Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.4179,1.4385,1.4111,1.4385,49817,0
2005-02-28,1.3905,1.4727,1.3905,1.4385,40347,0
2005-03-01,1.4453,1.4727,1.4453,1.4453,33614,0
2005-03-02,1.4659,1.4659,1.37,1.4042,88834,0
2005-03-03,1.4385,1.4727,1.4042,1.4727,15146,0
2005-03-04,1.5001,1.7399,1.4385,1.5755,200950,0
2005-03-07,1.6234,1.6988,1.6234,1.6851,139445,0
2005-03-08,1.6988,1.7673,1.6919,1.7467,193487,0
2005-03-09,1.7467,2.007,1.7262,1.9864,458441,0
2005-03-10,1.9727,2.1234,1.8495,1.9179,360183,0
2005-03-11,1.9111,1.9111,1.5892,1.781,162879,0
2005-03-14,1.8152,2.1166,1.781,2.0892,305642,0
2005-03-15,2.0823,2.1234,2.0481,2.0892,103003,0
2005-03-16,2.0892,2.0892,1.9248,1.9864,95273,0
2005-03-17,1.9864,1.9864,1.8563,1.9522,125072,0
2005-03-18,1.9522,1.9522,1.8015,1.9179,53165,0
2005-03-21,1.9522,1.9522,1.8905,1.9042,40147,0
2005-03-22,1.8905,1.9522,1.8905,1.9111,76827,0
2005-03-23,2.0207,2.1234,1.9522,1.9864,67959,0
2005-03-24,1.9864,1.9864,1.9522,1.9864,31935,0
2005-03-28,1.9864,2.0344,1.9316,2.0344,58396,0
2005-03-29,2.0892,2.1645,1.8837,2.0481,307545,0
2005-03-30,2.0549,2.0892,1.9179,1.9179,81207,0
2005-03-31,1.9864,2.0412,1.9453,2.0207,69089,0
2005-04-01,2.0207,2.0892,1.9522,1.9864,90087,0
2005-04-04,2.0207,2.0344,1.9796,2.0207,41468,0
2005-04-05,2.0344,2.0344,1.9864,1.9864,31176,0
2005-04-06,2.0549,2.0549,1.8905,1.9522,82382,0
2005-04-07,1.8632,2.0138,1.8015,1.9248,206114,0
2005-04-08,1.9179,2.0344,1.9179,1.9864,35643,0
2005-04-11,1.9864,2.0412,1.9248,1.9248,33855,0
2005-04-12,1.9248,2.0481,1.8974,1.9522,89398,0
2005-04-13,2.0001,2.0001,1.7878,1.8289,90560,0
2005-04-14,1.7125,1.7878,1.5892,1.596,234081,0
2005-04-15,1.5755,1.5755,1.4042,1.5412,208655,0
2005-04-18,1.4385,1.4522,1.233,1.37,223115,0
2005-04-19,1.3563,1.8358,1.3563,1.781,191449,0
2005-04-20,1.87,1.9659,1.644,1.6851,264360,0
2005-04-21,1.644,1.6851,1.5892,1.5892,63740,0
2005-04-22,1.6097,1.6097,1.507,1.5481,69660,0
2005-04-25,1.5344,1.596,1.5344,1.5686,49867,0
2005-04-26,1.5618,1.5755,1.3905,1.4316,74272,0
2005-04-27,1.4042,1.4385,1.3426,1.4385,81582,0
2005-04-28,1.3905,1.4042,1.3083,1.3289,59279,0
2005-04-29,1.3152,1.37,1.3015,1.37,41262,0
2005-05-02,1.3152,1.3494,1.2535,1.2878,68711,0
2005-05-03,1.2878,1.3015,1.2878,1.3015,15428,0
2005-05-04,1.2946,1.2946,1.2467,1.2672,60352,0
2005-05-05,1.2535,1.3563,1.2535,1.3015,57072,0
2005-05-06,1.3015,1.3015,1.3015,1.3015,8759,0
2005-05-09,1.2741,1.4042,1.2741,1.37,66859,0
2005-05-10,1.3426,1.4385,1.3426,1.4042,22088,0
2005-05-11,1.4385,1.4385,1.3152,1.322,19288,0
2005-05-12,1.3357,1.3357,1.233,1.233,46936,0
2005-05-13,1.1987,1.3631,1.1987,1.322,50787,0
2005-05-16,1.3015,1.3015,1.233,1.2946,30585,0
2005-05-17,1.2672,1.2809,1.233,1.233,25840,0
2005-05-18,1.233,1.2535,1.1371,1.1987,25198,0
2005-05-19,1.1645,1.1645,1.0686,1.1439,14818,0
2005-05-20,1.1439,1.2672,1.1439,1.2672,66885,0
2005-05-23,1.2193,1.2535,1.1987,1.2261,42404,0
2005-05-24,1.2261,1.233,1.1987,1.2056,12827,0
2005-05-25,1.2193,1.4042,1.2193,1.3837,112285,0
2005-05-26,1.4042,1.4316,1.4042,1.4248,30818,0
2005-05-27,1.4316,1.4385,1.4042,1.4385,24101,0
2005-05-31,1.4248,1.4385,1.4111,1.4111,12505,0
2005-06-01,1.4385,1.5412,1.4385,1.4727,77498,0
2005-06-02,1.4933,1.5412,1.4864,1.4933,16311,0
2005-06-03,1.5207,1.5207,1.4659,1.507,4526,0
2005-06-06,1.507,1.507,1.4385,1.4727,40585,0
2005-06-07,1.4659,1.4659,1.4111,1.4179,15504,0
2005-06-08,1.3837,1.4385,1.3768,1.4179,25977,0
2005-06-09,1.4179,1.459,1.4179,1.459,22249,0
2005-06-10,1.4727,1.5755,1.4522,1.5138,85075,0
2005-06-13,1.5412,1.7056,1.5412,1.7056,172086,0
2005-06-14,1.7125,1.8837,1.6988,1.8495,208042,0
2005-06-15,1.8495,1.9179,1.8495,1.8768,147839,0
2005-06-16,1.8768,1.8837,1.7947,1.8358,55126,0
2005-06-17,1.8289,1.8768,1.7947,1.8221,34732,0
2005-06-20,1.8632,1.8632,1.7947,1.8289,27373,0
2005-06-21,1.8221,1.8495,1.781,1.8495,59956,0
2005-06-22,1.8495,1.8495,1.7467,1.8152,41781,0
2005-06-23,1.8152,1.8358,1.644,1.7536,78980,0
2005-06-24,1.7467,1.7536,1.6303,1.6508,72643,0
2005-06-27,1.644,1.7673,1.6234,1.7262,57231,0
2005-06-28,1.7262,1.7604,1.6234,1.6234,49753,0
2005-06-29,1.6234,1.6645,1.6234,1.644,9244,0
2005-06-30,1.6782,1.7125,1.6782,1.6988,19198,0
2005-07-01,1.6988,1.7125,1.6919,1.7125,16876,0
2005-07-05,1.7056,1.7056,1.6029,1.6714,33795,0
2005-07-06,1.6851,1.7467,1.6097,1.6782,46162,0
2005-07-07,1.7056,1.7056,1.6234,1.6851,6759,0
2005-07-08,1.6782,1.6919,1.6508,1.6782,10044,0
2005-07-11,1.6577,1.6714,1.6508,1.6645,11475,0
2005-07-12,1.6851,1.7125,1.6782,1.6919,24161,0
2005-07-13,1.7125,1.7125,1.6919,1.7125,8613,0
2005-07-14,1.7125,1.7536,1.7125,1.7467,46936,0
2005-07-15,1.7467,1.7467,1.6988,1.7125,27519,0
2005-07-18,1.7125,1.7125,1.6097,1.6919,44315,0
2005-07-19,1.6371,1.644,1.5207,1.644,37988,0
2005-07-20,1.6645,1.6645,1.5275,1.5755,62643,0
2005-07-21,1.5686,1.5823,1.5138,1.5138,28906,0
2005-07-22,1.5138,1.5892,1.4659,1.5823,31649,0
2005-07-25,1.5481,1.7399,1.5481,1.7056,54372,0
2005-07-26,1.644,1.7125,1.644,1.644,40658,0
2005-07-27,1.644,1.7125,1.6234,1.6851,84472,0
2005-07-28,1.6851,1.7947,1.6851,1.7741,172362,0
2005-07-29,1.8084,1.87,1.7878,1.8563,98858,0
2005-08-01,1.8768,2.0892,1.8495,1.9864,525848,0
2005-08-02,1.9179,2.0207,1.8495,1.87,155873,0
2005-08-03,1.9522,1.9522,1.8152,1.8152,84988,0
2005-08-04,1.8289,1.8495,1.7673,1.781,104225,0
2005-08-05,1.781,1.7947,1.7193,1.7467,67447,0
2005-08-08,1.8358,1.9727,1.7947,1.9385,124854,0
2005-08-09,1.9522,1.9522,1.7536,1.9522,40230,0
2005-08-10,1.9522,1.9522,1.8495,1.8632,45305,0
2005-08-11,1.8632,1.8632,1.8152,1.8358,60987,0
2005-08-12,1.8358,1.9179,1.8358,1.87,73182,0
2005-08-15,1.8768,1.8768,1.8015,1.8015,40205,0
2005-08-16,1.8152,1.8152,1.7262,1.7673,102047,0
2005-08-17,1.7262,1.7741,1.7262,1.7467,13723,0
2005-08-18,1.7262,1.7262,1.6097,1.644,114536,0
2005-08-19,1.644,1.7125,1.644,1.7056,37738,0
2005-08-22,1.7125,1.7467,1.7125,1.733,35986,0
2005-08-23,1.733,1.733,1.7193,1.7193,39271,0
2005-08-24,1.781,2.007,1.781,1.9179,288342,0
2005-08-25,1.9796,1.9796,1.8905,1.9248,63412,0
2005-08-26,1.9248,1.959,1.8495,1.8495,43803,0
2005-08-29,1.9111,1.9111,1.8768,1.8974,52447,0
2005-08-30,1.8974,2.0412,1.8905,2.0275,264606,0
2005-08-31,2.0412,2.1577,2.0207,2.0549,414256,0
2005-09-01,2.1234,2.1919,2.1029,2.1508,233437,0
2005-09-02,2.1919,2.2193,2.0207,2.1166,165425,0
2005-09-06,2.1234,2.1782,2.1234,2.1782,70805,0
2005-09-07,2.2673,2.4659,2.2399,2.3974,268080,0
2005-09-08,2.4796,2.6029,2.4728,2.6029,243639,0
2005-09-09,2.692,2.781,2.6509,2.692,373074,0
2005-09-12,2.7742,2.7947,2.7057,2.7399,243579,0
2005-09-13,2.7605,3.0482,2.7605,3.0482,332364,0
2005-09-14,3.0482,3.0482,2.5344,2.644,574278,0
2005-09-15,2.6372,2.8084,2.4728,2.7742,240914,0
2005-09-16,2.8084,2.9112,2.6029,2.6714,324144,0
2005-09-19,2.7331,2.9797,2.6577,2.9728,247231,0
2005-09-20,2.9797,3.0824,2.9454,3.0071,120149,0
2005-09-21,3.0824,3.3153,3.0824,3.2742,194312,0
2005-09-22,3.4592,3.5688,3.1304,3.4455,391981,0
2005-09-23,3.4866,3.4934,3.2194,3.3701,123799,0
2005-09-26,3.377,3.377,3.1509,3.3222,120733,0
2005-09-27,3.3907,3.4592,3.3222,3.3975,163800,0
2005-09-28,3.3907,3.4934,3.3564,3.4866,163800,0
2005-09-29,3.4934,3.829,3.4934,3.7195,196502,0
2005-09-30,3.8016,4.24,3.7674,4.1784,464976,0
2005-10-03,4.4935,6.4662,4.4935,6.1854,2302397,0
2005-10-04,6.4388,7.1238,6.4388,6.706,1291421,0
2005-10-05,6.7471,6.7745,5.4867,5.6853,1360620,0
2005-10-06,5.6853,5.6853,4.8017,5.3429,989807,0
2005-10-07,5.4799,6.3703,5.3977,6.1306,603812,0
2005-10-10,6.5073,6.5073,5.9936,6.0963,555635,0
2005-10-11,6.158,6.7334,5.9936,6.7334,591549,0
2005-10-12,6.8156,6.8156,6.2059,6.4662,477677,0
2005-10-13,6.5005,6.5416,5.7538,5.9251,382200,0
2005-10-14,5.7881,6.5073,5.7881,6.0963,161172,0
2005-10-17,6.2265,6.3018,5.9936,6.0621,248620,0
2005-10-18,6.0278,6.1306,5.4867,5.4936,183509,0
2005-10-19,5.4799,5.7812,5.0689,5.6032,411544,0
2005-10-20,5.6237,5.6511,5.1579,5.2744,189056,0
2005-10-21,5.2744,5.3429,4.9661,5.2059,196794,0
2005-10-24,5.1374,5.5826,5.0689,5.5826,186866,0
2005-10-25,5.5826,5.747,5.473,5.4799,97229,0
2005-10-26,5.6168,5.6168,5.3429,5.3429,82922,0
2005-10-27,5.5141,5.5415,5.2744,5.4182,71535,0
2005-10-28,5.4456,5.5073,5.2059,5.3771,77812,0
2005-10-31,5.5073,5.6442,5.4799,5.5073,107302,0
2005-11-01,5.5484,5.5826,5.4799,5.4799,50658,0
2005-11-02,5.4799,5.4867,5.3429,5.3634,120879,0
2005-11-03,5.384,5.4319,5.2401,5.2744,138398,0
2005-11-04,5.2744,5.4114,5.2127,5.2401,77958,0
2005-11-07,5.7538,6.0826,5.4799,6.0621,571840,0
2005-11-08,6.3018,7.0485,6.2333,7.0485,659434,0
2005-11-09,7.1855,7.1923,5.384,5.8908,1658439,0
2005-11-10,5.9593,5.9936,5.5141,5.5758,281321,0
2005-11-11,5.5826,5.6511,5.2949,5.6032,313293,0
2005-11-14,5.6785,5.7538,5.61,5.61,190370,0
2005-11-15,5.6168,5.6922,5.4867,5.5826,84090,0
2005-11-16,5.6168,5.6785,5.5141,5.5758,102047,0
2005-11-17,5.5758,5.5758,5.336,5.3703,179129,0
2005-11-18,5.3429,5.4045,5.0757,5.2059,254751,0
2005-11-21,5.3086,5.4114,5.2059,5.2401,236357,0
2005-11-22,5.2401,5.336,5.1716,5.2401,170807,0
2005-11-23,5.2401,5.2744,5.1031,5.1442,105258,0
2005-11-25,5.1922,5.2333,5.1511,5.2059,102776,0
2005-11-28,5.336,5.336,5.1922,5.199,173435,0
2005-11-29,5.1922,5.2059,4.6579,4.7606,353586,0
2005-11-30,4.7606,4.9935,4.6236,4.8839,285847,0
2005-12-01,4.8428,4.9661,4.7949,4.8223,107156,0
2005-12-02,4.8154,4.9661,4.8154,4.8291,77374,0
2005-12-05,4.9661,5.6511,4.9661,5.6168,401909,0
2005-12-06,5.747,5.7538,5.5141,5.5484,185406,0
2005-12-07,5.7196,5.747,5.4799,5.6305,96937,0
2005-12-08,5.6716,5.7538,5.6305,5.747,59126,0
2005-12-09,5.7196,5.7196,5.5826,5.6716,71389,0
2005-12-12,5.6785,5.7538,5.5552,5.6511,74893,0
2005-12-13,5.5484,5.7401,5.5004,5.6511,69199,0
2005-12-14,5.6511,5.6853,5.3429,5.3429,92265,0
2005-12-15,5.3497,5.5415,5.3497,5.5073,54600,0
2005-12-16,5.4799,5.4799,5.3429,5.4114,49344,0
2005-12-19,5.4114,5.6168,5.4114,5.5073,112996,0
