05,2.73,2.73,2.7,2.73,3709,0
2014-09-08,2.7,2.73,2.66,2.66,20300,0
2014-09-09,2.66,2.67,2.51,2.54,48201,0
2014-09-10,2.51,2.59,2.5,2.51,51992,0
2014-09-11,2.55,2.57,2.5,2.53,31636,0
2014-09-12,2.5,2.57,2.5,2.54,21838,0
2014-09-15,2.52,2.55,2.46,2.46,56959,0
2014-09-16,2.45,2.48,2.35,2.45,40970,0
2014-09-17,2.42,2.44,2.4,2.42,37503,0
2014-09-18,2.4,2.4,2.37,2.37,14340,0
2014-09-19,2.35,2.48,2.21,2.44,124787,0
2014-09-22,2.45,2.49,2.38,2.4,26376,0
2014-09-23,2.4,2.42,2.37,2.4,33366,0
2014-09-24,2.38,2.41,2.38,2.39,5200,0
2014-09-25,2.37,2.4,2.31,2.36,26761,0
2014-09-26,2.5,2.5,2.36,2.39,88233,0
2014-09-29,2.41,2.41,2.34,2.38,10133,0
2014-09-30,2.35,2.38,2.34,2.35,3024,0
2014-10-01,2.34,2.37,2.28,2.34,31065,0
2014-10-02,2.28,2.34,2.27,2.3,19643,0
2014-10-03,2.28,2.33,2.28,2.33,2717,0
2014-10-06,2.26,2.3,2.13,2.18,65450,0
2014-10-07,2.13,2.15,2.09,2.14,50309,0
2014-10-08,2.09,2.09,1.86,1.86,177425,0
2014-10-09,1.93,2.33,1.91,2.15,168012,0
2014-10-10,2.22,2.34,2.17,2.33,84395,0
2014-10-13,2.35,2.55,2.3,2.47,103321,0
2014-10-14,2.45,2.47,2.26,2.29,60699,0
2014-10-15,2.28,2.37,2.2,2.34,73635,0
2014-10-16,2.36,2.4,2.21,2.33,20684,0
2014-10-17,2.38,2.49,2.37,2.44,62348,0
2014-10-20,2.38,2.48,2.25,2.35,59504,0
2014-10-21,2.39,2.49,2.34,2.45,12130,0
2014-10-22,2.42,2.48,2.36,2.36,36396,0
2014-10-23,2.36,2.48,2.34,2.34,43770,0
2014-10-24,2.31,2.47,2.31,2.47,48405,0
2014-10-27,2.45,2.49,2.4,2.41,14130,0
2014-10-28,2.4,2.46,2.4,2.43,12505,0
2014-10-29,2.42,2.6,2.42,2.6,80998,0
2014-10-30,2.62,2.74,2.6,2.65,55538,0
2014-10-31,2.6,2.75,2.6,2.65,83441,0
2014-11-03,2.7,2.7,2.61,2.63,41783,0
2014-11-04,2.69,2.74,2.63,2.66,35075,0
2014-11-05,2.66,2.71,2.65,2.66,5220,0
2014-11-06,2.62,2.71,2.6,2.61,7932,0
2014-11-07,2.64,2.67,2.5,2.55,13249,0
2014-11-10,2.52,2.54,2.5,2.5,45437,0
2014-11-11,2.57,2.74,2.57,2.67,59247,0
2014-11-12,2.71,2.73,2.63,2.63,33513,0
2014-11-13,2.65,2.78,2.65,2.73,64832,0
2014-11-14,2.6,2.7,2.5,2.53,74719,0
2014-11-17,2.54,2.54,2.4,2.45,93954,0
2014-11-18,2.5,2.5,2.42,2.42,15388,0
2014-11-19,2.42,2.47,2.41,2.41,12393,0
2014-11-20,2.4,2.49,2.4,2.41,19853,0
2014-11-21,2.48,2.48,2.4,2.41,14371,0
2014-11-24,2.41,2.48,2.41,2.44,4636,0
2014-11-25,2.42,2.43,2.4,2.4,23775,0
2014-11-26,2.4,2.46,2.4,2.45,8122,0
2014-11-28,2.44,2.46,2.41,2.41,3434,0
2014-12-01,2.41,2.44,2.4,2.43,12927,0
2014-12-02,2.44,2.44,2.41,2.41,19886,0
2014-12-03,2.41,2.43,2.4,2.4,18158,0
2014-12-04,2.4,2.42,2.4,2.42,14048,0
2014-12-05,2.42,2.43,2.4,2.42,20457,0
2014-12-08,2.42,2.42,2.13,2.26,96305,0
2014-12-09,2.25,2.36,2.23,2.35,29582,0
2014-12-10,2.35,2.42,2.29,2.3,10336,0
2014-12-11,2.34,2.38,2.25,2.27,27307,0
2014-12-12,2.23,2.26,2.16,2.21,83012,0
2014-12-15,2.22,2.3,2.21,2.26,22474,0
2014-12-16,2.29,2.33,2.2,2.26,23212,0
2014-12-17,2.29,2.44,2.26,2.42,32447,0
2014-12-18,2.42,2.48,2.35,2.42,24919,0
2014-12-19,2.41,2.45,2.35,2.4,29130,0
2014-12-22,2.4,2.42,2.37,2.4,38108,0
2014-12-23,2.39,2.39,2.23,2.3,53781,0
2014-12-24,2.3,2.36,2.3,2.3,13840,0
2014-12-26,2.3,2.4,2.29,2.34,23393,0
2014-12-29,2.38,2.4,2.32,2.32,18200,0
2014-12-30,2.3,2.38,2.22,2.29,40045,0
2014-12-31,2.33,2.36,2.24,2.32,51562,0
2015-01-02,2.31,2.41,2.31,2.4,9501,0
2015-01-05,2.45,2.5,2.4,2.42,60126,0
2015-01-06,2.43,2.44,2.31,2.32,36442,0
2015-01-07,2.33,2.48,2.33,2.37,35817,0
2015-01-08,2.46,2.47,2.34,2.38,49343,0
2015-01-09,2.46,2.57,2.4,2.53,90480,0
2015-01-12,2.51,2.56,2.51,2.55,24157,0
2015-01-13,2.59,2.6,2.51,2.51,44455,0
2015-01-14,2.41,2.55,2.41,2.53,30229,0
2015-01-15,2.45,2.59,2.37,2.47,88269,0
2015-01-16,2.42,2.58,2.34,2.48,10826,0
2015-01-20,2.57,2.59,2.48,2.59,39595,0
2015-01-21,2.54,2.6,2.45,2.46,46556,0
2015-01-22,2.53,2.58,2.46,2.49,39043,0
2015-01-23,2.54,2.7,2.45,2.65,69029,0
2015-01-26,2.71,2.99,2.67,2.9,187813,0
2015-01-27,2.9,2.99,2.85,2.89,53749,0
2015-01-28,2.84,3.05,2.8,2.87,49648,0
2015-01-29,2.83,2.93,2.67,2.92,41948,0
2015-01-30,2.97,2.99,2.88,2.95,22470,0
2015-02-02,2.99,3,2.9,2.97,22257,0
2015-02-03,2.97,3.02,2.92,3.02,56914,0
2015-02-04,3.02,3.18,3,3.1,89216,0
2015-02-05,3.07,3.18,3.07,3.18,32218,0
2015-02-06,3.16,3.18,3.07,3.11,20089,0
2015-02-09,3.15,3.18,3.06,3.12,30937,0
2015-02-10,3.14,3.15,3.07,3.12,19470,0
2015-02-11,3.11,3.25,3.11,3.21,73728,0
2015-02-12,3.2,3.2,3.09,3.16,40207,0
2015-02-13,3.16,3.22,3.15,3.22,42297,0
2015-02-17,3.19,3.22,3,3.16,116447,0
2015-02-18,3.12,3.2,3.06,3.17,30972,0
2015-02-19,3.12,3.19,3.09,3.15,6586,0
2015-02-20,3.14,3.22,3.14,3.21,12298,0
2015-02-23,3.16,3.2,3.13,3.14,34850,0
2015-02-24,3.16,3.54,3.14,3.45,109032,0
2015-02-25,3.49,3.55,3.39,3.48,55409,0
2015-02-26,3.52,3.74,3.4,3.65,129999,0
2015-02-27,3.65,3.68,3.3,3.3,235182,0
2015-03-02,3.4,3.57,3.35,3.52,69900,0
2015-03-03,3.55,3.55,3.31,3.4,38600,0
2015-03-04,3.49,3.49,3.26,3.3,64800,0
2015-03-05,3.27,3.34,3.2,3.28,26500,0
2015-03-06,3.25,3.3,3.19,3.26,52400,0
2015-03-09,3.34,3.34,3.17,3.19,61700,0
2015-03-10,3.16,3.28,3.11,3.15,47100,0
2015-03-11,3.07,3.23,3.07,3.1,17700,0
2015-03-12,3.11,3.25,3.06,3.1,36300,0
2015-03-13,2.7,2.8,2.21,2.56,303100,0
2015-03-16,2.46,2.65,2.45,2.56,128400,0
2015-03-17,2.54,2.66,2.52,2.59,53500,0
2015-03-18,2.61,2.71,2.5,2.71,43000,0
2015-03-19,2.68,2.69,2.59,2.67,35100,0
2015-03-20,2.63,2.72,2.63,2.64,29300,0
2015-03-23,2.64,2.69,2.59,2.65,11000,0
2015-03-24,2.57,2.69,2.46,2.46,125300,0
2015-03-25,2.5,2.59,2.42,2.48,26600,0
2015-03-26,2.45,2.48,2.4,2.4,8300,0
2015-03-27,2.42,2.51,2.4,2.42,10100,0
2015-03-30,2.42,2.45,2.39,2.43,12400,0
2015-03-31,2.39,2.44,2.39,2.44,8249,0
2015-04-01,2.43,2.43,2.3,2.3,40200,0
2015-04-02,2.31,2.43,2.25,2.35,69000,0
2015-04-06,2.37,2.37,2.25,2.26,38200,0
2015-04-07,2.33,2.45,2.31,2.45,27956,0
2015-04-08,2.43,2.43,2.37,2.4,6900,0
2015-04-09,2.44,2.44,2.3,2.3,15317,0
2015-04-10,2.29,2.38,2.21,2.28,51100,0
2015-04-13,2.28,2.32,2.2,2.27,31500,0
2015-04-14,2.24,2.25,2.17,2.18,54400,0
2015-04-15,2.26,2.29,2.16,2.27,33479,0
2015-04-16,2.27,2.27,2.19,2.25,16574,0
2015-04-17,2.23,2.28,2.23,2.25,9800,0
2015-04-20,2.28,2.28,2.18,2.24,36111,0
2015-04-21,2.25,2.26,2.22,2.26,7240,0
2015-04-22,2.25,2.25,2.19,2.23,14476,0
2015-04-23,2.21,2.29,2.19,2.27,8900,0
2015-04-24,2.26,2.35,2.18,2.27,17595,0
2015-04-27,2.27,2.27,2.25,2.25,13000,0
2015-04-28,2.26,2.35,2.26,2.28,7598,0
2015-04-29,2.3,2.32,2.25,2.25,9500,0
2015-04-30,2.3,2.3,2.17,2.17,46400,0
2015-05-01,2.17,2.26,2.17,2.21,7000,0
2015-05-04,2.25,2.35,2.25,2.35,11200,0
2015-05-05,2.37,2.37,2.22,2.31,28200,0
2015-05-06,2.27,2.28,2.27,2.27,9690,0
2015-05-07,2.29,2.31,2.24,2.3,8505,0
2015-05-08,2.37,2.38,2.22,2.28,35000,0
2015-05-11,2.28,2.31,2.2,2.2,30500,0
2015-05-12,2.2,2.25,2.13,2.19,57431,0
2015-05-13,2.12,2.12,2.05,2.07,41336,0
2015-05-14,2.04,2.18,2.03,2.07,56200,0
2015-05-15,2.4,3,2.34,2.68,449463,0
2015-05-18,2.75,3,2.71,2.88,166488,0
2015-05-19,2.9,3.41,2.84,3.1,253910,0
2015-05-20,3.08,3.38,3.08,3.23,196468,0
2015-05-21,3.3,3.35,3.03,3.18,104200,0
2015-05-22,3.2,3.22,2.87,3,137400,0
2015-05-26,3,3.01,2.87,3.01,31367,0
2015-05-27,3.05,3.19,3.05,3.11,68600,0
2015-05-28,3.08,3.15,3.08,3.15,21644,0
2015-05-29,3.08,3.2,3.02,3.15,42400,0
2015-06-01,3.19,3.24,3.12,3.18,43494,0
2015-06-02,2.74,3.26,2.6,3.23,359155,0
2015-06-03,3.24,3.29,3.12,3.28,46400,0
2015-06-04,3.26,3.28,3.09,3.09,110200,0
2015-06-05,3.15,3.25,3.1,3.19,146400,0
2015-06-08,3.24,3.24,2.95,3.03,71500,0
2015-06-09,2.98,3.02,2.86,2.94,48143,0
2015-06-10,2.92,3.01,2.85,2.89,54460,0
2015-06-11,2.86,2.9,2.6,2.64,258843,0
2015-06-12,2.68,2.8,2.55,2.69,125200,0
2015-06-15,2.61,2.74,2.61,2.71,54000,0
2015-06-16,2.7,2.9,2.7,2.87,78700,0
2015-06-17,2.94,2.99,2.81,2.85,38300,0
2015-06-18,2.91,2.92,2.86,2.87,19200,0
2015-06-19,2.94,2.98,2.8,2.8,46200,0
2015-06-22,2.87,2.95,2.81,2.9,16900,0