2005-12-20,5.5415,5.5826,5.3771,5.4799,53724,0
2005-12-21,5.4799,5.521,5.2949,5.3086,89199,0
2005-12-22,5.3086,5.5141,5.1374,5.4114,59564,0
2005-12-23,5.4114,5.4456,5.3155,5.3155,30074,0
2005-12-27,5.2744,5.2744,4.9661,5.1168,125843,0
2005-12-28,5.0346,5.1031,4.7949,4.8976,176501,0
2005-12-29,4.8976,4.9661,4.8086,4.8702,71535,0
2005-12-30,4.7949,4.8702,4.6236,4.7195,152267,0
2006-01-03,4.7606,5.0552,4.7606,5.0483,152121,0
2006-01-04,5.0689,5.0894,4.9319,5.0141,85258,0
2006-01-05,5.0689,5.0963,4.8428,5.0004,57520,0
2006-01-06,4.9661,5.0004,4.8428,4.8497,120733,0
2006-01-09,4.9319,5.3771,4.9319,5.3566,202341,0
2006-01-10,5.473,5.6168,5.3086,5.5347,161172,0
2006-01-11,5.5758,5.747,5.473,5.521,165552,0
2006-01-12,5.521,5.6374,5.3497,5.4456,118835,0
2006-01-13,5.4525,5.5484,5.4114,5.4867,71389,0
2006-01-17,5.6579,5.8908,5.6579,5.8908,257233,0
2006-01-18,5.8566,5.9867,5.5963,5.7538,133726,0
2006-01-19,5.8155,5.9867,5.7949,5.9662,112558,0
2006-01-20,6.0552,6.247,5.8908,5.9936,150223,0
2006-01-23,6.0621,6.3018,6.0621,6.2059,94309,0
2006-01-24,6.1648,6.2333,5.9936,6.0621,89637,0
2006-01-25,6.0963,6.1306,5.7196,5.8155,110368,0
2006-01-26,5.8155,5.8223,5.4114,5.5347,182341,0
2006-01-27,5.6168,5.6716,5.5347,5.5826,80732,0
2006-01-30,5.6511,5.8223,5.6511,5.8223,99711,0
2006-01-31,5.8223,5.8223,5.61,5.747,75476,0
2006-02-01,5.7881,5.8155,5.4799,5.6853,69053,0
2006-02-02,5.7401,5.7401,5.4456,5.5826,75039,0
2006-02-03,5.5826,5.6716,5.3634,5.5141,44381,0
2006-02-06,5.6511,5.8223,5.6511,5.8223,122339,0
2006-02-07,5.9525,5.9525,5.6853,5.7538,74163,0
2006-02-08,5.7196,5.7196,5.4867,5.6853,62483,0
2006-02-09,5.7196,5.7675,5.4799,5.5484,50512,0
2006-02-10,5.5073,5.5484,5.3155,5.4525,90659,0
2006-02-13,5.4525,5.6168,5.3429,5.6168,55184,0
2006-02-14,5.5826,5.5826,5.2059,5.3703,90513,0
2006-02-15,5.3703,5.5073,5.3086,5.4114,40439,0
2006-02-16,5.4525,5.4799,5.3086,5.3223,46133,0
2006-02-17,5.3223,5.3429,5.2607,5.2812,37373,0
2006-02-21,5.2881,5.336,5.2744,5.2744,57812,0
2006-02-22,5.2812,5.3086,5.1237,5.1648,74601,0
2006-02-23,5.1579,5.247,5.1374,5.1853,39417,0
2006-02-24,5.1853,5.2401,5.1237,5.1648,24818,0
2006-02-27,5.2744,5.2744,5.1648,5.2401,51972,0
2006-02-28,5.2333,5.3566,5.1579,5.1785,20584,0
2006-03-01,5.1374,5.1374,5.0757,5.0757,31680,0
2006-03-02,5.0826,5.2264,5.0757,5.1785,29344,0
2006-03-03,5.2059,5.2744,5.1374,5.2401,21752,0
2006-03-06,5.0689,5.0757,4.7264,4.8908,171829,0
2006-03-07,4.8223,4.8291,4.1099,4.1784,213874,0
2006-03-08,4.1167,4.1921,3.9729,4.0756,103652,0
2006-03-09,4.0688,4.2469,4.0345,4.0345,64673,0
2006-03-10,4.0756,4.0756,3.9386,4.0071,43359,0
2006-03-13,3.9044,3.9181,3.5414,3.6304,191830,0
2006-03-14,3.4934,3.5619,3.2879,3.4044,293147,0
2006-03-15,3.4112,3.5962,3.4112,3.5962,120441,0
2006-03-16,3.6236,3.6236,3.466,3.5619,54016,0
2006-03-17,3.5619,3.6989,3.4934,3.5071,47155,0
2006-03-20,3.6236,3.6236,3.4934,3.5482,101901,0
2006-03-21,3.5756,3.5825,3.4386,3.466,47739,0
2006-03-22,3.4386,3.4934,3.4249,3.4592,78542,0
2006-03-23,3.4523,3.4729,3.4181,3.4249,54308,0
2006-03-24,3.3907,3.4797,3.3564,3.4797,77666,0
2006-03-27,3.4729,3.5893,3.4455,3.5003,43067,0
2006-03-28,3.5825,3.7605,3.5688,3.7332,65403,0
2006-03-29,3.7332,4.0482,3.7332,4.014,113580,0
2006-03-30,4.0414,4.1099,4.0277,4.0756,65403,0
2006-03-31,4.0825,4.1099,3.8907,3.8975,71243,0
2006-04-03,3.966,4.0962,3.9249,3.9866,79272,0
2006-04-04,3.9729,3.9729,3.7674,3.8359,70075,0
2006-04-05,3.8701,3.8701,3.6373,3.6373,66571,0
2006-04-06,3.6373,3.7332,3.603,3.6373,49782,0
2006-04-07,3.6304,3.7332,3.5962,3.6647,34599,0
2006-04-10,3.6989,3.8153,3.6989,3.7674,52848,0
2006-04-11,3.7605,4.0414,3.6304,4.014,72119,0
2006-04-12,4.1099,4.3702,3.9455,4.2606,187596,0
2006-04-13,4.2811,4.3496,4.1167,4.1441,70513,0
2006-04-17,4.1784,4.8634,4.1784,4.7949,237087,0
2006-04-18,5.0346,5.5484,5.0346,5.2538,483663,0
2006-04-19,5.4045,5.4799,5.0483,5.247,203217,0
2006-04-20,5.2059,5.2059,4.8976,5.0552,124237,0
2006-04-21,5.0552,5.3086,4.9661,5.0346,80878,0
2006-04-24,4.8017,4.8017,4.6236,4.6921,120295,0
2006-04-25,4.6236,4.6921,4.288,4.4181,104382,0
2006-04-26,4.3839,4.5688,4.3496,4.5072,56352,0
2006-04-27,4.4524,4.4524,4.1784,4.2469,56936,0
2006-04-28,4.3085,4.3085,4.1784,4.24,58834,0
2006-05-01,4.1784,4.4181,4.1373,4.3839,100441,0
2006-05-02,4.3839,4.788,4.3839,4.6647,136938,0
2006-05-03,4.7264,4.7606,4.5277,4.6236,65987,0
2006-05-04,4.788,4.788,4.6236,4.6716,55914,0
2006-05-05,4.6305,4.7538,4.6305,4.7332,50220,0
2006-05-08,4.7264,4.7606,4.3154,4.4181,101463,0
2006-05-09,4.3839,4.5483,4.2948,4.3496,78542,0
2006-05-10,4.3428,4.3428,4.1921,4.2811,73141,0
2006-05-11,4.3839,4.3839,4.1167,4.1784,55038,0
2006-05-12,4.1441,4.1647,3.9386,4.0345,73579,0
2006-05-15,3.9112,3.9112,3.7195,3.7674,94893,0
2006-05-16,3.9181,4.0071,3.7674,3.8838,61316,0
2006-05-17,3.9044,3.9044,3.4934,3.5277,115332,0
2006-05-18,3.5962,3.7058,3.5071,3.514,68615,0
2006-05-19,3.4249,3.5345,3.2948,3.3907,85258,0
2006-05-22,3.3907,3.4934,3.3838,3.4181,55038,0
2006-05-23,3.4181,3.7674,3.4181,3.7332,65257,0
2006-05-24,3.6989,3.7058,3.4181,3.4934,63943,0
2006-05-25,3.466,3.5619,3.4592,3.5345,34453,0
2006-05-26,3.6304,3.651,3.514,3.5345,17373,0
2006-05-30,3.4249,3.5071,3.4249,3.466,52264,0
2006-05-31,3.4592,3.4934,3.4044,3.466,24818,0
2006-06-01,3.5277,3.5345,3.4592,3.5345,13577,0
2006-06-02,3.5277,3.5482,3.5003,3.5208,14161,0
2006-06-05,3.5756,4.1099,3.5756,3.8701,175187,0
2006-06-06,4.0414,4.103,3.6373,3.7263,80732,0
2006-06-07,3.7468,3.9318,3.7468,3.9112,39125,0
2006-06-08,3.9181,3.9181,3.4044,3.5482,135478,0
2006-06-09,3.6989,3.7263,3.5345,3.6167,49490,0
2006-06-12,3.603,3.603,3.4934,3.5003,30658,0
2006-06-13,3.4934,3.5003,2.9797,3.0893,169786,0
2006-06-14,3.0276,3.3975,3.0071,3.2879,59710,0
2006-06-15,3.3222,3.4112,3.3222,3.3975,35913,0
2006-06-16,3.3907,3.4181,3.3564,3.3838,29928,0
2006-06-19,3.3838,3.3838,3.1783,3.3427,25256,0
2006-06-20,3.3427,3.3427,3.1578,3.192,37811,0
2006-06-21,3.192,3.2879,3.0824,3.0824,47593,0
2006-06-22,3.0687,3.2537,3.055,3.1852,27008,0
2006-06-23,3.2194,3.4249,3.1852,3.1852,70075,0
2006-06-26,3.2263,3.3153,3.1852,3.2194,51388,0
2006-06-27,3.2811,3.2811,3.2057,3.2057,11679,0
2006-06-28,3.2057,3.2057,2.9112,3.0482,92703,0
2006-06-29,3.0619,3.2194,3.0619,3.1578,17373,0
2006-06-30,3.3016,3.3633,3.0687,3.192,58396,0
2006-07-03,3.3633,3.6989,3.3564,3.6304,119273,0
2006-07-05,3.6236,3.8975,3.5619,3.8633,95769,0
2006-07-06,3.9181,3.9386,3.6167,3.8085,88178,0
2006-07-07,3.8085,3.8085,3.4797,3.5003,77812,0
2006-07-10,3.5482,3.5962,3.5003,3.5071,28614,0
2006-07-11,3.4729,3.4866,3.2194,3.329,75768,0
2006-07-12,3.3222,3.7674,3.3222,3.3975,50220,0
2006-07-13,3.4592,3.5962,3.2537,3.5688,90367,0
2006-07-14,3.6236,3.7674,3.5277,3.6304,78834,0
2006-07-17,3.6304,3.7468,2.9112,3.1304,233875,0
2006-07-18,3.4249,3.7468,3.1852,3.2605,119711,0
2006-07-19,3.1852,3.2879,3.1783,3.2742,24818,0
2006-07-20,3.2742,3.2811,3.2537,3.2537,30074,0
2006-07-21,3.2605,3.2879,3.2537,3.2879,39855,0
2006-07-24,3.3427,3.3838,3.3085,3.3701,26716,0
2006-07-25,3.3701,3.4934,3.3701,3.377,29344,0
2006-07-26,3.3838,3.5414,3.3838,3.4181,32264,0
2006-07-27,3.3907,3.5756,3.2537,3.4934,47301,0
2006-07-28,3.4866,3.4866,3.1235,3.4044,33140,0
2006-07-31,3.4181,3.4866,3.3222,3.4797,54454,0
2006-08-01,3.4592,3.466,3.3222,3.3427,26424,0
2006-08-02,3.3564,3.4797,3.3222,3.4318,42337,0
2006-08-03,3.4249,3.4249,3.2879,3.3564,16205,0
2006-08-04,3.329,3.3633,3.2194,3.24,15037,0
2006-08-07,3.24,3.5825,3.1852,3.3564,87156,0
2006-08-08,3.4181,3.4729,3.1852,3.2811,32556,0
2006-08-09,3.3085,3.3838,3.2537,3.329,22044,0
2006-08-10,3.1235,3.3427,2.7468,3.3222,54600,0
2006-08-11,3.2537,3.3016,3.0824,3.1852,20293,0
2006-08-14,3.2537,3.2537,3.0345,3.0345,42483,0
2006-08-15,3.0208,3.3496,3.0208,3.1509,57520,0
2006-08-16,3.1441,3.2537,2.8975,3.2331,44819,0
2006-08-17,3.2126,3.2468,3.0482,3.0482,23504,0
2006-08-18,3.0482,3.0824,3.0002,3.0756,25548,0
2006-08-21,3.0413,3.0413,2.9317,2.9797,50366,0
2006-08-22,2.9728,2.9728,2.8153,2.829,69783,0
2006-08-23,2.829,2.9112,2.8153,2.8427,38395,0
2006-08-24,2.8221,2.8701,2.8153,2.8632,22920,0
2006-08-25,2.9112,3.0482,2.8084,2.8153,41023,0
2006-08-28,2.8153,2.9317,2.7742,2.8701,35621,0
2006-08-29,2.8701,2.8701,2.7947,2.8221,46133,0
2006-08-30,2.8221,2.8358,2.781,2.8084,30074,0
2006-08-31,2.7879,2.8084,2.5002,2.6714,175771,0
2006-09-01,2.6577,2.7331,2.6372,2.6509,44527,0
2006-09-05,2.6714,2.6988,2.644,2.6783,27592,0
2006-09-06,2.6783,2.7879,2.6098,2.6372,62775,0
2006-09-07,2.6577,2.6577,2.5892,2.6098,23066,0
2006-09-08,2.6029,2.6098,2.4043,2.4933,72703,0
2006-09-11,2.4796,2.4796,2.1714,2.1851,140588,0
2006-09-12,2.1714,2.1851,2.1577,2.1577,61461,0
2006-09-13,2.0892,2.1577,1.9179,2.0549,202049,0
2006-09-14,2.0549,2.0549,1.9522,1.9796,54308,0
2006-09-15,1.9248,2.0138,1.7467,1.9864,162778,0
2006-09-18,1.9864,2.0892,1.9522,2.0275,45549,0
2006-09-19,2.0549,2.0549,1.9864,2.007,26132,0
2006-09-20,2.0275,2.0549,1.7125,1.8152,95623,0
2006-09-21,2.0412,2.0412,1.8837,1.9179,72849,0
2006-09-22,1.9111,2.0481,1.9042,1.9111,33432,0
2006-09-25,1.9522,1.9796,1.8495,1.87,45403,0
2006-09-26,1.8015,1.9179,1.7673,1.8152,97959,0
2006-09-27,1.7878,1.8837,1.7878,1.8426,58688,0
2006-09-28,1.8358,1.8837,1.8358,1.8426,34016,0
2006-09-29,1.8974,1.9453,1.8495,1.9453,38249,0
2006-10-02,1.9864,2.0344,1.9522,1.9659,27300,0
2006-10-03,1.9522,1.9522,1.7673,1.8837,49198,0
2006-10-04,1.8495,1.8974,1.8289,1.8289,76936,0
2006-10-05,1.8495,1.87,1.7878,1.8152,48322,0
2006-10-06,1.7673,1.8426,1.7056,1.8289,66279,0
2006-10-09,1.3152,1.6029,1.3152,1.4727,669799,0
2006-10-10,1.3837,1.4933,1.37,1.4042,292855,0
2006-10-11,1.3837,1.4864,1.3768,1.3837,125843,0
2006-10-12,1.3837,1.4385,1.3768,1.4042,109346,0
2006-10-13,1.4042,1.4727,1.4042,1.4522,164238,0
2006-10-16,1.4453,1.4864,1.4385,1.4659,134164,0
2006-10-17,1.4727,1.7125,1.4727,1.6577,212852,0
2006-10-18,1.6577,1.6782,1.5686,1.644,124675,0
2006-10-19,1.6714,1.8837,1.6714,1.7947,177815,0
2006-10-20,1.9042,1.9796,1.8495,1.9179,229203,0
2006-10-23,1.9179,1.9179,1.7193,1.781,127011,0
2006-10-24,1.781,1.8152,1.644,1.6577,95623,0
2006-10-25,1.6645,1.7125,1.6303,1.6577,69637,0
2006-10-26,1.6714,1.7673,1.6166,1.6782,63505,0
2006-10-27,1.6714,1.8426,1.6508,1.6508,27592,0
2006-10-30,1.6577,1.6714,1.644,1.644,32848,0
2006-10-31,1.6303,1.644,1.5275,1.5275,48906,0
2006-11-01,1.5686,1.5686,1.5275,1.5275,41169,0
2006-11-02,1.596,1.6097,1.5207,1.5207,16059,0
2006-11-03,1.5138,1.5823,1.5138,1.5755,44235,0
2006-11-06,1.5207,1.5412,1.4796,1.5344,81316,0
2006-11-07,1.4864,1.5481,1.4385,1.4385,74309,0
2006-11-08,1.4248,1.4933,1.4248,1.4522,50220,0
2006-11-09,1.459,1.5755,1.459,1.5755,51242,0
2006-11-10,1.5755,1.6166,1.5344,1.5755,38979,0
2006-11-13,1.5412,1.5481,1.4727,1.5001,39417,0
2006-11-14,1.4796,1.5207,1.4796,1.4796,66133,0
2006-11-15,1.4796,1.507,1.4042,1.4522,113142,0
2006-11-16,1.4727,1.5001,1.3837,1.3837,80294,0
2006-11-17,1.3837,1.4659,1.3837,1.459,39855,0
2006-11-20,1.4248,1.4385,1.4042,1.4316,51534,0
2006-11-21,1.4111,1.4385,1.4111,1.4316,50950,0
2006-11-22,1.4111,1.4522,1.4111,1.4179,63505,0
2006-11-24,1.4179,1.4316,1.4111,1.4111,10365,0
2006-11-27,1.3905,1.4248,1.3837,1.4042,36497,0
2006-11-28,1.4316,1.4385,1.3974,1.4111,77228,0
2006-11-29,1.3974,1.4727,1.3905,1.4248,190370,0
2006-11-30,1.4522,1.596,1.4522,1.5549,272270,0
2006-12-01,1.6097,1.6782,1.507,1.6782,187304,0
2006-12-04,1.644,1.7125,1.596,1.596,130952,0
2006-12-05,1.5618,1.5755,1.507,1.5618,85842,0
2006-12-06,1.5618,1.5755,1.5207,1.5207,86426,0
2006-12-07,1.5207,1.5344,1.4727,1.4796,60732,0
2006-12-08,1.4796,1.4933,1.4385,1.4453,54308,0
2006-12-11,1.4727,1.5412,1.3905,1.4933,108032,0
2006-12-12,1.4385,1.4453,1.233,1.3768,122193,0
2006-12-13,1.3905,1.4727,1.37,1.3768,116061,0
2006-12-14,1.4111,1.4385,1.3768,1.4111,98981,0
2006-12-15,1.3905,1.4933,1.3837,1.459,77228,0
2006-12-18,1.4933,1.5755,1.4522,1.4522,146719,0
2006-12-19,1.4659,1.4659,1.4111,1.4248,64089,0
2006-12-20,1.459,1.4933,1.4385,1.4864,101901,0
2006-12-21,1.4864,1.4864,1.4179,1.4248,91681,0
2006-12-22,1.4385,1.4385,1.4042,1.4179,61024,0
2006-12-26,1.4179,1.4179,1.3768,1.4111,110806,0
2006-12-27,1.3837,1.4248,1.37,1.4042,78250,0
2006-12-28,1.4042,1.644,1.37,1.6097,765714,0
2006-12-29,1.6097,1.6645,1.4659,1.6029,344243,0
2007-01-03,1.5755,1.5755,1.3905,1.4111,210809,0
2007-01-04,1.4385,1.459,1.4111,1.459,81462,0
2007-01-05,1.4453,1.4522,1.4042,1.4248,98689,0
2007-01-08,1.3974,1.4453,1.3974,1.4385,95915,0
2007-01-09,1.4042,1.4316,1.4042,1.4248,53578,0
2007-01-10,1.4179,1.4385,1.4042,1.4385,81608,0
2007-01-11,1.4179,1.4453,1.3494,1.3974,62191,0
2007-01-12,1.3768,1.4316,1.3768,1.4316,80586,0
2007-01-16,1.3905,1.4385,1.3768,1.4385,38395,0
2007-01-17,1.3905,1.4385,1.3837,1.4179,18541,0
2007-01-18,1.4179,1.4248,1.3768,1.4042,31242,0
2007-01-19,1.4042,1.4248,1.3974,1.4248,56644,0
2007-01-22,1.4248,1.4248,1.3905,1.4248,41315,0
2007-01-23,1.4316,1.4385,1.3974,1.4316,71681,0
2007-01-24,1.4111,1.4453,1.4042,1.4453,67447,0
2007-01-25,1.4453,1.4522,1.3974,1.4453,47884,0
2007-01-26,1.4385,1.4522,1.4248,1.4522,41899,0
2007-01-29,1.4453,1.4453,1.4179,1.4316,62045,0
2007-01-30,1.4111,1.4522,1.4042,1.4522,50366,0
2007-01-31,1.4522,1.4933,1.4385,1.459,62045,0
2007-02-01,1.4796,1.4933,1.4727,1.4933,48468,0
2007-02-02,1.4933,1.507,1.4796,1.507,48760,0
2007-02-05,1.5001,1.507,1.4727,1.4727,70805,0
2007-02-06,1.4727,1.4796,1.4453,1.4453,50220,0
2007-02-07,1.4453,1.4453,1.4248,1.4248,26716,0
2007-02-08,1.4248,1.4522,1.4248,1.4522,35037,0
2007-02-09,1.459,1.459,1.4248,1.4316,32410,0
2007-02-12,1.4248,1.4316,1.4042,1.4042,33870,0
2007-02-13,1.4042,1.4248,1.3357,1.37,125916,0
2007-02-14,1.4248,1.4248,1.3357,1.3768,137488,0
2007-02-15,1.3837,1.4111,1.3768,1.4042,20584,0
2007-02-16,1.4042,1.4111,1.37,1.4042,3942,0
2007-02-20,1.4042,1.4042,1.2878,1.3083,135478,0
2007-02-21,1.3015,1.3015,1.2056,1.2535,301906,0
2007-02-22,1.233,1.2741,1.2261,1.2604,105112,0
2007-02-23,1.2672,1.2672,1.2193,1.2398,70513,0
2007-02-26,1.2398,1.2878,1.2398,1.2535,43651,0
2007-02-27,1.2809,1.2809,1.2467,1.2672,52994,0
2007-02-28,1.2878,1.3015,1.233,1.2467,50804,0
2007-03-01,1.233,1.233,1.1987,1.2056,58834,0
2007-03-02,1.2056,1.2261,1.1371,1.1713,96207,0
2007-03-05,1.1508,1.1576,1.1097,1.1439,60586,0
2007-03-06,1.1302,1.185,1.1302,1.1645,91243,0
2007-03-07,1.1645,1.1987,1.1508,1.1987,76644,0
2007-03-08,1.1782,1.233,1.1645,1.1645,46279,0
2007-03-09,1.1782,1.2261,1.1645,1.1919,27738,0
2007-03-12,1.1987,1.2124,1.1371,1.185,21022,0
2007-03-13,1.1713,1.185,1.1097,1.1439,38833,0
2007-03-14,1.1234,1.1782,1.1165,1.1508,13869,0
2007-03-15,1.1782,1.1782,1.1028,1.1302,29928,0
2007-03-16,1.1302,1.1576,1.1028,1.1439,12555,0
2007-03-19,1.1097,1.1439,1.1028,1.1028,45549,0
2007-03-20,1.1028,1.1645,1.1028,1.1028,29198,0
2007-03-21,1.1097,1.1097,1.096,1.096,19563,0
2007-03-22,1.096,1.1576,1.096,1.1439,26278,0
2007-03-23,1.1508,1.1576,1.1508,1.1508,21314,0
2007-03-26,1.1508,1.2398,1.1508,1.233,43797,0
2007-03-27,1.233,1.233,1.1919,1.2124,25986,0
2007-03-28,1.2193,1.2672,1.2193,1.2604,71097,0
2007-03-29,1.2741,1.2878,1.2672,1.2809,49928,0
2007-03-30,1.3015,1.4316,1.3015,1.4042,140442,0
2007-04-02,1.4316,1.4933,1.3974,1.4111,60732,0
2007-04-03,1.4385,1.4385,1.3426,1.3837,59418,0
2007-04-04,1.4042,1.4042,1.2672,1.3357,84528,0
2007-04-05,1.3357,1.3631,1.2672,1.2946,18541,0
2007-04-09,1.2809,1.3426,1.2672,1.3015,24964,0
2007-04-10,1.2946,1.322,1.2467,1.2809,35621,0
2007-04-11,1.3563,1.3563,1.2672,1.3357,34453,0
2007-04-12,1.2741,1.37,1.2741,1.3357,38833,0
2007-04-13,1.3837,1.5275,1.3631,1.5001,265701,0
2007-04-16,1.5344,1.5481,1.4385,1.5138,155479,0
2007-04-17,1.5412,1.5549,1.4522,1.4659,47593,0
2007-04-18,1.4522,1.4727,1.4385,1.4727,35037,0
2007-04-19,1.5275,1.5275,1.4042,1.4179,46425,0
2007-04-20,1.3426,1.5275,1.3357,1.4659,75039,0
2007-04-23,1.4385,1.4727,1.37,1.3837,35183,0
2007-04-24,1.37,1.4385,1.3563,1.4385,55330,0
2007-04-25,1.4248,1.4248,1.37,1.3905,20293,0
2007-04-26,1.3974,1.4042,1.3563,1.3631,28760,0
2007-04-27,1.3631,1.3631,1.3426,1.3426,31534,0
2007-04-30,1.3837,1.3905,1.3426,1.3426,20876,0
2007-05-01,1.3426,1.3768,1.2741,1.3768,117813,0
2007-05-02,1.3768,1.3768,1.3152,1.3357,17811,0
2007-05-03,1.3015,1.3631,1.2741,1.2946,21898,0
2007-05-04,1.2741,1.3289,1.2741,1.3152,25986,0
2007-05-07,1.3083,1.3152,1.2672,1.2946,26278,0
2007-05-08,1.2809,1.3015,1.2741,1.3015,23504,0
2007-05-09,1.3015,1.3083,1.2672,1.2946,29052,0
2007-05-10,1.2398,1.3015,1.233,1.2535,48614,0
2007-05-11,1.2535,1.3015,1.233,1.2398,29636,0
2007-05-14,1.2398,1.2809,1.2056,1.2124,37519,0
2007-05-15,1.2056,1.2741,1.1987,1.2124,46717,0
2007-05-16,1.2056,1.2124,1.1919,1.2056,15767,0
2007-05-17,1.1987,1.2193,1.1919,1.2193,18541,0
2007-05-18,1.1987,1.3015,1.1987,1.2672,26716,0
2007-05-21,1.2809,1.3152,1.2056,1.2124,27372,0
2007-05-22,1.2124,1.2467,1.2056,1.2056,30366,0
2007-05-23,1.2056,1.2398,1.2056,1.2193,18395,0
2007-05-24,1.2193,1.2535,1.2056,1.2261,44965,0
2007-05-25,1.233,1.2467,1.2124,1.233,11387,0
2007-05-29,1.2124,1.233,1.2056,1.233,29052,0
2007-05-30,1.2056,1.2467,1.2056,1.2467,10803,0
2007-05-31,1.2193,1.2467,1.2056,1.2398,14453,0
2007-06-01,1.2261,1.233,1.2056,1.2261,25256,0
2007-06-04,1.2124,1.233,1.2124,1.2261,29490,0
2007-06-05,1.2261,1.233,1.2056,1.233,9489,0
2007-06-06,1.2672,1.2878,1.2604,1.2741,33140,0
2007-06-07,1.2741,1.2741,1.2056,1.2467,26716,0
2007-06-08,1.2193,1.2398,1.2056,1.233,39271,0
2007-06-11,1.2124,1.233,1.2056,1.2261,8905,0
2007-06-12,1.2604,1.3152,1.233,1.2741,34745,0
2007-06-13,1.2467,1.2946,1.2056,1.233,18833,0
2007-06-14,1.2193,1.2604,1.2056,1.2193,8759,0
2007-06-15,1.2124,1.233,1.2056,1.233,10073,0
2007-06-18,1.2535,1.2672,1.2056,1.2467,40293,0
2007-06-19,1.2398,1.2672,1.2056,1.2604,14453,0
2007-06-20,1.2604,1.2672,1.2467,1.2604,16643,0
2007-06-21,1.2535,1.3015,1.2535,1.2878,35913,0
2007-06-22,1.2672,1.2946,1.2467,1.2672,14307,0
2007-06-25,1.2467,1.2535,1.2398,1.2467,20730,0
2007-06-26,1.2467,1.2741,1.2398,1.2398,18541,0
2007-06-27,1.2398,1.2467,1.233,1.233,9051,0
2007-06-28,1.2398,1.2467,1.2056,1.2467,11533,0
2007-06-29,1.2193,1.2535,1.2193,1.2193,15037,0
2007-07-02,1.2193,1.233,1.1987,1.2193,47447,0
2007-07-03,1.2124,1.2261,1.1987,1.2261,18395,0
2007-07-05,1.2124,1.2261,1.2056,1.2193,21752,0
2007-07-06,1.2193,1.2261,1.1987,1.1987,19855,0
2007-07-09,1.2056,1.2467,1.1987,1.233,47884,0
2007-07-10,1.2398,1.2604,1.233,1.2398,26132,0
2007-07-11,1.2535,1.2535,1.2193,1.2193,31972,0
2007-07-12,1.233,1.233,1.2056,1.2124,28322,0
2007-07-13,1.2261,1.233,1.2056,1.2261,30074,0
2007-07-16,1.2193,1.2672,1.1713,1.2535,53140,0
2007-07-17,1.2398,1.2398,1.1987,1.2056,21314,0
2007-07-18,1.2056,1.2056,1.1919,1.1919,7591,0
2007-07-19,1.1987,1.2056,1.1645,1.1713,53724,0
2007-07-20,1.1782,1.1987,1.1713,1.185,5110,0
2007-07-23,1.1919,1.1987,1.1713,1.1987,10073,0
2007-07-24,1.1919,1.2398,1.1645,1.185,15621,0
2007-07-25,1.185,1.185,1.1508,1.1713,12847,0
2007-07-26,1.1645,1.1713,1.1439,1.1508,17373,0
2007-07-27,1.1439,1.1645,1.1439,1.1439,23650,0
2007-07-30,1.1439,1.185,1.1097,1.1439,34307,0
2007-07-31,1.1439,1.1439,1.096,1.1097,58104,0
2007-08-01,1.1028,1.1439,1.096,1.1302,44673,0
2007-08-02,1.1439,1.1645,1.1302,1.1508,9635,0
2007-08-03,1.1645,1.1987,1.1645,1.1919,15767,0
2007-08-06,1.1987,1.1987,1.1302,1.1919,23212,0
2007-08-07,1.1645,1.1645,1.1371,1.1439,16643,0
2007-08-08,1.1371,1.1645,1.1302,1.1508,18541,0
2007-08-09,1.1302,1.1508,1.1302,1.1302,10803,0
2007-08-10,1.1302,1.1645,1.1302,1.1576,19709,0
2007-08-13,1.1439,1.1645,1.1302,1.1576,31096,0
2007-08-14,1.1302,1.1439,1.0549,1.1097,22920,0
2007-08-15,1.1097,1.1097,0.8768,0.9864,85258,0
2007-08-16,0.8905,0.9864,0.8699,0.9316,43213,0
2007-08-17,0.9795,0.9795,0.8562,0.9316,20293,0