2015-06-23,2.9,2.99,2.9,2.9,14446,0
2015-06-24,2.94,2.94,2.89,2.89,14500,0
2015-06-25,2.92,2.94,2.8,2.8,18700,0
2015-06-26,2.84,2.9,2.7,2.76,47700,0
2015-06-29,2.7,2.77,2.6,2.62,65000,0
2015-06-30,2.64,2.69,2.5,2.64,55180,0
2015-07-01,2.7,2.71,2.69,2.69,4600,0
2015-07-02,2.73,2.73,2.68,2.69,7300,0
2015-07-06,2.71,2.74,2.68,2.68,24000,0
2015-07-07,2.71,2.73,2.62,2.63,57700,0
2015-07-08,2.61,2.69,2.5,2.5,60600,0
2015-07-09,2.55,2.62,2.5,2.5,48700,0
2015-07-10,2.51,2.68,2.51,2.67,30900,0
2015-07-13,2.62,2.71,2.61,2.68,14600,0
2015-07-14,2.68,2.79,2.68,2.77,7420,0
2015-07-15,2.74,2.79,2.67,2.79,22159,0
2015-07-16,2.85,2.85,2.71,2.72,36400,0
2015-07-17,2.69,2.74,2.68,2.73,15600,0
2015-07-20,2.77,2.79,2.66,2.73,29800,0
2015-07-21,2.67,2.79,2.67,2.79,10300,0
2015-07-22,2.79,2.79,2.75,2.79,16700,0
2015-07-23,2.76,2.79,2.76,2.77,6800,0
2015-07-24,2.75,2.9,2.75,2.88,62900,0
2015-07-27,2.91,2.91,2.8,2.82,13600,0
2015-07-28,2.8,2.84,2.69,2.69,15600,0
2015-07-29,2.8,2.8,2.7,2.71,11300,0
2015-07-30,2.7,2.79,2.68,2.79,19000,0
2015-07-31,2.75,2.78,2.69,2.72,17800,0
2015-08-03,2.72,2.73,2.61,2.73,20031,0
2015-08-04,2.71,2.71,2.61,2.65,10600,0
2015-08-05,2.62,2.69,2.61,2.69,6600,0
2015-08-06,2.64,2.68,2.62,2.64,16820,0
2015-08-07,2.61,2.69,2.61,2.64,6100,0
2015-08-10,2.63,2.73,2.61,2.69,24800,0
2015-08-11,2.66,2.73,2.62,2.69,5157,0
2015-08-12,2.64,2.73,2.63,2.73,13700,0
2015-08-13,2.69,2.73,2.65,2.72,21000,0
2015-08-14,2.75,2.75,2.67,2.71,66800,0
2015-08-17,2.73,2.74,2.71,2.74,35500,0
2015-08-18,2.71,2.74,2.67,2.72,27500,0
2015-08-19,2.7,2.71,2.68,2.71,5600,0
2015-08-20,2.68,2.71,2.66,2.69,15800,0
2015-08-21,2.65,2.65,2.5,2.57,38000,0
2015-08-24,2.5,2.51,2.33,2.43,43650,0
2015-08-25,2.47,2.5,2.46,2.46,7300,0
2015-08-26,2.5,2.51,2.32,2.46,48400,0
2015-08-27,2.52,2.52,2.42,2.46,7000,0
2015-08-28,2.39,2.51,2.39,2.46,30100,0
2015-08-31,2.4,2.46,2.39,2.44,26700,0
2015-09-01,2.4,2.44,2.39,2.44,24100,0
2015-09-02,2.44,2.45,2.35,2.39,17900,0
2015-09-03,2.38,2.44,2.38,2.44,9300,0
2015-09-04,2.44,2.45,2.42,2.44,15500,0
2015-09-08,2.39,2.44,2.38,2.39,22900,0
2015-09-09,2.41,2.44,2.4,2.44,24400,0
2015-09-10,2.43,2.44,2.41,2.44,32371,0
2015-09-11,2.43,2.52,2.39,2.48,43700,0
2015-09-14,2.49,2.55,2.49,2.5,9900,0
2015-09-15,2.5,2.53,2.5,2.52,3200,0
2015-09-16,2.54,2.6,2.5,2.52,17800,0
2015-09-17,2.5,2.61,2.5,2.53,17395,0
2015-09-18,2.5,2.61,2.48,2.49,13900,0
2015-09-21,2.47,2.62,2.47,2.52,31800,0
2015-09-22,2.52,2.57,2.5,2.51,5100,0
2015-09-23,2.5,2.5,2.47,2.47,4315,0
2015-09-24,2.47,2.47,2.41,2.43,8484,0
2015-09-25,2.54,2.54,2.49,2.49,2400,0
2015-09-28,2.51,2.54,2.44,2.45,6154,0
2015-09-29,2.46,2.46,2.37,2.4,17500,0
2015-09-30,2.44,2.47,2.38,2.39,19600,0
2015-10-01,2.36,2.39,2.35,2.37,3500,0
2015-10-02,2.35,2.37,2.3,2.36,15800,0
2015-10-05,2.41,2.42,2.32,2.34,2692,0
2015-10-06,2.32,2.45,2.29,2.4,11900,0
2015-10-07,2.4,2.43,2.33,2.33,20461,0
2015-10-08,2.28,2.41,2.25,2.36,53000,0
2015-10-09,2.38,2.4,2.36,2.36,19800,0
2015-10-12,2.38,2.4,2.36,2.39,9600,0
2015-10-13,2.37,2.4,2.33,2.33,2600,0
2015-10-14,2.31,2.39,2.3,2.32,4400,0
2015-10-15,2.3,2.4,2.3,2.37,30300,0
2015-10-16,2.32,2.36,2.25,2.25,20600,0
2015-10-19,2.25,2.35,2.25,2.28,12553,0
2015-10-20,2.29,2.3,2.27,2.3,5900,0
2015-10-21,2.33,2.33,2.24,2.24,13000,0
2015-10-22,2.25,2.34,2.25,2.29,17300,0
2015-10-23,2.28,2.3,2.25,2.3,31600,0
2015-10-26,2.3,2.31,2.24,2.25,42800,0
2015-10-27,2.24,2.29,2.22,2.22,15800,0
2015-10-28,2.28,2.3,2.26,2.26,500,0
2015-10-29,2.22,2.25,2.22,2.22,18400,0
2015-10-30,2.31,2.31,2.23,2.25,8900,0
2015-11-02,2.25,2.3,2.23,2.23,7352,0
2015-11-03,2.3,2.3,2.22,2.3,19205,0
2015-11-04,2.28,2.32,2.27,2.3,29235,0
2015-11-05,2.31,2.31,2.27,2.27,3600,0
2015-11-06,2.27,2.34,2.27,2.31,37800,0
2015-11-09,2.3,2.31,2.28,2.3,8916,0
2015-11-10,2.32,2.32,2.27,2.28,22200,0
2015-11-11,2.27,2.3,2.27,2.27,8600,0
2015-11-12,2.28,2.56,2.28,2.42,44700,0