2007-08-20,0.9316,0.9384,0.8562,0.8836,57520,0
2007-08-21,0.8768,0.9864,0.8631,0.9795,28468,0
2007-08-22,1.0343,1.0343,0.9864,1.0001,14891,0
2007-08-23,0.9932,1.0138,0.9864,1.0001,21314,0
2007-08-24,0.9864,1.0275,0.959,0.9932,4818,0
2007-08-27,0.9727,0.9932,0.8562,0.959,12555,0
2007-08-28,1.0686,1.0686,0.959,0.9864,23358,0
2007-08-29,0.9932,1.0412,0.9932,1.0275,21898,0
2007-08-30,1.048,1.0891,1.0275,1.0275,4964,0
2007-08-31,1.0412,1.0412,1.0275,1.0412,13285,0
2007-09-04,1.0343,1.0686,1.0138,1.048,24526,0
2007-09-05,1.0138,1.0549,0.9795,1.0549,5986,0
2007-09-06,1.0275,1.0754,1.0275,1.0343,6278,0
2007-09-07,1.0891,1.0891,0.9658,1.0617,20001,0
2007-09-10,1.0823,1.096,1.0343,1.096,10219,0
2007-09-11,1.0754,1.1234,1.0754,1.0891,8175,0
2007-09-12,1.0686,1.0891,1.0549,1.0891,5402,0
2007-09-13,1.0823,1.0891,1.0275,1.0275,16935,0
2007-09-14,1.0275,1.0275,0.9932,1.0275,5548,0
2007-09-17,0.9795,1.0343,0.9658,0.9932,8029,0
2007-09-18,0.9727,1.0206,0.9521,1.0001,12847,0
2007-09-19,1.0069,1.0617,0.9932,1.0206,38541,0
2007-09-20,0.9932,1.0343,0.959,1.0206,18395,0
2007-09-21,1.0138,1.096,1.0138,1.0617,9343,0
2007-09-24,1.0617,1.0617,0.9384,1.0138,14891,0
2007-09-25,1.0138,1.0412,0.9658,1.0412,7007,0
2007-09-26,1.0138,1.1234,1.0138,1.1028,77666,0
2007-09-27,1.1165,1.1576,1.0686,1.1576,48030,0
2007-09-28,1.1302,1.1713,1.1165,1.1165,17957,0
2007-10-01,1.1165,1.1713,1.1165,1.1645,20730,0
2007-10-02,1.1508,1.1919,1.0617,1.185,43651,0
2007-10-03,1.096,1.1919,1.096,1.1782,5694,0
2007-10-04,1.1782,1.1987,1.1302,1.185,18395,0
2007-10-05,1.185,1.1919,1.0754,1.1645,17373,0
2007-10-08,1.1302,1.1302,1.096,1.1234,6861,0
2007-10-09,1.1439,1.1645,1.1097,1.1645,10803,0
2007-10-10,1.1097,1.1645,1.0617,1.1371,6570,0
2007-10-11,1.1165,1.1645,1.0617,1.1439,34016,0
2007-10-12,1.1097,1.1508,1.096,1.1302,3358,0
2007-10-15,1.096,1.1302,1.0823,1.1302,2044,0
2007-10-16,1.096,1.1302,1.0617,1.1302,4380,0
2007-10-17,1.1097,1.1371,1.096,1.1371,3650,0
2007-10-18,1.096,1.1165,1.096,1.1165,6570,0
2007-10-19,1.096,1.1234,1.0823,1.1028,11533,0
2007-10-22,1.0275,1.0754,1.0275,1.0754,27008,0
2007-10-23,1.0754,1.0754,1.0275,1.0686,6424,0
2007-10-24,1.0686,1.1028,1.0343,1.096,12701,0
2007-10-25,1.0412,1.0891,1.0275,1.0823,12409,0
2007-10-26,1.0412,1.0823,1.0275,1.0754,20730,0
2007-10-29,1.1165,1.1302,1.0412,1.0891,19271,0
2007-10-30,1.0754,1.1302,0.9658,1.1165,69345,0
2007-10-31,1.0617,1.1165,1.0412,1.0754,18249,0
2007-11-01,1.0275,1.096,1.0275,1.0891,5986,0
2007-11-02,1.1234,1.1234,1.0823,1.096,12701,0
2007-11-05,1.096,1.1165,0.9932,1.0823,23227,0
2007-11-06,1.0275,1.0754,1.0001,1.0275,6570,0
2007-11-07,1.0206,1.1165,1.0069,1.0823,37922,0
2007-11-08,1.096,1.096,0.9384,1.0617,30074,0
2007-11-09,1.0275,1.0549,1.0001,1.048,5256,0
2007-11-12,1.0412,1.0412,0.959,1.0138,7007,0
2007-11-13,1.0138,1.0138,0.822,0.9864,36497,0
2007-11-14,0.959,1.0069,0.959,0.959,17957,0
2007-11-15,1.0069,1.0069,0.959,0.9795,18395,0
2007-11-16,0.9727,0.9727,0.959,0.9727,3796,0
2007-11-19,0.959,0.959,0.8562,0.9247,21475,0
2007-11-20,0.9316,0.959,0.9042,0.9042,7153,0
2007-11-21,0.9179,0.9247,0.822,0.8699,21898,0
2007-11-23,0.9042,0.9042,0.9042,0.9042,1314,0
2007-11-26,0.959,0.959,0.8151,0.8151,18906,0
2007-11-27,0.8014,0.8562,0.7535,0.7877,25548,0
2007-11-28,0.7535,0.8425,0.7535,0.7535,27592,0
2007-11-29,0.7535,0.8288,0.7535,0.822,36935,0
2007-11-30,0.822,0.8357,0.774,0.8014,58542,0
2007-12-03,0.774,0.8425,0.774,0.822,14599,0
2007-12-04,0.8357,0.8357,0.7535,0.8357,14161,0
2007-12-05,0.8425,0.9179,0.8151,0.8836,27446,0
2007-12-06,0.8836,0.911,0.822,0.8562,19417,0
2007-12-07,0.8357,0.8494,0.7535,0.8014,25548,0
2007-12-10,0.8288,0.8288,0.7603,0.7877,29344,0
2007-12-11,0.7809,0.8014,0.7535,0.8014,15037,0
2007-12-12,0.8083,0.8083,0.7672,0.8014,40439,0
2007-12-13,0.8014,0.8014,0.7672,0.774,6424,0
2007-12-14,0.774,0.7877,0.774,0.774,12847,0
2007-12-17,0.7329,0.774,0.7329,0.774,33592,0
2007-12-18,0.7535,0.774,0.7535,0.774,13285,0
2007-12-19,0.7261,0.774,0.7261,0.7603,62337,0
2007-12-20,0.7055,0.7603,0.7055,0.7535,37125,0
2007-12-21,0.7124,0.7466,0.7124,0.7466,76060,0
2007-12-24,0.7329,0.7466,0.7192,0.7329,31826,0
2007-12-26,0.7192,0.7329,0.685,0.7055,99419,0
2007-12-27,0.7055,0.7192,0.6918,0.7192,29198,0
2007-12-28,0.7192,0.8699,0.6987,0.8288,92662,0
2007-12-31,0.8151,0.8562,0.7877,0.822,38687,0
2008-01-02,0.7877,0.8836,0.774,0.8836,33286,0
2008-01-03,0.8631,0.8768,0.774,0.8562,36592,0
2008-01-04,0.9453,0.9453,0.822,0.8631,23066,0
2008-01-07,0.822,0.8768,0.822,0.8357,11825,0
2008-01-08,0.7877,0.8768,0.7672,0.822,10511,0
2008-01-09,0.8357,0.8357,0.7055,0.7809,23504,0
2008-01-10,0.7261,0.8014,0.7261,0.8014,2044,0
2008-01-11,0.8014,0.8014,0.7329,0.7398,5840,0
2008-01-14,0.7535,0.8425,0.7398,0.8425,19125,0
2008-01-15,0.822,0.822,0.7398,0.7809,10657,0
2008-01-16,0.7946,0.8014,0.7877,0.8014,6278,0
2008-01-17,0.8083,0.8083,0.7261,0.7603,5299,0
2008-01-18,0.7261,0.7466,0.7124,0.7398,10219,0
2008-01-22,0.6507,0.7192,0.6507,0.685,46717,0
2008-01-23,0.685,0.685,0.6302,0.6644,41153,0
2008-01-24,0.6507,0.685,0.637,0.6713,20119,0
2008-01-25,0.6713,0.685,0.6713,0.685,6132,0
2008-01-28,0.6028,0.685,0.6028,0.6781,20439,0
2008-01-29,0.6713,0.685,0.6713,0.685,15665,0
2008-01-30,0.685,0.685,0.6439,0.6713,11971,0
2008-01-31,0.6576,0.6644,0.6165,0.6507,7007,0
2008-02-01,0.6507,0.685,0.6507,0.6713,5986,0
2008-02-04,0.685,0.685,0.6028,0.6439,9343,0
2008-02-05,0.6028,0.6713,0.6028,0.6713,2482,0
2008-02-06,0.6713,0.6713,0.6713,0.6713,3650,0
2008-02-07,0.6644,0.6644,0.6028,0.6644,8759,0
2008-02-08,0.6781,0.6781,0.6096,0.6713,6132,0
2008-02-11,0.5891,0.6576,0.5891,0.5959,43797,0
2008-02-12,0.6165,0.6165,0.5617,0.6028,85988,0
2008-02-13,0.6233,0.6233,0.5685,0.5959,25548,0
2008-02-14,0.6165,0.6165,0.6028,0.6096,14835,0
2008-02-15,0.5959,0.637,0.5959,0.637,26205,0
2008-02-19,0.637,0.6918,0.637,0.6918,25347,0
2008-02-20,0.685,0.7192,0.6576,0.7192,16643,0
2008-02-21,0.7192,0.7192,0.6576,0.6644,10803,0
2008-02-22,0.6576,0.6576,0.6096,0.637,22920,0
2008-02-25,0.637,0.685,0.637,0.6781,12847,0
2008-02-26,0.685,0.7124,0.6644,0.7124,21168,0
2008-02-27,0.6987,0.7192,0.6987,0.7055,6861,0
2008-02-28,0.7055,0.7055,0.685,0.6987,9781,0
2008-02-29,0.6713,0.7261,0.6713,0.7261,28052,0
2008-03-03,0.7329,0.7877,0.7124,0.774,47447,0
2008-03-04,0.774,0.8425,0.7261,0.8014,83506,0
2008-03-05,0.822,0.822,0.8014,0.8014,8029,0
2008-03-06,0.822,0.9521,0.822,0.8905,179860,0
2008-03-07,0.9453,0.9932,0.9247,0.9521,131874,0
2008-03-10,1.0138,1.0138,0.822,0.8905,56206,0
2008-03-11,0.9795,0.9795,0.7877,0.8631,50950,0
2008-03-12,0.8631,0.8631,0.7809,0.8357,72596,0
2008-03-13,0.8631,0.8631,0.7809,0.8631,41335,0
2008-03-14,0.8562,0.8631,0.822,0.8631,22701,0
2008-03-17,0.8562,0.8562,0.8083,0.8357,35913,0
2008-03-18,0.822,0.822,0.7809,0.822,76352,0
2008-03-19,0.8357,0.8425,0.7398,0.7877,45403,0
2008-03-20,0.774,0.7809,0.5754,0.7261,97243,0
2008-03-24,0.7192,0.7877,0.7192,0.7877,27592,0
2008-03-25,0.7672,0.8083,0.7192,0.7672,24380,0
2008-03-26,0.7535,0.8083,0.7329,0.7877,39563,0
2008-03-27,0.8083,0.822,0.7946,0.8151,15183,0
2008-03-28,0.8151,0.8357,0.7946,0.8357,40001,0
2008-03-31,0.8494,0.8494,0.822,0.8357,19709,0
2008-04-01,0.822,0.8425,0.7877,0.8425,16789,0
2008-04-02,0.822,0.8425,0.7192,0.7466,54199,0
2008-04-03,0.7329,0.774,0.7055,0.774,64965,0
2008-04-04,0.7877,0.7877,0.5822,0.7535,48249,0
2008-04-07,0.6987,0.7466,0.6233,0.7329,66161,0
2008-04-08,0.7124,0.774,0.7124,0.7535,20147,0
2008-04-09,0.7535,0.7535,0.7192,0.7398,45403,0
2008-04-10,0.7877,0.8083,0.7535,0.7946,12993,0
2008-04-11,0.7877,0.8083,0.7535,0.8014,14161,0
2008-04-14,0.7877,0.822,0.774,0.8151,18577,0
2008-04-15,0.822,0.822,0.7946,0.8151,12701,0
2008-04-16,0.7466,0.822,0.7466,0.8083,40585,0
2008-04-17,0.822,0.8288,0.822,0.822,13285,0
2008-04-18,0.8083,0.8425,0.8083,0.8151,27154,0
2008-04-21,0.8014,0.8562,0.7877,0.8494,102715,0
2008-04-22,0.8562,1.0069,0.8562,0.9658,151535,0
2008-04-23,1.0069,1.1987,0.9658,1.0823,249446,0
2008-04-24,1.096,1.096,0.9727,1.0412,69254,0
2008-04-25,1.0891,1.1302,1.0001,1.0686,147219,0
2008-04-28,1.1234,1.5686,1.0275,1.4042,594918,0
2008-04-29,1.4042,1.4111,1.1987,1.2878,211559,0
2008-04-30,1.322,1.3289,1.2604,1.3015,50136,0
2008-05-01,1.3015,1.3015,1.1645,1.2056,92524,0
2008-05-02,1.2467,1.2467,1.1028,1.1165,63117,0
2008-05-05,1.1165,1.4248,1.0686,1.3426,187450,0
2008-05-06,1.37,1.4248,1.3494,1.3494,143223,0
2008-05-07,1.3494,1.37,1.233,1.3289,63987,0
2008-05-08,1.3426,1.3426,1.3015,1.3015,24798,0
2008-05-09,1.3563,1.507,1.3357,1.4727,234538,0
2008-05-12,1.5138,1.644,1.507,1.644,277632,0
2008-05-13,1.6851,1.9796,1.6782,1.7741,503232,0
2008-05-14,1.9179,1.9179,1.5344,1.6782,354207,0
2008-05-15,1.7125,1.733,1.507,1.596,218882,0
2008-05-16,1.5618,2.1508,1.5618,2.1508,597490,0
2008-05-19,2.3358,3.0824,2.0686,2.9317,1625108,0
2008-05-20,3.2194,4.2126,3.0482,3.9729,3361055,0
2008-05-21,4.6305,5.8497,4.3839,4.9524,7905458,0
2008-05-22,5.2949,5.4799,3.8564,3.9044,4878878,0
2008-05-23,4.0551,4.4113,3.2605,3.9044,3557974,0
2008-05-27,3.8633,4.0414,3.1852,3.4934,2072000,0
2008-05-28,3.2948,3.3496,2.8838,2.966,2849828,0
2008-05-29,2.9454,3.5277,2.829,2.8769,1875295,0
2008-05-30,3.0687,3.2742,2.9112,3.0824,889110,0
2008-06-02,2.8906,3.7468,2.8838,3.6441,2850983,0
2008-06-03,3.7468,4.1099,3.4866,3.5825,1958070,0
2008-06-04,3.5277,3.5277,3.2537,3.2674,663974,0
2008-06-05,3.2468,3.5893,3.1989,3.5071,801703,0
2008-06-06,3.8838,4.0962,3.6852,3.8016,2276775,0
2008-06-09,3.6304,3.8633,3.3222,3.5208,975353,0
2008-06-10,3.5756,3.7468,3.3564,3.4934,680150,0
2008-06-11,3.5071,3.8016,3.4112,3.5688,1172081,0
2008-06-12,3.5208,3.603,3.3907,3.5277,594083,0
2008-06-13,3.4934,3.603,3.4318,3.5208,341765,0
2008-06-16,3.5551,3.9592,3.5551,3.6578,1054346,0
2008-06-17,3.6578,4.5003,3.603,4.288,3180348,0
2008-06-18,4.4387,5.0004,4.3017,4.9935,4668929,0