2015-11-13,2.2,2.2,1.87,1.92,201500,0
2015-11-16,1.92,1.98,1.87,1.92,29500,0
2015-11-17,1.85,1.97,1.84,1.97,24500,0
2015-11-18,1.99,2.04,1.96,2,54000,0
2015-11-19,2.01,2.09,1.99,2,36800,0
2015-11-20,1.92,2.02,1.87,1.87,62300,0
2015-11-23,1.97,2,1.91,1.94,16700,0
2015-11-24,1.9,1.98,1.9,1.93,4900,0
2015-11-25,1.92,2.04,1.92,2.03,21800,0
2015-11-27,2.05,2.05,1.98,1.99,5400,0
2015-11-30,1.96,2.04,1.96,1.97,15400,0
2015-12-01,2,2.05,1.94,2,17601,0
2015-12-02,1.95,2.04,1.95,1.97,11377,0
2015-12-03,1.93,2.04,1.93,1.95,14360,0
2015-12-04,1.93,2,1.93,1.97,9000,0
2015-12-07,1.94,2.04,1.94,1.96,12200,0
2015-12-08,1.98,2.04,1.94,2.01,14013,0
2015-12-09,1.97,2.04,1.96,1.97,11900,0
2015-12-10,1.96,2.06,1.88,1.94,69100,0
2015-12-11,1.87,2.01,1.87,1.87,18300,0
2015-12-14,1.86,1.95,1.75,1.76,173799,0
2015-12-15,1.82,1.9,1.74,1.8,52300,0
2015-12-16,1.87,1.89,1.74,1.87,15200,0
2015-12-17,1.81,1.87,1.81,1.87,12100,0
2015-12-18,1.5,1.71,1.36,1.57,385300,0
2015-12-21,1.6,1.67,1.49,1.62,104400,0
2015-12-22,1.59,1.62,1.5,1.56,131801,0
2015-12-23,1.6,1.6,1.47,1.55,45100,0
2015-12-24,1.56,1.56,1.49,1.53,30563,0
2015-12-28,1.48,1.52,1.42,1.42,103622,0
2015-12-29,1.38,1.49,1.35,1.37,185466,0
2015-12-30,1.38,1.45,1.3701,1.4,130717,0
2015-12-31,1.44,1.44,1.38,1.4,59462,0
2016-01-04,1.37,1.41,1.26,1.31,76760,0
2016-01-05,1.39,1.5,1.37,1.48,124956,0
2016-01-06,1.4594,2.03,1.3611,1.9,597394,0
2016-01-07,1.87,2.31,1.8101,2.06,443992,0
2016-01-08,2.06,2.088,1.83,1.97,85031,0
2016-01-11,1.83,1.93,1.72,1.74,55085,0
2016-01-12,1.67,1.8,1.67,1.8,29199,0
2016-01-13,1.74,1.79,1.7,1.7184,39265,0
2016-01-14,1.7144,1.73,1.67,1.73,34494,0
2016-01-15,1.66,1.71,1.56,1.64,98419,0
2016-01-19,1.55,1.59,1.52,1.52,43600,0
2016-01-20,1.51,1.518,1.345,1.47,170069,0
2016-01-21,1.44,1.48,1.41,1.41,31483,0
2016-01-22,1.36,1.5,1.36,1.45,60798,0
2016-01-25,1.34,1.4,1.31,1.33,94681,0
2016-01-26,1.34,1.4,1.32,1.35,43426,0
2016-01-27,1.35,1.38,1.302,1.31,76834,0
2016-01-28,1.3,1.45,1.3,1.36,243800,0
2016-01-29,1.36,1.45,1.31,1.36,126561,0
2016-02-01,1.4,1.42,1.38,1.38,13875,0
2016-02-02,1.38,1.42,1.37,1.41,19813,0
2016-02-03,1.43,1.8,1.43,1.64,180179,0
2016-02-04,1.75,2,1.75,1.91,212071,0
2016-02-05,1.96,1.96,1.82,1.91,103543,0
2016-02-08,1.88,1.88,1.72,1.78,57326,0
2016-02-09,1.71,1.77,1.71,1.76,4531,0
2016-02-10,1.7499,1.76,1.71,1.75,25247,0
2016-02-11,1.73,1.84,1.7101,1.805,9710,0
2016-02-12,1.85,1.855,1.7722,1.82,6894,0
2016-02-16,1.85,1.85,1.7732,1.83,11793,0
2016-02-17,1.82,1.83,1.65,1.82,51439,0
2016-02-18,1.81,1.81,1.72,1.75,21099,0
2016-02-19,1.72,1.8,1.7,1.71,43314,0
2016-02-22,1.71,1.85,1.7,1.79,28235,0
2016-02-23,1.77,1.82,1.73,1.8,39654,0
2016-02-24,1.83,1.86,1.75,1.83,56714,0
2016-02-25,1.79,1.81,1.751,1.79,42609,0
2016-02-26,1.85,2,1.77,1.92,190044,0
2016-02-29,1.98,2.01,1.84,1.84,41481,0
2016-03-01,1.8892,1.8892,1.82,1.88,18094,0
2016-03-02,1.91,2,1.91,1.97,28319,0
2016-03-03,1.99,1.99,1.81,1.81,39305,0
2016-03-04,1.82,1.82,1.77,1.78,41186,0
2016-03-07,1.78,1.85,1.78,1.78,38680,0
2016-03-08,1.78,1.83,1.72,1.72,11366,0
2016-03-09,1.75,1.77,1.71,1.75,10049,0
2016-03-10,1.72,1.72,1.68,1.7,16245,0
2016-03-11,1.71,1.71,1.65,1.68,54334,0
2016-03-14,1.68,1.84,1.66,1.81,36453,0
2016-03-15,1.87,2.08,1.87,2.08,70656,0
2016-03-16,2.12,2.12,1.91,1.98,70276,0
2016-03-17,2.03,2.05,1.96,2,58461,0
2016-03-18,2.15,2.15,1.74,1.93,257096,0
2016-03-21,1.99,2,1.9422,2,69016,0
2016-03-22,1.97,1.972,1.8,1.85,41730,0
2016-03-23,1.83,1.85,1.81,1.84,22823,0
2016-03-24,1.84,1.8799,1.81,1.81,17403,0
2016-03-28,1.83,1.95,1.75,1.93,117144,0
2016-03-29,1.9,2.03,1.8,1.8,208808,0
2016-03-30,1.92,1.92,1.8,1.81,90438,0
2016-03-31,1.85,1.89,1.78,1.79,43155,0
2016-04-01,1.8,1.81,1.75,1.76,70465,0
2016-04-04,1.73,1.87,1.73,1.78,11515,0
2016-04-05,1.777,1.88,1.72,1.88,37583,0
2016-04-06,1.84,1.84,1.7617,1.8,8366,0