2008-06-19,5.1853,5.336,4.151,4.2811,3228612,0
2008-06-20,4.7058,4.7058,3.9523,4.5894,1631103,0
2008-06-23,4.5072,4.7127,4.1784,4.3976,1371970,0
2008-06-24,4.5209,5.3703,4.4113,4.8565,4838229,0
2008-06-25,4.7469,4.7469,4.1578,4.4729,1490981,0
2008-06-26,4.7949,4.8291,4.2811,4.6236,1326501,0
2008-06-27,4.7949,4.8565,4.4866,4.6099,941948,0
2008-06-30,4.7401,4.8634,4.3565,4.377,749632,0
2008-07-01,4.4181,4.4524,3.8701,4.1304,1112611,0
2008-07-02,4.1647,4.1921,3.5619,3.5619,917476,0
2008-07-03,3.466,3.5825,3.1852,3.1852,640439,0
2008-07-07,3.2468,3.3564,2.9797,3.0139,617414,0
2008-07-08,3.1509,3.1509,2.5687,2.7399,978144,0
2008-07-09,2.7468,3.1372,2.7399,2.8084,673100,0
2008-07-10,2.7536,3.0413,2.644,2.9454,696248,0
2008-07-11,3.1852,3.2057,2.8221,2.9728,599121,0
2008-07-14,2.9454,2.9454,2.6783,2.7879,325600,0
2008-07-15,2.8221,2.8221,2.4659,2.6235,403463,0
2008-07-16,2.7262,2.7262,2.3289,2.507,544326,0
2008-07-17,2.507,2.6235,2.281,2.4111,376470,0
2008-07-18,2.4111,2.5344,2.2947,2.3426,340345,0
2008-07-21,2.3289,2.7879,2.3289,2.5413,685862,0
2008-07-22,2.3974,2.5002,2.233,2.3289,445218,0
2008-07-23,2.2262,2.3632,2.1919,2.2056,233301,0
2008-07-24,2.2467,2.3632,2.0549,2.0549,278955,0
2008-07-25,2.0549,2.1029,1.8837,1.8905,355281,0
2008-07-28,1.9111,2.0549,1.8974,2.0207,251753,0
2008-07-29,2.1234,2.1851,1.9179,2.0549,292532,0
2008-07-30,1.9659,2.233,1.8837,2.1851,565590,0
2008-07-31,2.1303,2.2604,1.9659,2.096,201725,0
2008-08-01,2.096,2.2399,2.0755,2.2056,168152,0
2008-08-04,2.1645,2.1645,1.9248,1.9385,187839,0
2008-08-05,1.9042,1.9796,1.7467,1.87,298630,0
2008-08-06,1.8289,2.0344,1.8289,1.9522,271613,0
2008-08-07,2.0549,2.1166,1.9522,2.0275,236177,0
2008-08-08,2.0275,2.0275,1.8015,1.8905,141389,0
2008-08-11,1.8837,1.9796,1.87,1.9453,85201,0
2008-08-12,1.9453,2.0823,1.9316,1.9727,84036,0
2008-08-13,2.0001,2.5481,1.9864,2.5139,1022744,0
2008-08-14,2.8016,3.2194,2.4865,2.6235,1046038,0
2008-08-15,2.5344,2.5344,2.2399,2.418,292882,0
2008-08-18,2.4248,2.6303,2.3289,2.3974,195899,0
2008-08-19,2.3221,2.6372,2.3221,2.5344,447132,0
2008-08-20,2.6029,2.7947,2.4043,2.644,448514,0
2008-08-21,2.8084,2.9249,2.7057,2.7331,598831,0
2008-08-22,2.7262,2.7262,2.5344,2.5961,203791,0
2008-08-25,2.5481,2.6029,2.5139,2.555,68476,0
2008-08-26,2.5961,2.7057,2.5481,2.6988,270483,0
2008-08-27,2.7468,2.9386,2.644,2.8221,461182,0
2008-08-28,2.7125,2.8769,2.5481,2.6509,276399,0
2008-08-29,2.6714,2.7605,2.6029,2.6029,145543,0
2008-09-02,2.3974,2.5481,2.1919,2.3015,253613,0
2008-09-03,2.1234,2.3015,2.1234,2.1988,147286,0
2008-09-04,2.0001,2.3289,2.0001,2.1919,94648,0
2008-09-05,2.2056,2.2947,2.2056,2.2399,55969,0
2008-09-08,2.4522,2.4522,1.9042,2.0549,153252,0
2008-09-09,2.0138,2.0412,1.7467,1.8084,256369,0
2008-09-10,1.8152,1.8152,1.6371,1.7125,221212,0
2008-09-11,1.8084,1.8084,1.644,1.7056,51971,0
2008-09-12,1.644,1.8837,1.6371,1.8495,210277,0
2008-09-15,1.7056,1.7604,1.507,1.5618,174615,0
2008-09-16,1.5481,1.6988,1.507,1.644,119227,0
2008-09-17,1.6097,1.7741,1.5823,1.6714,98176,0
2008-09-18,1.7673,2.1234,1.733,2.1234,571726,0
2008-09-19,2.3632,2.3974,2.1234,2.3974,370738,0
2008-09-22,2.5276,2.7331,1.9248,2.4454,637559,0
2008-09-23,2.2947,2.4317,2.144,2.2467,173768,0
2008-09-24,2.3015,2.3495,2.1029,2.1234,133338,0
2008-09-25,2.1234,2.1234,1.9179,2.0207,256516,0
2008-09-26,1.8837,1.9385,1.7125,1.7536,238865,0
2008-09-29,1.6919,1.7467,1.37,1.4179,342790,0
2008-09-30,1.4727,1.6714,1.4727,1.6097,184094,0
2008-10-01,1.6782,1.7125,1.37,1.5344,106118,0
2008-10-02,1.5481,1.5481,1.3152,1.37,195853,0
2008-10-03,1.3289,1.459,1.3083,1.3152,140121,0
2008-10-06,1.3015,1.3015,0.7672,1.0754,381844,0
2008-10-07,1.0754,1.233,0.9658,1.1508,220298,0
2008-10-08,1.2261,1.2261,0.9247,0.9932,186710,0
2008-10-09,1.0754,1.4385,0.8905,0.959,172697,0
2008-10-10,0.8699,1.096,0.822,0.9727,261771,0
2008-10-13,1.4522,1.4522,1.0275,1.1302,217146,0
2008-10-14,1.37,1.3905,1.1987,1.2193,205102,0
2008-10-15,1.37,1.37,1.0686,1.0686,104452,0
2008-10-16,1.1645,1.1713,1.096,1.1508,56829,0
2008-10-17,1.2535,1.4385,1.1302,1.3494,209724,0
2008-10-20,1.37,1.507,1.37,1.4727,137615,0
2008-10-21,1.5275,1.7467,1.4042,1.6851,218743,0
2008-10-22,1.781,1.781,1.4042,1.5207,165867,0
2008-10-23,1.5138,1.644,1.4111,1.4796,111428,0
2008-10-24,1.4042,1.4042,1.3015,1.3631,148604,0
2008-10-27,1.3083,1.3494,1.3015,1.3152,46906,0
2008-10-28,1.37,1.507,1.1987,1.2398,110631,0
2008-10-29,1.4385,1.4385,1.2946,1.3974,79871,0
2008-10-30,1.4385,1.507,1.4385,1.4864,89747,0
2008-10-31,1.5412,1.5755,1.4864,1.5755,92751,0
2008-11-03,1.6097,1.6097,1.4727,1.5344,60631,0
2008-11-04,1.6029,1.7467,1.5412,1.5481,151122,0
2008-11-05,1.5481,1.6097,1.4796,1.6097,59426,0
2008-11-06,1.4385,1.5618,1.4385,1.4796,59029,0
2008-11-07,1.5412,1.5618,1.4864,1.5618,42435,0
2008-11-10,1.7125,1.7399,1.6097,1.6577,84782,0
2008-11-11,1.5755,1.5755,1.4659,1.5138,44648,0
2008-11-12,1.5001,1.5481,1.4385,1.4385,46644,0
2008-11-13,1.4385,1.5755,1.4385,1.5481,29910,0
2008-11-14,1.507,1.5412,1.4796,1.4796,36145,0
2008-11-17,1.3768,1.5481,1.3768,1.507,25998,0
2008-11-18,1.507,1.5344,1.4796,1.4933,22995,0
2008-11-19,1.6234,1.6234,1.4042,1.4042,68425,0
2008-11-20,1.4042,1.5001,1.2672,1.2672,135234,0
2008-11-21,1.2467,1.3905,1.233,1.3083,75739,0
2008-11-24,1.2672,1.37,1.2672,1.3494,52121,0
2008-11-25,1.3768,1.4042,1.2672,1.3905,40438,0
2008-11-26,1.4111,1.4659,1.3015,1.3905,36308,0
2008-11-28,1.4042,1.4316,1.37,1.4248,19958,0
2008-12-01,1.3426,1.4248,1.322,1.3494,49066,0
2008-12-02,1.322,1.3974,1.2672,1.322,23773,0
2008-12-03,1.4042,1.4042,1.1576,1.2193,45096,0
2008-12-04,1.1987,1.322,1.185,1.1987,51000,0
2008-12-05,1.2672,1.2672,1.1302,1.1302,24894,0
2008-12-08,1.1028,1.3015,1.096,1.233,61482,0
2008-12-09,1.3015,1.3015,1.2261,1.2878,54936,0
2008-12-10,1.2535,1.37,1.2467,1.3494,53575,0
2008-12-11,1.37,1.6577,1.1987,1.4933,344103,0
2008-12-12,1.2672,1.4796,1.233,1.4522,88665,0
2008-12-15,1.4522,1.5686,1.4522,1.5344,72370,0
2008-12-16,1.4933,1.6166,1.4453,1.5275,86490,0
2008-12-17,1.507,1.6097,1.4385,1.5412,74421,0
2008-12-18,1.3905,1.5755,1.3837,1.459,84648,0
2008-12-19,1.3905,1.507,1.37,1.3768,57635,0
2008-12-22,1.5412,1.5412,1.4042,1.4385,42337,0
2008-12-23,1.3905,1.5412,1.3905,1.5412,59142,0
2008-12-24,1.4727,1.5618,1.4727,1.5275,26409,0
2008-12-26,1.5412,1.5549,1.4796,1.5412,70847,0
2008-12-29,1.6097,1.644,1.5686,1.6234,36848,0
2008-12-30,1.6782,1.6782,1.5412,1.6097,50086,0
2008-12-31,1.4796,1.6782,1.4796,1.5755,69193,0
2009-01-02,1.7125,1.7125,1.5686,1.6645,53036,0
2009-01-05,1.7878,1.8495,1.7125,1.7467,82134,0
2009-01-06,1.8495,2.0001,1.7399,1.9727,92290,0
2009-01-07,1.9864,1.9864,1.7467,1.7536,90302,0
2009-01-08,1.9864,1.9864,1.7125,1.8358,40287,0
2009-01-09,1.8495,1.9248,1.8358,1.9111,40530,0
2009-01-12,2.0481,2.1782,1.9522,1.9796,171983,0
2009-01-13,2.0001,2.0412,1.959,2.0001,69738,0
2009-01-14,2.1234,2.1234,1.781,1.8084,87702,0
2009-01-15,1.7536,1.8152,1.5412,1.6919,140827,0
2009-01-16,1.8152,1.8152,1.6988,1.7604,31602,0
2009-01-20,1.7125,1.9864,1.6234,1.7125,39057,0
2009-01-21,1.9864,1.9864,1.6988,1.7193,68444,0
2009-01-22,1.6988,1.781,1.596,1.596,27934,0
2009-01-23,1.6097,1.6234,1.5412,1.6166,24748,0
2009-01-26,1.6234,1.6234,1.5755,1.6097,24782,0
2009-01-27,1.5481,1.6029,1.507,1.507,55315,0
2009-01-28,1.4933,1.5618,1.4933,1.5549,27480,0
2009-01-29,1.507,1.6097,1.507,1.5618,14479,0
2009-01-30,1.6097,1.7673,1.5892,1.6234,30519,0
2009-02-02,1.6508,1.6508,1.4727,1.5138,9708,0
2009-02-03,1.5138,1.5412,1.4385,1.4933,24745,0
2009-02-04,1.4385,1.4864,1.3357,1.4385,44182,0
2009-02-05,1.3357,1.4385,1.3357,1.4179,30052,0
2009-02-06,1.4111,1.5755,1.3563,1.5275,82469,0
2009-02-09,1.4864,1.5344,1.4042,1.507,41884,0
2009-02-10,1.4385,1.5207,1.4042,1.4042,9708,0
2009-02-11,1.4042,1.5412,1.37,1.37,38401,0
2009-02-12,1.37,1.37,1.2398,1.3015,77199,0
2009-02-13,1.2398,1.3357,1.2398,1.3083,28129,0
2009-02-17,1.3152,1.3152,1.048,1.1165,97097,0
2009-02-18,1.0343,1.0823,1.0275,1.0343,37713,0
2009-02-19,1.048,1.1439,1.0343,1.1371,44357,0
2009-02-20,1.1234,1.1782,0.8973,0.9658,97188,0
2009-02-23,0.9247,0.9658,0.8973,0.9316,49371,0
2009-02-24,0.9384,0.9384,0.8905,0.8905,32950,0
2009-02-25,0.8973,0.9727,0.8973,0.9658,38359,0
2009-02-26,0.959,1.096,0.959,1.0206,40751,0
2009-02-27,0.9932,1.0069,0.9247,0.9727,18183,0
2009-03-02,0.9658,0.9658,0.8083,0.8083,71965,0
2009-03-03,0.8562,0.959,0.8562,0.8631,59345,0
2009-03-04,0.8905,0.9727,0.8699,0.911,21168,0
2009-03-05,0.911,0.911,0.8631,0.8905,19132,0
2009-03-06,0.8768,0.8905,0.8699,0.8768,28474,0
2009-03-09,0.8973,0.911,0.8768,0.8905,21460,0
2009-03-10,0.9042,0.9453,0.8905,0.9042,39978,0
2009-03-11,0.8973,0.959,0.8905,0.8973,39108,0
2009-03-12,0.8905,1.0069,0.8905,1.0069,36932,0
2009-03-13,0.9795,1.0275,0.8973,0.959,18838,0
2009-03-16,0.9727,1.1713,0.9384,1.1234,93811,0
2009-03-17,1.233,1.233,1.1439,1.2056,83433,0
2009-03-18,1.3426,1.3426,1.1165,1.1508,36570,0
2009-03-19,1.1645,1.2604,1.1302,1.2124,81907,0
2009-03-20,1.2672,1.4522,1.1987,1.2467,159685,0
2009-03-23,1.2672,1.507,1.2672,1.4248,136834,0
2009-03-24,1.7056,1.7125,1.3152,1.3357,62422,0
2009-03-25,1.37,1.37,1.2604,1.2604,27300,0
2009-03-26,1.37,1.37,1.2809,1.322,38351,0
2009-03-27,1.3357,1.3357,1.233,1.2535,66746,0
2009-03-30,1.233,1.2467,1.1645,1.1713,35289,0
2009-03-31,1.2124,1.2124,1.096,1.1576,49162,0
2009-04-01,1.1028,1.1302,1.096,1.1302,23557,0
2009-04-02,1.1508,1.1987,1.1508,1.1782,30840,0
2009-04-03,1.1919,1.1919,1.1234,1.1508,14234,0
2009-04-06,1.2056,1.2056,1.1028,1.1508,31490,0
2009-04-07,1.1028,1.1645,1.1028,1.1234,32575,0
2009-04-08,1.1508,1.1987,1.1371,1.1371,12209,0
2009-04-09,1.1713,1.2467,1.1645,1.233,27493,0
2009-04-13,1.1645,1.2535,1.1302,1.2124,52994,0
2009-04-14,1.2056,1.2878,1.1302,1.1919,43400,0
2009-04-15,1.1987,1.1987,1.1439,1.1987,23198,0
2009-04-16,1.233,1.233,1.1439,1.2261,14470,0