2016-04-07,1.77,1.8,1.7399,1.8,27683,0
2016-04-08,1.79,1.82,1.76,1.78,12201,0
2016-04-11,1.76,1.76,1.73,1.73,46074,0
2016-04-12,1.8,1.8,1.68,1.68,32564,0
2016-04-13,1.75,1.78,1.7001,1.78,12888,0
2016-04-14,1.71,1.78,1.7,1.78,15509,0
2016-04-15,1.79,1.79,1.72,1.73,10794,0
2016-04-18,1.74,1.79,1.7,1.73,37686,0
2016-04-19,1.74,1.7999,1.74,1.79,17520,0
2016-04-20,1.77,1.8,1.77,1.8,24369,0
2016-04-21,1.7872,1.86,1.7872,1.83,35397,0
2016-04-22,1.8,1.88,1.8,1.81,26928,0
2016-04-25,1.8299,1.83,1.79,1.81,28022,0
2016-04-26,1.81,1.81,1.76,1.77,21998,0
2016-04-27,1.753,1.82,1.74,1.74,31596,0
2016-04-28,1.74,1.83,1.69,1.83,93568,0
2016-04-29,1.82,1.87,1.77,1.78,23754,0
2016-05-02,1.7924,1.85,1.71,1.75,75596,0
2016-05-03,1.75,1.96,1.748,1.86,87854,0
2016-05-04,1.87,1.95,1.83,1.84,20007,0
2016-05-05,1.82,1.8498,1.68,1.77,33272,0
2016-05-06,1.72,1.8,1.7,1.77,7340,0
2016-05-09,1.8,1.8,1.74,1.77,22129,0
2016-05-10,1.7969,1.83,1.75,1.75,6065,0
2016-05-11,1.75,1.81,1.75,1.75,11570,0
2016-05-12,1.78,1.81,1.75,1.78,22398,0
2016-05-13,1.88,1.8899,1.76,1.86,32823,0
2016-05-16,1.85,1.85,1.8128,1.82,39557,0
2016-05-17,1.77,1.84,1.7599,1.84,54501,0
2016-05-18,1.82,1.82,1.8,1.81,2061,0
2016-05-19,1.83,1.84,1.79,1.79,10164,0
2016-05-20,1.84,1.84,1.77,1.77,6490,0
2016-05-23,1.9,1.9,1.8,1.9,94565,0
2016-05-24,1.9,1.9999,1.85,1.95,152267,0
2016-05-25,1.9816,2,1.89,1.9,21005,0
2016-05-26,1.8371,1.9299,1.8371,1.8799,7748,0
2016-05-27,1.86,1.9089,1.81,1.81,31787,0
2016-05-31,1.81,1.8707,1.81,1.81,6597,0
2016-06-01,1.85,1.85,1.81,1.81,6850,0
2016-06-02,1.82,1.95,1.82,1.86,55935,0
2016-06-03,1.87,1.94,1.85,1.9199,37509,0
2016-06-06,1.92,1.94,1.89,1.9,26539,0
2016-06-07,1.92,1.92,1.88,1.88,3271,0
2016-06-08,1.87,1.9172,1.87,1.87,11037,0
2016-06-09,1.87,1.8876,1.87,1.87,2471,0
2016-06-10,1.87,1.8725,1.828,1.87,8823,0
2016-06-13,1.85,1.86,1.84,1.86,9137,0
2016-06-14,1.89,1.9,1.87,1.87,3038,0
2016-06-15,1.88,1.9,1.88,1.88,12288,0
2016-06-16,1.9,1.925,1.8747,1.89,38654,0
2016-06-17,1.91,1.91,1.86,1.9,6547,0
2016-06-20,1.91,1.94,1.9019,1.94,11229,0
2016-06-21,1.94,2.03,1.91,2.0099,85066,0
2016-06-22,2.01,2.1199,2.0046,2.03,97835,0
2016-06-23,2.02,2.03,2.01,2.01,11952,0
2016-06-24,2,2.01,1.9,2.01,41101,0
2016-06-27,2,2,1.9104,1.95,68437,0
2016-06-28,2.0099,2.01,1.96,2,42611,0
2016-06-29,2.01,2.01,1.97,1.99,10478,0
2016-06-30,2.01,2.01,1.92,1.92,20073,0
2016-07-01,1.93,2.01,1.93,2.01,70174,0
2016-07-05,2,2.02,1.9702,2,35887,0
2016-07-06,1.99,2,1.95,1.97,709,0
2016-07-07,1.987,2.01,1.9701,2,8041,0
2016-07-08,1.99,2,1.95,1.98,33577,0
2016-07-11,2.01,2.01,1.95,2,18773,0
2016-07-12,2,2.1274,2,2.0864,180396,0
2016-07-13,2.12,2.24,2.08,2.18,113817,0
2016-07-14,2.24,2.24,2.18,2.24,54450,0
2016-07-15,2.27,2.29,2.235,2.2805,40695,0
2016-07-18,2.3,2.3,2.21,2.23,35540,0
2016-07-19,2.26,2.26,2.18,2.25,19893,0
2016-07-20,2.27,2.27,2.2,2.25,17391,0
2016-07-21,2.22,2.26,2.13,2.24,47671,0
2016-07-22,2.2,2.26,2.2,2.23,11023,0
2016-07-25,2.2,2.24,2.19,2.22,12455,0
2016-07-26,2.2288,2.24,2.21,2.23,28034,0
2016-07-27,2.2,2.23,2.19,2.2,28835,0
2016-07-28,2.2,2.3,2.2,2.27,82214,0
2016-07-29,2.3,2.57,2.2835,2.41,104903,0
2016-08-01,2.43,2.64,2.4002,2.58,134072,0
2016-08-02,2.56,2.65,2.53,2.61,83743,0
2016-08-03,2.63,2.64,2.53,2.63,126942,0
2016-08-04,2.59,2.8887,2.5801,2.8499,166221,0
2016-08-05,2.86,3.12,2.84,3.07,259171,0
2016-08-08,3.11,3.3,3.01,3.05,332961,0
2016-08-09,3.1,3.1,2.7,2.9348,139385,0
2016-08-10,2.93,3.08,2.86,2.97,101680,0
2016-08-11,2.22,2.88,2.22,2.68,478924,0
2016-08-12,2.8,2.85,2.57,2.66,268422,0
2016-08-15,2.7,2.79,2.51,2.68,196479,0
2016-08-16,2.69,2.88,2.64,2.67,141170,0
2016-08-17,2.68,2.8,2.62,2.64,52792,0
2016-08-18,2.7,2.73,2.5301,2.59,95683,0
2016-08-19,2.51,2.63,2.42,2.45,124410,0
2016-08-22,2.47,2.54,2.26,2.39,258552,0
2016-08-23,2.39,2.64,2.36,2.51,133302,0
2016-08-24,2.48,2.6249,2.48,2.52,122059,0