2009-04-17,1.233,1.233,1.1302,1.2261,53432,0
2009-04-20,1.1987,1.1987,1.0275,1.0686,87535,0
2009-04-21,1.0343,1.1165,1.0275,1.1028,34310,0
2009-04-22,1.0617,1.096,1.0275,1.0275,58994,0
2009-04-23,1.048,1.1165,1.0001,1.0823,47384,0
2009-04-24,1.1165,1.1576,1.1097,1.1165,42381,0
2009-04-27,1.0617,1.1987,1.0206,1.0686,22157,0
2009-04-28,1.0754,1.1028,1.0686,1.0891,19744,0
2009-04-29,1.0754,1.1508,1.0617,1.0617,16508,0
2009-04-30,1.0617,1.1028,1.0617,1.0686,32607,0
2009-05-01,1.0617,1.1645,1.0275,1.1234,56095,0
2009-05-04,1.2261,1.233,1.1302,1.2056,76519,0
2009-05-05,1.322,1.37,1.1576,1.233,83420,0
2009-05-06,1.2672,1.644,1.2672,1.5001,439895,0
2009-05-07,1.5001,1.644,1.3837,1.4248,178695,0
2009-05-08,1.5686,1.5892,1.4864,1.5207,129260,0
2009-05-11,1.4453,1.4864,1.4042,1.4042,75801,0
2009-05-12,1.5412,1.7947,1.4042,1.5481,226675,0
2009-05-13,1.6714,1.7125,1.4316,1.5275,119441,0
2009-05-14,1.5275,1.5275,1.4248,1.4385,44936,0
2009-05-15,1.4453,1.5344,1.3768,1.4042,53266,0
2009-05-18,1.507,1.5275,1.3768,1.4796,54523,0
2009-05-19,1.4727,1.4727,1.3357,1.4316,99252,0
2009-05-20,1.4453,1.5275,1.4385,1.4522,74338,0
2009-05-21,1.4796,1.4796,1.37,1.4042,69002,0
2009-05-22,1.4179,1.4179,1.3905,1.3974,13495,0
2009-05-26,1.3426,1.3563,1.3015,1.3015,49176,0
2009-05-27,1.3015,1.4864,1.3015,1.3905,68530,0
2009-05-28,1.3905,1.4111,1.3494,1.4111,32621,0
2009-05-29,1.3768,1.5138,1.3768,1.4385,89627,0
2009-06-01,1.507,1.5618,1.4453,1.5207,182923,0
2009-06-02,1.4453,1.6988,1.4453,1.5275,157833,0
2009-06-03,1.5412,1.5412,1.4385,1.4385,73155,0
2009-06-04,1.507,1.5549,1.4111,1.4864,45089,0
2009-06-05,1.5412,1.5618,1.4864,1.4933,31074,0
2009-06-08,1.4385,1.5001,1.3905,1.4179,90487,0
2009-06-09,1.3974,1.4933,1.3768,1.4659,32119,0
2009-06-10,1.5001,1.5275,1.459,1.4727,63006,0
2009-06-11,1.4933,1.781,1.459,1.644,312189,0
2009-06-12,1.6782,1.6782,1.4727,1.6234,71767,0
2009-06-15,1.5275,1.5412,1.459,1.4796,60752,0
2009-06-16,1.6029,1.6029,1.4385,1.4659,41919,0
2009-06-17,1.4796,1.5001,1.4042,1.4179,49904,0
2009-06-18,1.4042,1.5138,1.37,1.4522,67206,0
2009-06-19,1.5001,1.5001,1.4179,1.4179,12701,0
2009-06-22,1.3837,1.3905,1.3152,1.3357,64561,0
2009-06-23,1.3015,1.37,1.1987,1.2741,48108,0
2009-06-24,1.2878,1.322,1.1508,1.233,44324,0
2009-06-25,1.233,1.2878,1.233,1.2741,11276,0
2009-06-26,1.233,1.2878,1.233,1.2878,14161,0
2009-06-29,1.4042,1.4385,1.2809,1.37,22412,0
2009-06-30,1.4316,1.4316,1.3289,1.37,19669,0
2009-07-01,1.4179,1.4248,1.2878,1.3631,7551,0
2009-07-02,1.3494,1.3494,1.3083,1.3357,6939,0
2009-07-06,1.3083,1.3083,1.2193,1.2467,30284,0
2009-07-07,1.233,1.3083,1.233,1.2741,10219,0
2009-07-08,1.233,1.2535,1.233,1.2398,15022,0
2009-07-09,1.233,1.233,1.1576,1.1645,20871,0
2009-07-10,1.1919,1.2261,1.1782,1.2124,12530,0
2009-07-13,1.3015,1.3015,1.1645,1.1645,37905,0
2009-07-14,1.1782,1.2467,1.1782,1.2261,14760,0
2009-07-15,1.233,1.3563,1.233,1.3015,79774,0
2009-07-16,1.2672,1.3015,1.233,1.2604,17398,0
2009-07-17,1.2672,1.3015,1.2672,1.3015,1898,0
2009-07-20,1.37,1.3768,1.3015,1.3015,7226,0
2009-07-21,1.2672,1.3152,1.2261,1.2878,16825,0
2009-07-22,1.2535,1.37,1.2535,1.3289,13431,0
2009-07-23,1.3015,1.3494,1.1987,1.2946,86065,0
2009-07-24,1.2535,1.3426,1.2535,1.3426,21387,0
2009-07-27,1.3426,1.3426,1.2535,1.2878,15818,0
2009-07-28,1.3494,1.3494,1.2535,1.2809,16876,0
2009-07-29,1.2672,1.2946,1.233,1.2946,16230,0
2009-07-30,1.3152,1.3289,1.3083,1.3152,4672,0
2009-07-31,1.2604,1.3357,1.233,1.3152,23220,0
2009-08-03,1.3289,1.37,1.2946,1.3563,62751,0
2009-08-04,1.3563,1.3631,1.3015,1.3563,53108,0
2009-08-05,1.2946,1.3563,1.2878,1.3152,26957,0
2009-08-06,1.2946,1.3563,1.2878,1.2946,25790,0
2009-08-07,1.2741,1.3494,1.2672,1.3083,16989,0
2009-08-10,1.3357,1.3357,1.2672,1.3015,12847,0
2009-08-11,1.2741,1.2946,1.2741,1.2878,7475,0
2009-08-12,1.2398,1.3015,1.233,1.2741,19081,0
2009-08-13,1.2261,1.3015,1.2193,1.2672,24015,0
2009-08-14,1.233,1.2946,1.233,1.2672,8767,0
2009-08-17,1.2672,1.2672,1.2124,1.233,32049,0
2009-08-18,1.2124,1.2467,1.2124,1.2398,8137,0
2009-08-19,1.2124,1.2741,1.2056,1.2672,9927,0
2009-08-20,1.2398,1.2604,1.1302,1.2056,38750,0
2009-08-21,1.1576,1.2878,1.1576,1.2193,29786,0
2009-08-24,1.2193,1.2878,1.1987,1.2398,34192,0
2009-08-25,1.2604,1.2604,1.2124,1.2124,22931,0
2009-08-26,1.2124,1.2672,1.2056,1.2124,22278,0
2009-08-27,1.2124,1.233,1.2124,1.2193,4788,0
2009-08-28,1.2124,1.233,1.185,1.2056,14745,0
2009-08-31,1.185,1.2604,1.1508,1.1645,22259,0
2009-09-01,1.1987,1.1987,1.1576,1.1782,8099,0
2009-09-02,1.1713,1.1713,1.1302,1.1576,5073,0
2009-09-03,1.1508,1.1508,1.1302,1.1439,14942,0
2009-09-04,1.1508,1.1508,1.0891,1.1439,23828,0
2009-09-08,1.1234,1.1987,1.1234,1.1782,98131,0
2009-09-09,1.185,1.2741,1.1645,1.1987,117313,0
2009-09-10,1.1713,1.3289,1.1713,1.2535,92601,0
2009-09-11,1.2809,1.2809,1.2124,1.2398,29512,0
2009-09-14,1.2124,1.2535,1.2056,1.2398,19146,0
2009-09-15,1.2604,1.3015,1.2056,1.2741,56407,0
2009-09-16,1.2878,1.8495,1.2535,1.8426,651927,0
2009-09-17,1.7467,1.7467,1.507,1.5549,332609,0
2009-09-18,1.5138,1.5755,1.5138,1.5412,106663,0
2009-09-21,1.5138,1.5138,1.4042,1.4727,80837,0
2009-09-22,1.4727,1.4727,1.4111,1.4385,45943,0
2009-09-23,1.4111,1.4385,1.3015,1.3152,121865,0
2009-09-24,1.3426,1.3494,1.322,1.3494,39395,0
2009-09-25,1.37,1.4042,1.37,1.3768,21460,0
2009-09-28,1.3426,1.4179,1.2672,1.322,93300,0
2009-09-29,1.2946,1.3015,1.2604,1.2809,50731,0
2009-09-30,1.2535,1.4042,1.2535,1.3494,106651,0
2009-10-01,1.3837,1.4727,1.3563,1.3768,93132,0
2009-10-02,1.3563,1.3563,1.3152,1.3152,23339,0
2009-10-05,1.322,1.322,1.2946,1.2946,34294,0
2009-10-06,1.322,1.4385,1.2946,1.322,34189,0
2009-10-07,1.322,1.4248,1.322,1.3631,34909,0
2009-10-08,1.3015,1.3563,1.2878,1.3426,41705,0
2009-10-09,1.3631,1.3905,1.3152,1.3152,18911,0
2009-10-12,1.3494,1.3905,1.3494,1.3837,22351,0
2009-10-13,1.3768,1.4042,1.3015,1.3974,23687,0
2009-10-14,1.4042,1.4933,1.37,1.3974,101779,0
2009-10-15,1.3974,1.5549,1.37,1.5138,103982,0
2009-10-16,1.5275,1.9522,1.4796,1.781,390781,0
2009-10-19,1.8974,1.9042,1.6508,1.6577,159254,0
2009-10-20,1.6851,1.7399,1.6166,1.6166,54761,0
2009-10-21,1.6166,1.8152,1.5344,1.6166,152045,0
2009-10-22,1.644,1.6988,1.5892,1.6714,32195,0
2009-10-23,1.6371,1.7467,1.6029,1.6166,44325,0
2009-10-26,1.5892,1.6097,1.4727,1.4727,53505,0
2009-10-27,1.4248,1.4796,1.4042,1.4042,75272,0
2009-10-28,1.3768,1.4796,1.3494,1.3563,108623,0
2009-10-29,1.5001,1.5001,1.3768,1.4796,36767,0
2009-10-30,1.4522,1.4864,1.3768,1.3837,26096,0
2009-11-02,1.3426,1.507,1.3426,1.4385,59153,0
2009-11-03,1.4042,1.4522,1.4042,1.4453,13552,0
2009-11-04,1.4316,1.507,1.4042,1.4248,45889,0
2009-11-05,1.4659,1.507,1.4385,1.4522,53695,0
2009-11-06,1.4316,1.4727,1.4042,1.4727,27008,0
2009-11-09,1.4385,1.596,1.4385,1.5275,41140,0
2009-11-10,1.5412,1.644,1.4522,1.6234,113340,0
2009-11-11,1.6097,1.6371,1.507,1.596,66089,0
2009-11-12,1.5618,1.6166,1.5618,1.5755,22336,0
2009-11-13,1.5549,1.5823,1.5138,1.5275,8321,0
2009-11-16,1.5275,1.5618,1.5275,1.5412,15257,0
2009-11-17,1.5686,1.5686,1.5207,1.5412,2482,0
2009-11-18,1.5412,1.5686,1.5344,1.5412,33585,0
2009-11-19,1.5412,1.5618,1.5412,1.5412,22015,0
2009-11-20,1.5275,1.5412,1.4864,1.4864,24119,0
2009-11-23,1.5207,1.5412,1.4659,1.4933,42373,0
2009-11-24,1.6029,1.6029,1.5207,1.5412,50797,0
2009-11-25,1.459,1.5686,1.4179,1.5412,9635,0
2009-11-27,1.3905,1.5549,1.3905,1.5549,17957,0
2009-11-30,1.507,1.5549,1.507,1.5275,16732,0
2009-12-01,1.5618,1.5755,1.5412,1.5481,18146,0
2009-12-02,1.5686,1.5755,1.4727,1.5207,41643,0
2009-12-03,1.507,1.5755,1.4933,1.5412,10511,0
2009-12-04,1.5001,1.5755,1.5001,1.5755,18017,0
2009-12-07,1.5412,1.5618,1.4727,1.4727,65243,0
2009-12-08,1.4933,1.5549,1.4111,1.4179,58704,0
2009-12-09,1.4179,1.4659,1.37,1.4316,59145,0
2009-12-10,1.4933,1.5207,1.4385,1.459,33978,0
2009-12-11,1.6097,1.6097,1.4248,1.459,31683,0
2009-12-14,1.4727,1.5001,1.4385,1.4796,33816,0
2009-12-15,1.4864,1.4864,1.4453,1.4659,14767,0
2009-12-16,1.4316,1.507,1.4316,1.4933,23493,0
2009-12-17,1.4522,1.4933,1.4522,1.4933,12869,0
2009-12-18,1.5138,1.5481,1.4385,1.4933,19519,0
2009-12-21,1.5275,1.5618,1.507,1.5481,21971,0
2009-12-22,1.5207,1.5892,1.5207,1.5481,22253,0
2009-12-23,1.5412,1.5755,1.507,1.5481,8789,0
2009-12-24,1.5618,1.5755,1.4933,1.5755,9927,0
2009-12-28,1.6508,1.6577,1.5412,1.5755,50330,0
2009-12-29,1.5618,1.6371,1.5618,1.5892,26452,0
2009-12-30,1.5618,1.6097,1.5138,1.5755,36456,0
2009-12-31,1.507,1.6234,1.507,1.6029,20789,0
2010-01-04,1.6371,1.644,1.5481,1.6029,20665,0
2010-01-05,1.5686,1.6029,1.5344,1.5549,19460,0
2010-01-06,1.5686,1.6714,1.5412,1.5892,45582,0
2010-01-07,1.6029,1.6919,1.5481,1.644,113050,0
2010-01-08,1.6371,1.6508,1.6097,1.6166,15256,0
2010-01-11,1.6577,1.7125,1.5755,1.5755,53210,0
2010-01-12,1.6029,1.6029,1.5481,1.5481,9352,0
2010-01-13,1.5481,1.6371,1.5481,1.6303,11209,0
2010-01-14,1.6645,1.6645,1.5892,1.6303,24891,0
2010-01-15,1.5892,1.6508,1.5892,1.6166,6278,0
2010-01-19,1.5892,1.6919,1.5892,1.6029,39278,0
2010-01-20,1.596,1.6097,1.5892,1.5892,6497,0
2010-01-21,1.6097,1.6577,1.5892,1.6029,9051,0
2010-01-22,1.6029,1.644,1.596,1.6166,17254,0
2010-01-25,1.6166,1.7125,1.6097,1.7125,25031,0
2010-01-26,1.7056,1.7056,1.6303,1.644,20431,0
2010-01-27,1.6303,1.6303,1.5892,1.5892,16403,0
2010-01-28,1.5823,1.6303,1.5823,1.6166,2628,0
2010-01-29,1.6097,1.6097,1.5481,1.5481,10618,0
2010-02-01,1.5481,1.5481,1.322,1.4864,103090,0
2010-02-02,1.459,1.6029,1.4316,1.596,30963,0
2010-02-03,1.5892,1.5892,1.5481,1.5481,11825,0
2010-02-04,1.5412,1.5412,1.4864,1.507,24449,0
2010-02-05,1.5344,1.5344,1.37,1.4727,43505,0
2010-02-08,1.4659,1.5755,1.4659,1.5618,43826,0
2010-02-09,1.5412,1.5481,1.507,1.5481,14110,0
2010-02-10,1.5481,1.5686,1.5412,1.5481,16577,0
2010-02-11,1.5686,1.5686,1.4522,1.5275,14745,0
2010-02-12,1.4933,1.5138,1.4933,1.5138,2920,0
2010-02-16,1.5001,1.5344,1.459,1.5344,4397,0