2016-08-25,2.52,2.55,2.47,2.51,68470,0
2016-08-26,2.49,2.54,2.46,2.485,55434,0
2016-08-29,2.49,2.52,2.4801,2.52,60964,0
2016-08-30,2.55,2.55,2.36,2.44,47836,0
2016-08-31,2.44,2.49,2.37,2.45,43085,0
2016-09-01,2.43,2.473,2.36,2.4101,37786,0
2016-09-02,2.41,2.48,2.41,2.45,36995,0
2016-09-06,2.43,2.54,2.41,2.54,18944,0
2016-09-07,2.52,2.52,2.44,2.45,51523,0
2016-09-08,2.47,2.52,2.4,2.44,86256,0
2016-09-09,2.45,2.52,2.4,2.4,69141,0
2016-09-12,2.32,2.47,2.32,2.4,90520,0
2016-09-13,2.41,2.47,2.29,2.38,92759,0
2016-09-14,2.4,2.45,2.33,2.36,56391,0
2016-09-15,2.38,2.46,2.38,2.42,52181,0
2016-09-16,2.4,2.52,2.29,2.52,173267,0
2016-09-19,2.53,2.77,2.42,2.68,135625,0
2016-09-20,2.67,2.755,2.6,2.7,147856,0
2016-09-21,2.68,2.7,2.61,2.65,58267,0
2016-09-22,2.67,2.72,2.57,2.62,57753,0
2016-09-23,2.6201,2.69,2.61,2.69,35478,0
2016-09-26,2.72,2.8,2.54,2.61,84338,0
2016-09-27,2.63,2.8,2.61,2.65,28583,0
2016-09-28,2.65,2.73,2.58,2.62,67391,0
2016-09-29,2.61,2.67,2.55,2.59,12831,0
2016-09-30,2.56,2.68,2.55,2.56,20980,0
2016-10-03,2.61,2.6716,2.59,2.64,24291,0
2016-10-04,2.64,2.69,2.63,2.64,13084,0
2016-10-05,2.54,2.77,2.54,2.68,135285,0
2016-10-06,2.67,2.79,2.615,2.79,142839,0
2016-10-07,2.8,2.84,2.65,2.75,88686,0
2016-10-10,2.71,2.79,2.6,2.68,43852,0
2016-10-11,2.7,2.75,2.6,2.62,86845,0
2016-10-12,2.64,2.72,2.58,2.6499,20903,0
2016-10-13,2.65,2.7,2.53,2.53,79557,0
2016-10-14,2.53,2.71,2.5,2.6,157686,0
2016-10-17,2.55,2.65,2.25,2.45,165041,0
2016-10-18,2.45,2.55,2.45,2.5,22187,0
2016-10-19,2.5,2.6,2.45,2.55,26595,0
2016-10-20,2.5,2.55,2.45,2.45,21887,0
2016-10-21,2.45,2.5,2.4,2.4,21055,0
2016-10-24,2.4,2.5,2.35,2.5,24712,0
2016-10-25,2.5,2.6,2.35,2.45,60593,0
2016-10-26,2.45,2.55,2.45,2.5,11362,0
2016-10-27,2.55,2.6,2.5,2.6,23455,0
2016-10-28,2.55,2.6,2.45,2.5,27463,0
2016-10-31,2.55,2.6,2.5,2.55,17236,0
2016-11-01,2.55,2.55,2.4,2.4,37156,0
2016-11-02,2.4,2.45,2.35,2.35,31526,0
2016-11-03,2.4,2.55,2.35,2.4,87084,0
2016-11-04,2.45,2.45,2.25,2.3,55238,0
2016-11-07,2.35,2.4,2.3,2.3,31133,0
2016-11-08,2.3,2.45,2.3,2.4,35062,0
2016-11-09,2.4,2.45,2.05,2.4,39778,0
2016-11-10,2.4,2.5,2.35,2.4,70499,0
2016-11-11,2.35,2.35,1.85,2.15,454059,0
2016-11-14,2.1,2.25,2.0612,2.15,85493,0
2016-11-15,2.2,2.2,2.1,2.2,36666,0
2016-11-16,2.2,2.25,2.15,2.2,41832,0
2016-11-17,2.15,2.3,2.15,2.2,49546,0
2016-11-18,2.2,2.25,2.15,2.15,26613,0
2016-11-21,2.2,2.35,2.15,2.2,37778,0
2016-11-22,2.25,2.3,2.2,2.3,11183,0
2016-11-23,2.3,2.3,2.2,2.25,14000,0
2016-11-25,2.25,2.25,2.2,2.2,2036,0
2016-11-28,2.2,2.2,2.1,2.1,59005,0
2016-11-29,2.1,2.25,2.1,2.25,25260,0
2016-11-30,2.25,2.25,2.15,2.2,8642,0
2016-12-01,2.25,2.25,2.1,2.15,23183,0
2016-12-02,2.15,2.175,2.05,2.05,40431,0
2016-12-05,2.1,2.2,2.05,2.05,43435,0
2016-12-06,2.1,2.15,2.05,2.05,29088,0
2016-12-07,2.05,2.15,2.05,2.1,20405,0
2016-12-08,2.05,2.15,2,2,89065,0
2016-12-09,2,2.1,2,2.1,16935,0
2016-12-12,2.05,2.1,2.05,2.05,7474,0
2016-12-13,2.1,2.1,2.05,2.05,13461,0
2016-12-14,2.05,2.05,2,2.05,21605,0
2016-12-15,2,2.05,2,2,37715,0
2016-12-16,1.95,2,1.95,1.95,59572,0
2016-12-19,2,2,1.9,1.95,49316,0
2016-12-20,1.9,2,1.9,2,89932,0
2016-12-21,2,2.1,2,2.1,68094,0
2016-12-22,2.05,2.1,2,2.1,29364,0
2016-12-23,2.1,2.1,1.95,2,64100,0
2016-12-27,2,2.1,2,2.1,6657,0
2016-12-28,2.15,2.15,2.05,2.1,24969,0
2016-12-29,2.1,2.105,2.05,2.1,13715,0
2016-12-30,2.1,2.15,2.05,2.15,22177,0
2017-01-03,2.15,2.15,2.1,2.15,13738,0
2017-01-04,2.15,2.6,2.1,2.55,164540,0
2017-01-05,2.65,2.95,2.65,2.85,273314,0
2017-01-06,2.8,2.85,2.6,2.65,127921,0
2017-01-09,2.7,2.8,2.5,2.6,64715,0
2017-01-10,2.65,2.7,2.4,2.5,71233,0
2017-01-11,2.45,2.65,2.4,2.6,73319,0
2017-01-12,2.55,2.6,2.45,2.6,79111,0
2017-01-13,2.55,2.65,2.55,2.65,35172,0
2017-01-17,2.55,2.6,2.55,2.55,15816,0
2017-01-18,2.55,2.65,2.5,2.5,19591,0
2017-01-19,2.5,2.6,2.4,2.45,70682,0
2017-01-20,2.45,2.5,2.35,2.45,20582,0
2017-01-23,2.4,2.405,2.35,2.35,16521,0
2017-01-24,2.35,2.7,2.35,2.5211,280401,0
2017-01-25,2.45,2.6,2.45,2.5,58867,0
2017-01-26,2.55,2.55,2.45,2.5,30067,0
2017-01-27,2.55,2.55,2.375,2.4,48639,0
2017-01-30,2.4,2.43,2.35,2.35,32213,0
2017-01-31,2.3,2.35,2.25,2.25,48051,0
2017-02-01,2.3,2.3415,2.25,2.3,66203,0
2017-02-02,2.3,2.35,2.3,2.35,16615,0
2017-02-03,2.4,2.45,2.35,2.35,26984,0
2017-02-06,2.35,2.4,2.35,2.35,15991,0
2017-02-07,2.35,2.3874,2.3,2.3,9903,0
2017-02-08,2.35,2.35,2.25,2.25,94848,0
2017-02-09,2.25,2.3,2.1,2.15,60288,0
2017-02-10,2.15,2.2,2.1,2.1,51681,0
2017-02-13,2.15,2.3,2.15,2.25,34107,0
2017-02-14,2.3,2.3,2.15,2.2,31086,0
2017-02-15,2.2022,2.3,2.15,2.2,26228,0
2017-02-16,2.15,2.3,2.15,2.2,32930,0
2017-02-17,2.2,2.25,2.1,2.1,47092,0
2017-02-21,2.15,2.2,2.1,2.15,36958,0
2017-02-22,2.15,2.25,2.15,2.15,22369,0
2017-02-23,2.2,2.2,2.15,2.2,11695,0
2017-02-24,2.1909,2.2,2.15,2.15,4544,0
2017-02-27,2.2,2.25,2.2,2.25,26764,0
2017-02-28,2.245,2.25,2.2,2.2,37898,0
2017-03-01,2.25,2.25,2.15,2.2,36956,0
2017-03-02,2.25,2.3,2.15,2.25,26216,0
2017-03-03,2.2,2.25,2.2,2.2,7897,0
2017-03-06,2.15,2.4,2.15,2.4,98201,0
2017-03-07,2.4,2.5,2.4,2.5,49851,0
2017-03-08,2.5,2.5,2.35,2.45,15468,0
2017-03-09,2.45,2.45,2.3,2.35,16612,0
2017-03-10,2.4,2.45,2.4,2.4,23471,0
2017-03-13,2.45,2.45,2.35,2.45,25884,0
2017-03-14,2.4,2.45,2.35,2.4,9142,0
2017-03-15,2.3714,2.4,2.3,2.3,32442,0
2017-03-16,2.3,2.35,2.3,2.35,21037,0
2017-03-17,2.35,2.45,2.25,2.45,38435,0
2017-03-20,2.45,2.45,2.3,2.35,29233,0
2017-03-21,2.3,2.305,2.25,2.3,20988,0
2017-03-22,2.35,2.4,2.25,2.35,74100,0
2017-03-23,2.35,2.4,2.3,2.35,16901,0
2017-03-24,2.3,2.35,2.25,2.25,7518,0
2017-03-27,2.3,2.35,2.3,2.35,73051,0
2017-03-28,2.3,2.35,2.05,2.1,258273,0
2017-03-29,2.25,2.4,2.2,2.35,88489,0
2017-03-30,2.35,2.5,2.3,2.35,198134,0
2017-03-31,2.3,2.45,2.2,2.35,24413,0
2017-04-03,2.35,2.45,2.35,2.35,56465,0
2017-04-04,2.3,2.4,2.3,2.3,14963,0
2017-04-05,2.35,2.35,2.3,2.3,12949,0
2017-04-06,2.3,2.4102,2.25,2.4,41709,0
2017-04-07,2.35,2.4,2.3,2.35,13113,0
2017-04-10,2.3,2.45,2.3,2.45,41519,0
2017-04-11,2.45,2.5,2.4,2.4,17833,0
2017-04-12,2.35,2.45,2.35,2.4,18142,0
2017-04-13,2.45,2.45,2.4,2.4,50258,0
2017-04-17,2.45,2.45,2.4,2.425,12329,0
2017-04-18,2.45,2.5,2.4,2.45,35172,0
2017-04-19,2.45,2.45,2.4,2.4,35411,0
2017-04-20,2.4,2.45,2.4,2.4,37484,0
2017-04-21,2.4,2.4,2.35,2.35,38908,0
2017-04-24,2.35,2.4,2.35,2.35,11606,0
2017-04-25,2.4,2.45,2.35,2.35,18678,0
2017-04-26,2.4,2.45,2.35,2.45,14110,0
2017-04-27,2.45,2.45,2.4,2.4,32592,0
2017-04-28,2.4,2.425,2.25,2.3,58678,0
2017-05-01,2.3,2.375,2.3,2.3,10133,0
2017-05-02,2.3,2.4,2.3,2.35,25748,0
2017-05-03,2.35,2.35,2.3,2.3,25318,0
2017-05-04,2.35,2.35,2.3,2.3,23440,0
2017-05-05,2.3215,2.4,2.3,2.4,13980,0
2017-05-08,2.4,2.4,2.25,2.3,33215,0
2017-05-09,2.35,2.5,2.3,2.45,111956,0
2017-05-10,2.45,2.45,2.35,2.4,51660,0
2017-05-11,2.45,2.45,2.4,2.45,47448,0
2017-05-12,2.4,2.45,2.4,2.45,61419,0
2017-05-15,2.45,2.45,2.4,2.4,11503,0
2017-05-16,2.4,2.65,2.4,2.5,335168,0
2017-05-17,2.5,2.6,2.45,2.45,154843,0
2017-05-18,2.45,2.55,2.45,2.5,44735,0
2017-05-19,2.3,2.6,2.3,2.5,270682,0
2017-05-22,2.45,2.55,2.45,2.5,24747,0
2017-05-23,2.5,2.5,2.4,2.425,31660,0
2017-05-24,2.4,2.45,2.4,2.4,14016,0
2017-05-25,2.4,2.45,2.4,2.45,23541,0
2017-05-26,2.45,2.45,2.35,2.45,28792,0
2017-05-30,2.45,2.5,2.4,2.5,78629,0
2017-05-31,2.5,2.5,2.45,2.5,26676,0
2017-06-01,2.5,2.6,2.45,2.5,94051,0
2017-06-02,2.55,3,2.55,2.75,419969,0
2017-06-05,2.8,2.95,2.755,2.8,146225,0
2017-06-06,2.8,2.85,2.75,2.8,96386,0
2017-06-07,2.85,2.85,2.65,2.7,88216,0
2017-06-08,2.7,2.7,2.55,2.65,94998,0
2017-06-09,2.7,2.7,2.55,2.55,171389,0
2017-06-12,2.55,2.6,2.45,2.6,23694,0
2017-06-13,2.55,2.8,2.55,2.65,89289,0
2017-06-14,2.7,2.775,2.6,2.65,104890,0
2017-06-15,2.65,2.7,2.55,2.6,48897,0
2017-06-16,2.6,2.65,2.525,2.55,34827,0
2017-06-19,2.55,2.5961,2.5,2.5,38647,0