2010-02-17,1.5207,1.5412,1.5138,1.5412,5818,0
2010-02-18,1.5412,1.5412,1.507,1.507,1606,0
2010-02-19,1.4933,1.5207,1.4864,1.4864,7737,0
2010-02-22,1.4933,1.507,1.4385,1.4864,23792,0
2010-02-23,1.4522,1.4796,1.4248,1.4796,8278,0
2010-02-24,1.4796,1.4796,1.3837,1.459,28465,0
2010-02-25,1.4042,1.459,1.3837,1.4522,17490,0
2010-02-26,1.4179,1.4453,1.3974,1.4453,32264,0
2010-03-01,1.4727,1.4727,1.4453,1.4727,10832,0
2010-03-02,1.5138,1.5138,1.4659,1.4864,14660,0
2010-03-03,1.4796,1.4796,1.4522,1.459,876,0
2010-03-04,1.4453,1.507,1.4042,1.4522,27212,0
2010-03-05,1.4522,1.4933,1.3837,1.4111,71476,0
2010-03-08,1.3974,1.4385,1.3974,1.4248,57289,0
2010-03-09,1.4453,1.459,1.4042,1.459,30988,0
2010-03-10,1.4385,1.4522,1.4248,1.4248,18687,0
2010-03-11,1.4385,1.4385,1.4042,1.4111,12818,0
2010-03-12,1.3974,1.4385,1.3974,1.3974,14672,0
2010-03-15,1.4042,1.4727,1.4042,1.4042,18614,0
2010-03-16,1.4659,1.4727,1.4111,1.459,14284,0
2010-03-17,1.4727,1.4727,1.4179,1.4316,8418,0
2010-03-18,1.4385,1.4864,1.3974,1.3974,80449,0
2010-03-19,1.3974,1.4659,1.3905,1.4453,17963,0
2010-03-22,1.4659,1.4659,1.3768,1.4111,20176,0
2010-03-23,1.3974,1.4316,1.3974,1.3974,10929,0
2010-03-24,1.3974,1.4042,1.37,1.3768,17777,0
2010-03-25,1.37,1.4179,1.37,1.3974,16289,0
2010-03-26,1.37,1.4727,1.3563,1.4453,28113,0
2010-03-29,1.4453,1.4522,1.4453,1.4453,7610,0
2010-03-30,1.4248,1.4316,1.3768,1.4042,12987,0
2010-03-31,1.3837,1.5755,1.37,1.4864,170409,0
2010-04-01,1.4864,1.6097,1.4727,1.5823,122383,0
2010-04-05,1.6097,1.7125,1.6029,1.6851,89845,0
2010-04-06,1.644,1.7947,1.6029,1.7125,124041,0
2010-04-07,1.6851,1.7878,1.6851,1.7125,42189,0
2010-04-08,1.6851,1.7604,1.5344,1.7193,49629,0
2010-04-09,1.6919,1.781,1.6919,1.7741,59101,0
2010-04-12,1.7467,1.9179,1.7467,1.87,129457,0
2010-04-13,1.8905,1.8974,1.8015,1.8358,41052,0
2010-04-14,1.8152,1.8426,1.8084,1.8426,39008,0
2010-04-15,1.8221,1.8837,1.8152,1.8289,27172,0
2010-04-16,1.8289,1.8289,1.8221,1.8221,19847,0
2010-04-19,1.8289,1.8632,1.7193,1.8152,33064,0
2010-04-20,1.8495,1.9796,1.8495,1.9796,83304,0
2010-04-21,2.0412,2.0412,1.8905,1.8974,42994,0
2010-04-22,1.9179,1.9179,1.8905,1.8974,11241,0
2010-04-23,1.9522,2.0344,1.9316,1.959,19649,0
2010-04-26,1.959,1.9864,1.8905,1.8974,26447,0
2010-04-27,1.8632,1.9042,1.8152,1.8495,12819,0
2010-04-28,1.9796,1.9796,1.8837,1.8837,19300,0
2010-04-29,1.8905,1.8905,1.7467,1.8221,5431,0
2010-04-30,1.8015,1.8015,1.733,1.733,18044,0
2010-05-03,1.8974,1.8974,1.8426,1.8563,11314,0
2010-05-04,1.8905,1.8905,1.7878,1.8084,5767,0
2010-05-05,1.733,1.9179,1.6851,1.7947,19907,0
2010-05-06,1.8426,1.8426,1.644,1.6988,35534,0
2010-05-07,1.8563,1.8563,1.6303,1.6303,19928,0
2010-05-10,1.644,1.7604,1.6371,1.6371,14901,0
2010-05-11,1.644,1.6577,1.6166,1.6166,22215,0
2010-05-12,1.6166,1.8905,1.6166,1.733,51620,0
2010-05-13,1.7536,2.1919,1.7536,2.007,153457,0
2010-05-14,1.9179,1.9316,1.8152,1.9042,46292,0
2010-05-17,1.8632,1.8632,1.733,1.7673,8383,0
2010-05-18,1.7673,1.8015,1.6851,1.7262,22782,0
2010-05-19,1.7262,1.7262,1.6714,1.6714,13051,0
2010-05-20,1.6508,1.6851,1.5686,1.6097,39550,0
2010-05-21,1.5618,1.7056,1.5412,1.5892,28760,0
2010-05-24,1.5823,1.6234,1.4796,1.5412,46268,0
2010-05-25,1.4453,1.5755,1.4453,1.5412,48279,0
2010-05-26,1.5275,1.6097,1.5275,1.5686,42862,0
2010-05-27,1.507,1.644,1.507,1.5755,20293,0
2010-05-28,1.5412,1.596,1.5275,1.5686,14745,0
2010-06-01,1.5755,1.5892,1.5412,1.5549,10876,0
2010-06-02,1.5755,1.6782,1.507,1.6371,18395,0
2010-06-03,1.644,1.6508,1.5892,1.6029,21971,0
2010-06-04,1.5755,1.5823,1.5412,1.5549,17815,0
2010-06-07,1.5823,1.6782,1.5823,1.6714,24571,0
2010-06-08,1.6234,1.8152,1.6234,1.8152,53733,0
2010-06-09,1.87,1.9042,1.7741,1.8358,56343,0
2010-06-10,1.8495,1.9042,1.7947,1.8426,25138,0
2010-06-11,1.8837,1.8837,1.7673,1.7947,15767,0
2010-06-14,1.7741,1.8289,1.7741,1.8084,16536,0
2010-06-15,1.8221,1.9316,1.8015,1.9316,99092,0
2010-06-16,1.9727,2.0412,1.9385,1.9522,128325,0
2010-06-17,1.9179,2.1234,1.9179,2.0412,133459,0
2010-06-18,2.0481,2.0549,2.0001,2.0138,52613,0
2010-06-21,2.0207,2.1508,1.9248,1.9659,116148,0
2010-06-22,1.9248,2.0138,1.87,1.9727,55080,0
2010-06-23,1.9248,1.9796,1.9248,1.959,7299,0
2010-06-24,1.9727,1.9864,1.9385,1.9385,12847,0
2010-06-25,1.9453,1.9796,1.8837,1.9796,18307,0
2010-06-28,1.9179,1.9659,1.9179,1.9385,12993,0
2010-06-29,1.8905,1.9179,1.8495,1.9179,31077,0
2010-06-30,1.8905,1.9111,1.7947,1.8563,15767,0
2010-07-01,1.8974,1.8974,1.7947,1.87,20001,0
2010-07-02,1.8632,1.959,1.8632,1.8974,12587,0
2010-07-06,1.8632,1.959,1.8632,1.9179,26449,0
2010-07-07,1.8905,1.959,1.8495,1.9248,15889,0
2010-07-08,1.9042,1.9111,1.8974,1.9042,3212,0
2010-07-09,1.9042,1.9042,1.8563,1.87,5605,0
2010-07-12,1.9111,1.9111,1.8837,1.8837,12596,0
2010-07-13,1.8837,1.8974,1.87,1.8837,8881,0
2010-07-14,1.8768,1.8974,1.8426,1.8632,8878,0
2010-07-15,1.8495,1.8974,1.8495,1.8974,10777,0
2010-07-16,1.8974,1.8974,1.8084,1.8837,5840,0
2010-07-19,1.8221,1.8974,1.8221,1.8974,3902,0
2010-07-20,1.9179,1.9179,1.8905,1.8905,438,0
2010-07-21,1.8768,1.9727,1.8632,1.8837,10599,0
2010-07-22,1.8905,2.0481,1.8837,2.0412,39681,0
2010-07-23,2.0344,2.0344,2.0001,2.0001,10120,0
2010-07-26,1.9796,2.0412,1.959,2.007,10511,0
2010-07-27,2.0275,2.1166,1.8152,2.0207,47301,0
2010-07-28,2.0275,2.1097,2.0275,2.1029,42708,0
2010-07-29,2.1029,2.1371,2.1029,2.1303,18024,0
2010-07-30,2.1577,2.1577,2.0755,2.1029,9774,0
2010-08-02,2.1234,2.1919,2.1166,2.1508,23729,0
2010-08-03,2.144,2.1508,2.1234,2.1508,2102,0
2010-08-04,2.1303,2.2536,2.1303,2.2399,45378,0
2010-08-05,2.2604,2.3426,2.2056,2.3426,54777,0
2010-08-06,2.3426,2.418,2.2673,2.418,50139,0
2010-08-09,2.4043,2.5618,2.4043,2.5618,73980,0
2010-08-10,2.6029,2.6714,2.1577,2.3426,132842,0
2010-08-11,2.2741,2.3015,2.1782,2.2125,21971,0
2010-08-12,2.1577,2.2467,2.1371,2.2193,20730,0
2010-08-13,2.2673,2.3769,2.2193,2.3495,15019,0
2010-08-16,2.3837,2.4865,2.37,2.4385,31580,0
2010-08-17,2.5276,2.6166,2.4248,2.4728,75706,0
2010-08-18,2.4385,2.4385,2.2536,2.3152,45487,0
2010-08-19,2.3974,2.3974,2.281,2.3221,12143,0
2010-08-20,2.37,2.37,2.2467,2.281,14489,0
2010-08-23,2.2947,2.37,2.2741,2.3015,8365,0
2010-08-24,2.3015,2.3084,2.144,2.1851,18030,0
2010-08-25,2.1166,2.1851,2.0755,2.0755,38721,0
2010-08-26,2.1029,2.1166,2.0755,2.0892,29709,0
2010-08-27,2.1029,2.1303,2.096,2.1303,14704,0
2010-08-30,2.1303,2.1303,2.0892,2.0892,16945,0
2010-08-31,2.1166,2.1166,1.9659,2.0207,17300,0
2010-09-01,2.007,2.0549,2.007,2.0481,39709,0
2010-09-02,2.0549,2.1303,2.0549,2.1029,15329,0
2010-09-03,2.1303,2.1371,2.1029,2.1371,3212,0
2010-09-07,2.144,2.1988,2.144,2.1645,18843,0
2010-09-08,2.2056,2.2878,2.1988,2.2467,19709,0
2010-09-09,2.2193,2.2878,2.096,2.2262,37737,0
2010-09-10,2.2604,2.2741,2.1919,2.1988,17431,0
2010-09-13,2.2673,2.2673,2.096,2.1097,11650,0
2010-09-14,2.0549,2.096,2.0481,2.0481,26180,0
2010-09-15,2.0001,2.0755,2.0001,2.0686,8206,0
2010-09-16,2.0344,2.0481,2.0138,2.0412,12701,0
2010-09-17,2.0412,2.1919,2.0412,2.1919,9977,0
2010-09-20,2.1029,2.1851,2.0755,2.0755,9548,0
2010-09-21,2.1303,2.1371,2.096,2.096,7197,0
2010-09-22,2.096,2.1234,2.0755,2.0755,12305,0
2010-09-23,2.0549,2.0755,2.0549,2.0755,3942,0
2010-09-24,2.0755,2.1166,2.0549,2.1029,13957,0
2010-09-27,2.0755,2.0892,2.0344,2.0344,20418,0
2010-09-28,2.0275,2.0344,2.0001,2.0207,25840,0
2010-09-29,2.0275,2.1371,2.0275,2.0686,29195,0
2010-09-30,2.0686,2.1166,2.0549,2.1097,17363,0
2010-10-01,2.1577,2.1577,2.0892,2.1234,12774,0
2010-10-04,2.096,2.096,1.9933,2.0481,8140,0
2010-10-05,2.0344,2.0618,2.0001,2.0481,20514,0
2010-10-06,2.0207,2.0823,2.0207,2.0549,8759,0
2010-10-07,2.0549,2.0892,2.0207,2.0275,13129,0
2010-10-08,2.0275,2.0549,2.0207,2.0412,12628,0
2010-10-11,2.0755,2.1234,2.0001,2.096,36705,0
2010-10-12,2.0344,2.1234,2.0001,2.0207,21748,0
2010-10-13,2.0481,2.1097,2.0344,2.0755,13621,0
2010-10-14,2.0344,2.0823,2.0344,2.0549,21314,0
2010-10-15,2.0344,2.0481,2.0001,2.0275,12117,0
2010-10-18,1.9659,2.0344,1.9659,2.007,25662,0
2010-10-19,1.9864,1.9864,1.87,1.9042,45868,0
2010-10-20,1.9248,2.0344,1.8837,1.8837,25815,0
2010-10-21,1.9522,2.007,1.9453,1.9727,20716,0
2010-10-22,1.9727,2.0344,1.9727,2.0344,6315,0
2010-10-25,2.0275,2.0755,1.9864,2.007,34392,0
2010-10-26,1.9727,2.0344,1.959,2.0001,10212,0
2010-10-27,1.9522,2.0412,1.9522,2.0275,28106,0
2010-10-28,2.0618,2.0618,1.9727,2.0001,15278,0
2010-10-29,2.007,2.0481,1.9796,1.9796,10292,0
2010-11-01,2.0481,2.1097,1.9933,2.1097,22631,0
2010-11-02,2.1303,2.2878,2.0892,2.2467,65168,0
2010-11-03,2.2741,2.2878,2.1919,2.2056,15110,0
2010-11-04,2.2262,2.3289,2.2125,2.3221,41519,0
2010-11-05,2.3221,2.3289,2.2536,2.2947,20147,0
2010-11-08,2.2467,2.3289,2.2467,2.3084,18313,0
2010-11-09,2.2741,2.3221,2.2125,2.2947,26919,0
2010-11-10,2.2947,2.3289,2.2399,2.3289,12694,0
2010-11-11,2.3289,2.5002,2.3152,2.4522,101068,0
2010-11-12,2.4454,2.4454,2.3906,2.3974,2920,0
2010-11-15,2.3769,2.507,2.2262,2.507,54679,0
2010-11-16,2.2604,2.3358,2.1919,2.281,86872,0
2010-11-17,2.3084,2.4111,2.2467,2.2467,40877,0
2010-11-18,2.281,2.3015,2.2056,2.2536,71996,0
2010-11-19,2.3152,2.4796,2.3152,2.4591,288110,0
2010-11-22,2.4865,2.6029,2.4591,2.5824,106734,0
2010-11-23,2.5892,2.5892,2.5344,2.5413,37894,0
2010-11-24,2.5618,2.6714,2.4728,2.6714,74859,0
2010-11-26,2.6851,2.8427,2.6851,2.8016,66057,0
2010-11-29,2.8016,2.9454,2.6029,2.9454,142069,0
2010-11-30,2.9454,3.0002,2.8153,3.0002,87540,0
2010-12-01,2.9797,3.2057,2.9454,3.1715,169096,0
2010-12-02,3.0824,3.1167,2.9523,3.0345,117610,0
2010-12-03,3.0961,3.1167,2.9317,3.0345,64815,0
2010-12-06,3.0345,3.0961,2.9865,3.0071,35852,0
2010-12-07,3.0413,3.0824,3.0139,3.0687,41071,0
2010-12-08,3.0208,3.0824,3.0208,3.0345,32451,0
2010-12-09,3.0139,3.055,3.0139,3.0345,24945,0
2010-12-10,3.0619,3.0824,3.0345,3.0345,25256,0
2010-12-13,3.0139,3.0139,2.918,2.918,82482,0
2010-12-14,2.8769,2.8906,2.5618,2.644,146303,0