2017-06-20,2.5,2.55,2.5,2.5,20157,0
2017-06-21,2.5,2.53,2.45,2.45,38649,0
2017-06-22,2.5,2.55,2.45,2.45,23217,0
2017-06-23,2.5,2.55,2.45,2.45,36822,0
2017-06-26,2.5,2.55,2.45,2.5,17031,0
2017-06-27,2.45,2.5,2.4,2.45,29893,0
2017-06-28,2.5,2.55,2.45,2.5,18778,0
2017-06-29,2.5,2.5,2.45,2.45,22171,0
2017-06-30,2.45,2.5,2.4,2.45,25274,0
2017-07-03,2.4713,2.4754,2.4,2.4,26142,0
2017-07-05,2.4,2.5,2.4,2.45,21211,0
2017-07-06,2.4,2.5,2.4,2.5,21005,0
2017-07-07,2.5,2.5,2.4,2.45,27591,0
2017-07-10,2.5,2.5,2.45,2.45,21379,0
2017-07-11,2.5,2.5,2.4,2.4,11330,0
2017-07-12,2.4,2.5,2.4,2.5,15395,0
2017-07-13,2.45,2.5,2.45,2.475,46794,0
2017-07-14,2.45,2.5,2.45,2.5,10611,0
2017-07-17,2.45,2.5,2.445,2.45,52921,0
2017-07-18,2.4,2.55,2.4,2.425,78727,0
2017-07-19,2.4,2.55,2.4,2.45,63132,0
2017-07-20,2.45,2.55,2.4,2.45,54186,0
2017-07-21,2.45,2.5,2.45,2.5,47144,0
2017-07-24,2.45,2.55,2.45,2.45,32121,0
2017-07-25,2.5,2.55,2.45,2.45,27526,0
2017-07-26,2.5,2.55,2.5,2.55,18978,0
2017-07-27,2.55,2.65,2.54,2.55,134355,0
2017-07-28,2.55,2.6,2.5,2.6,25075,0
2017-07-31,2.6,2.6,2.5,2.6,10898,0
2017-08-01,2.55,2.6,2.55,2.55,34577,0
2017-08-02,2.55,2.6,2.55,2.55,34703,0
2017-08-03,2.6,2.6,2.55,2.6,39161,0
2017-08-04,2.55,2.6,2.5,2.6,21171,0
2017-08-07,2.55,2.55,2.45,2.5,87300,0
2017-08-08,2.5,2.55,2.45,2.5,59338,0
2017-08-09,2.542,2.55,2.45,2.45,33762,0
2017-08-10,2.55,2.55,2,2.25,503272,0
2017-08-11,2.1764,2.3,2.1764,2.3,36616,0
2017-08-14,2.3,2.3,2.2,2.3,53650,0
2017-08-15,2.3,2.3,2.2,2.2,43955,0
2017-08-16,2.2,2.25,2.15,2.175,32787,0
2017-08-17,2.2,2.2,2.05,2.075,43988,0
2017-08-18,2.05,2.15,2.05,2.1,22271,0
2017-08-21,2.15,2.15,2.05,2.05,15317,0
2017-08-22,2.1,2.15,2.02,2.1,50456,0
2017-08-23,2.1,2.1,2.05,2.05,7207,0
2017-08-24,2.1,2.15,2.05,2.075,8974,0
2017-08-25,2.0719,2.1,2.05,2.1,15752,0
2017-08-28,2.1,2.15,2.05,2.05,36238,0
2017-08-29,2.05,2.2,2.05,2.2,6696,0
2017-08-30,2.15,2.2,2.1,2.15,13798,0
2017-08-31,2.1,2.2,2.1,2.15,15641,0
2017-09-01,2.1,2.15,2.1,2.15,7578,0
2017-09-05,2.1,2.15,2.05,2.1,20691,0
2017-09-06,2.1,2.15,2.1,2.1,10926,0
2017-09-07,2.125,2.2,2.1,2.15,36844,0
2017-09-08,2.1,2.2,2.1,2.15,32290,0
2017-09-11,2.2,2.25,2.1,2.15,56063,0
2017-09-12,2.15,2.15,2.05,2.05,78616,0
2017-09-13,2.05,2.15,2.05,2.05,108346,0
2017-09-14,2.05,2.1,1.95,2,143621,0
2017-09-15,2,2.2,2,2.2,94640,0
2017-09-18,2.15,2.15,2.1,2.1,29478,0
2017-09-19,2.1,2.15,2.1,2.15,20994,0
2017-09-20,2.15,2.2,2.15,2.15,34601,0
2017-09-21,2.15,2.15,2.1,2.15,6536,0
2017-09-22,2.1,2.2,2.1,2.2,11155,0
2017-09-25,2.2,2.25,2.15,2.2,109347,0
2017-09-26,2.2,2.25,2.2,2.2,19817,0
2017-09-27,2.2,2.25,2.2,2.2,13858,0
2017-09-28,2.225,2.225,2.15,2.2,58128,0
2017-09-29,2.15,2.25,2.15,2.25,22097,0
2017-10-02,2.25,2.3,2.2,2.2,45344,0
2017-10-03,2.25,2.25,2.15,2.15,37521,0
2017-10-04,2.15,2.25,2.15,2.2,14395,0
2017-10-05,2.2,2.3,2.2,2.25,37503,0
2017-10-06,2.3,2.3,2.25,2.3,30877,0
2017-10-09,2.25,2.3,2.25,2.25,20518,0
2017-10-10,2.275,2.3,2.25,2.25,19180,0
2017-10-11,2.2,2.3,2.15,2.2,47518,0
2017-10-12,2.2,2.3,2.15,2.15,42363,0
2017-10-13,2.2,2.25,2.15,2.2,47367,0
2017-10-16,2.2,2.25,2.15,2.2,45233,0
2017-10-17,2.2221,2.25,2.15,2.15,7747,0
2017-10-18,2.198,2.25,2.15,2.2,14910,0
2017-10-19,2.2,2.25,2.15,2.15,20855,0
2017-10-20,2.15,2.2,2.15,2.15,43115,0
2017-10-23,2.15,2.2,2.15,2.15,33340,0
2017-10-24,2.2,2.2,2.15,2.15,17941,0
2017-10-25,2.15,2.2,2.15,2.15,13900,0
2017-10-26,2.15,2.2,2.15,2.2,9786,0
2017-10-27,2.15,2.25,2.15,2.25,18717,0
2017-10-30,2.2,2.2,2.15,2.15,20309,0
2017-10-31,2.25,2.3,2.15,2.15,294669,0
2017-11-01,2.2,2.225,2.15,2.15,22888,0
2017-11-02,2.15,2.175,2.1,2.1,30361,0
2017-11-03,2.1,2.15,2.05,2.1,22203,0
2017-11-06,2.1,2.1,2.05,2.05,21377,0
2017-11-07,2.1,2.1,2.05,2.05,12005,0
2017-11-08,2.05,2.1,2.05,2.1,45535,0
2017-11-09,1.95,1.95,1.75,1.9,316707,0
2017-11-10,1.9,1.9,1.8,1.8,105994,0