2010-12-15,2.5755,2.6235,2.5276,2.5824,48812,0
2010-12-16,2.5413,2.5824,2.5344,2.555,28818,0
2010-12-17,2.5618,2.644,2.5344,2.6029,21173,0
2010-12-20,2.5961,2.8084,2.5687,2.7605,51360,0
2010-12-21,2.7879,2.9112,2.7742,2.8906,43340,0
2010-12-22,2.8564,3.0071,2.8564,2.9112,53432,0
2010-12-23,2.918,2.966,2.8427,2.9043,31583,0
2010-12-27,2.9386,2.9386,2.8221,2.8495,13679,0
2010-12-28,2.8427,2.8838,2.8084,2.8564,16015,0
2010-12-29,2.8084,2.8495,2.8084,2.8153,22871,0
2010-12-30,2.8153,2.8769,2.7057,2.8427,35799,0
2010-12-31,2.8084,2.8564,2.6646,2.7742,28815,0
2011-01-03,2.781,2.8153,2.7468,2.781,21517,0
2011-01-04,2.7879,2.8084,2.7536,2.8084,39087,0
2011-01-05,2.8084,2.8084,2.6166,2.7399,26157,0
2011-01-06,2.7399,2.781,2.6714,2.7399,9197,0
2011-01-07,2.7399,2.7399,2.6646,2.6646,26255,0
2011-01-10,2.6714,2.7057,2.6509,2.6851,19443,0
2011-01-11,2.7057,2.8701,2.7057,2.829,32766,0
2011-01-12,2.8701,2.8701,2.8016,2.8564,13863,0
2011-01-13,2.8153,2.8701,2.7468,2.8701,33834,0
2011-01-14,2.8153,3.0824,2.781,3.0756,75641,0
2011-01-18,3.0756,3.0824,2.9317,3.0413,59934,0
2011-01-19,3.0619,3.0824,2.9728,3.0619,25790,0
2011-01-20,3.0139,3.0619,2.9454,3.0276,15666,0
2011-01-21,3.0276,3.0824,2.9797,2.9797,19335,0
2011-01-24,2.918,2.9386,2.7879,2.9043,31167,0
2011-01-25,2.8975,3.0276,2.8975,2.9043,14816,0
2011-01-26,2.8632,2.9317,2.8221,2.8838,8759,0
2011-01-27,2.8838,2.9317,2.8084,2.8495,21577,0
2011-01-28,2.8427,2.8495,2.8427,2.8427,2937,0
2011-01-31,2.8769,2.8838,2.7605,2.8016,39767,0
2011-02-01,2.8564,2.8564,2.8153,2.8564,26916,0
2011-02-02,2.8564,2.8769,2.7742,2.8016,29211,0
2011-02-03,2.7742,2.8358,2.6988,2.7194,41153,0
2011-02-04,2.7262,2.7399,2.7057,2.7057,8949,0
2011-02-07,2.7057,2.7673,2.7057,2.7331,7935,0
2011-02-08,2.7468,2.8016,2.7331,2.7536,11175,0
2011-02-09,2.7399,2.7947,2.6988,2.7331,6621,0
2011-02-10,2.7331,2.7331,2.6851,2.7057,5794,0
2011-02-11,2.6851,2.6851,2.6372,2.6372,12993,0
2011-02-14,2.6509,2.6714,2.6029,2.6235,17424,0
2011-02-15,2.6577,2.6577,2.507,2.5961,59958,0
2011-02-16,2.5002,2.5824,2.5002,2.5687,2920,0
2011-02-18,2.5687,2.6577,2.5481,2.6577,20764,0
2011-02-22,2.6372,2.781,2.5824,2.7605,66012,0
2011-02-23,2.7742,3.3564,2.7742,3.0824,463758,0
2011-02-24,3.5277,3.8222,2.9523,3.1715,694436,0
2011-02-25,3.0482,3.2194,2.9865,3.0824,125986,0
2011-02-28,3.0824,3.5619,2.9934,3.3975,293002,0
2011-03-01,3.4866,3.5962,3.4318,3.5277,248672,0
2011-03-02,3.6167,3.7263,3.2331,3.3907,339158,0
2011-03-03,3.3496,3.3838,3.2194,3.3153,85226,0
2011-03-04,3.377,3.5619,3.3016,3.5482,250464,0
2011-03-07,3.7332,3.7537,3.4934,3.5619,236641,0
2011-03-08,3.5277,3.5277,3.4044,3.4044,127868,0
2011-03-09,3.329,3.4318,3.2674,3.2948,89906,0
2011-03-10,3.2879,3.2879,3.0756,3.192,87684,0
2011-03-11,3.1098,3.1783,3.0139,3.0276,61505,0
2011-03-14,2.918,2.9591,2.9112,2.9591,100559,0
2011-03-15,2.8084,2.9728,2.8084,2.9728,91659,0
2011-03-16,2.9934,3.1167,2.9591,3.0619,76709,0
2011-03-17,3.0687,3.2057,3.0687,3.1646,39896,0
2011-03-18,3.192,3.192,3.1167,3.1441,54257,0
2011-03-21,3.1509,3.2194,3.1235,3.1304,25735,0
2011-03-22,3.1304,3.3838,3.1167,3.329,76910,0
2011-03-23,3.3975,3.3975,3.2126,3.3633,46671,0
2011-03-24,3.3701,3.4181,3.3359,3.3359,20025,0
2011-03-25,3.2879,3.3359,3.2126,3.2126,15168,0
2011-03-28,3.0756,3.2742,3.0756,3.2194,25170,0
2011-03-29,3.1235,3.1989,3.1235,3.1783,7190,0
2011-03-30,3.1646,3.1783,3.0961,3.1715,30237,0
2011-03-31,3.1167,3.3222,3.0619,3.1783,99394,0
2011-04-01,3.1989,3.3907,3.1989,3.3838,45797,0
2011-04-04,3.4112,3.4249,3.2674,3.2674,24347,0
2011-04-05,3.3085,3.3359,3.2537,3.2674,16533,0
2011-04-06,3.2811,3.3359,3.2194,3.2194,52159,0
2011-04-07,3.1646,3.3153,3.1509,3.2194,55359,0
2011-04-08,3.24,3.3222,3.2263,3.2674,44788,0
2011-04-11,3.2537,3.2811,3.0824,3.0824,46990,0
2011-04-12,3.0482,3.0482,2.9112,2.9317,25661,0
2011-04-13,2.9317,3.0961,2.918,2.9797,62456,0
2011-04-14,2.9797,3.0276,2.9797,3.0208,7883,0
2011-04-15,2.9728,3.0482,2.966,2.966,27285,0
2011-04-18,2.9386,2.9934,2.9112,2.9112,31534,0
2011-04-19,2.8769,2.8975,2.8221,2.8221,19300,0
2011-04-20,2.8153,2.9249,2.8084,2.8084,38988,0
2011-04-21,2.8084,2.8153,2.692,2.7468,64171,0
2011-04-25,2.4728,2.7399,2.4728,2.6372,86319,0
2011-04-26,2.6029,2.6372,2.4728,2.5207,111980,0
2011-04-27,2.6166,2.6303,2.5344,2.5961,79863,0
2011-04-28,2.6235,2.6577,2.4728,2.4728,86613,0
2011-04-29,2.4933,2.5344,2.4728,2.4865,107324,0
2011-05-02,2.4659,2.5618,2.4659,2.5002,19986,0
2011-05-03,2.4933,2.5207,2.4865,2.507,17081,0
2011-05-04,2.5207,2.5207,2.4728,2.4728,48047,0
2011-05-05,2.4659,2.4728,2.2604,2.3084,94197,0
2011-05-06,2.2947,2.3358,2.1919,2.2878,62447,0
2011-05-09,2.3015,2.3632,2.2056,2.2536,25680,0
2011-05-10,2.233,2.2673,2.1234,2.1851,24821,0
2011-05-11,2.1919,2.2125,2.1029,2.1029,38883,0
2011-05-12,2.1371,2.1371,2.0618,2.1166,25671,0
2011-05-13,2.0755,2.1166,2.0618,2.0686,12771,0
2011-05-16,2.0618,2.0755,2.0549,2.0549,18533,0
2011-05-17,2.0207,2.0892,1.9727,2.0207,48841,0
2011-05-18,2.0412,2.2262,2.0412,2.1303,51248,0
2011-05-19,2.096,2.2125,2.096,2.1851,9908,0
2011-05-20,2.1371,2.1714,2.1371,2.1371,438,0
2011-05-23,2.1166,2.1508,2.0618,2.096,7968,0
2011-05-24,2.0892,2.2467,2.0549,2.2056,27109,0
2011-05-25,2.1645,2.3837,2.1645,2.2947,44884,0
2011-05-26,2.3152,2.3974,2.2673,2.3289,19576,0
2011-05-27,2.3358,2.37,2.3084,2.3084,2190,0
2011-05-31,2.2947,2.3358,2.2193,2.2604,6895,0
2011-06-01,2.2262,2.281,2.1508,2.1508,24125,0
2011-06-02,2.1508,2.1577,2.144,2.144,9029,0
2011-06-03,2.1303,2.1919,2.1303,2.1645,7359,0
2011-06-06,2.1782,2.2056,2.1166,2.144,5840,0
2011-06-07,2.1303,2.1988,2.1166,2.1166,4277,0
2011-06-08,2.1097,2.1097,2.0892,2.1029,4283,0
2011-06-09,2.0823,2.096,1.9864,2.0618,24998,0
2011-06-10,2.0618,2.0618,1.9864,2.0344,25586,0
2011-06-13,2.0207,2.0686,1.8974,1.9179,28684,0
2011-06-14,1.9179,2.0275,1.9179,1.9248,18237,0
2011-06-15,1.9248,1.9796,1.8015,1.8015,28810,0
2011-06-16,1.8084,1.8152,1.6851,1.7467,39014,0
2011-06-17,1.7193,1.781,1.7193,1.7467,39251,0
2011-06-20,1.7399,1.8563,1.7193,1.8084,32118,0
2011-06-21,1.8084,1.8563,1.7878,1.8152,8856,0
2011-06-22,1.8015,1.8563,1.7673,1.8289,10803,0
2011-06-23,1.8289,1.9111,1.7467,1.7467,8759,0
2011-06-24,1.7467,1.87,1.5549,1.644,38597,0
2011-06-27,1.6166,1.6988,1.5275,1.644,21295,0
2011-06-28,1.644,1.8563,1.644,1.7536,20801,0
2011-06-29,1.7262,1.8221,1.7262,1.7878,3394,0
2011-06-30,1.8084,1.87,1.8084,1.87,28507,0
2011-07-01,1.8632,1.8632,1.7741,1.8221,4380,0
2011-07-05,1.8152,1.8358,1.8152,1.8358,2993,0
2011-07-06,1.8152,1.8837,1.8084,1.8152,18219,0
2011-07-07,1.8221,1.8632,1.7125,1.7536,33837,0
2011-07-08,1.7125,1.8837,1.644,1.6988,33724,0
2011-07-11,1.644,1.6714,1.6371,1.6371,13275,0
2011-07-12,1.6303,1.6851,1.6097,1.6234,24028,0
2011-07-13,1.6097,1.6097,1.5412,1.5755,37894,0
2011-07-14,1.5892,1.733,1.5892,1.7125,26865,0
2011-07-15,1.6782,2.0549,1.6782,1.959,82307,0
2011-07-18,1.9248,2.0412,1.9248,1.9933,43735,0
2011-07-19,2.0275,2.233,2.0138,2.1919,64260,0
2011-07-20,2.2399,2.2399,2.0275,2.1166,54279,0
2011-07-21,2.0823,2.144,1.9864,1.9864,25246,0
2011-07-22,2.0344,2.0549,1.9659,2.0549,6367,0
2011-07-25,2.0823,2.1303,1.9864,2.0207,7956,0
2011-07-26,1.9933,1.9933,1.9385,1.959,10935,0
2011-07-27,1.959,1.9933,1.9248,1.9522,9110,0
2011-07-28,1.9179,1.9248,1.8563,1.8563,17218,0
2011-07-29,1.8152,1.87,1.8152,1.87,8832,0
2011-08-01,1.8632,1.8632,1.7673,1.8358,16859,0
2011-08-02,1.7741,1.8084,1.7125,1.7741,12205,0
2011-08-03,1.6508,1.7741,1.6508,1.7399,10632,0
2011-08-04,1.7193,1.7193,1.6371,1.644,21799,0
2011-08-05,1.6508,1.6508,1.4727,1.5481,30547,0
2011-08-08,1.4385,1.5412,1.3768,1.4248,14799,0
2011-08-09,1.7125,1.7125,1.4385,1.6714,56498,0
2011-08-10,1.596,1.781,1.596,1.7193,17227,0
2011-08-11,1.7947,1.9042,1.6714,1.8084,13605,0
2011-08-12,1.8015,1.8084,1.6988,1.733,14854,0
2011-08-15,2.6988,2.6988,1.6234,1.7604,20741,0
2011-08-16,1.7673,1.9796,1.7467,1.9659,19976,0
2011-08-17,1.9453,1.9453,1.8358,1.8837,8759,0
2011-08-18,1.8563,1.9248,1.7604,1.8289,7285,0
2011-08-19,1.8084,1.8495,1.7604,1.7947,6241,0
2011-08-22,1.8221,1.8358,1.6714,1.7193,8590,0
2011-08-23,1.7467,1.7878,1.644,1.7467,17671,0
2011-08-24,1.733,1.7536,1.6645,1.7467,2213,0
2011-08-25,1.8084,1.8084,1.6508,1.6508,1314,0
2011-08-26,1.7056,1.8426,1.6371,1.6371,22300,0
2011-08-29,1.6303,1.8015,1.6303,1.644,17895,0
2011-08-30,1.6371,1.7399,1.5755,1.7399,20471,0
2011-08-31,1.7262,1.8084,1.6303,1.6303,24198,0
2011-09-01,1.6851,1.7125,1.6303,1.6577,21168,0
2011-09-02,1.6508,1.6508,1.6097,1.6166,3942,0
2011-09-06,1.6166,1.6919,1.6166,1.6166,13056,0
2011-09-07,1.6782,1.7125,1.6166,1.6782,19583,0
2011-09-08,1.6508,1.6714,1.6097,1.6714,4688,0
2011-09-09,1.6508,1.6508,1.644,1.644,2774,0
2011-09-12,1.6097,1.6577,1.6097,1.6577,4088,0
2011-09-13,1.6714,1.6714,1.6097,1.6097,4380,0
2011-09-14,1.6097,1.644,1.5755,1.6029,5648,0
2011-09-15,1.6782,1.7262,1.644,1.6782,15176,0
2011-09-16,1.6508,1.7878,1.6508,1.7878,12139,0
2011-09-19,1.7262,1.733,1.7125,1.7262,1168,0
2011-09-20,1.7125,2.0344,1.6303,1.9522,54155,0
2011-09-21,1.959,1.959,1.8632,1.8632,8321,0
2011-09-22,1.8015,1.8015,1.5481,1.5755,26023,0
2011-09-23,1.5755,1.6097,1.507,1.6097,19418,0
2011-09-26,1.507,1.5207,1.4522,1.507,13294,0
2011-09-27,1.5001,1.5549,1.4933,1.4933,7244,0
2011-09-28,1.4933,1.4933,1.4522,1.4522,4059,0
2011-09-29,1.5412,1.5412,1.3837,1.4659,16170,0
2011-09-30,1.47,1.49,1.4,1.49,3212,0
2011-10-03,1.4248,1.5001,1.2398,1.3289,36981,0
2011-10-04,1.3015,1.3015,1.1782,1.1782,15840,0
2011-10-05,1.233,1.4316,1.233,1.4316,29164,0
2011-10-06,1.4727,1.6234,1.4727,1.6166,10935,0
2011-10-07,1.6097,1.7741,1.5344,1.5755,19611,0
2011-10-10,1.6645,1.7125,1.5344,1.6919,31899,0
2011-10-11,1.644,1.781,1.596,1.7193,13162,0
2011-10-12,1.7262,1.7947,1.7193,1.7673,19227,0
2011-10-13,1.7125,1.7604,1.7125,1.7604,4161,0
2011-10-14,1.7399,1.7399,1.5412,1.5755,9113,0
2011-10-17,1.6714,1.7604,1.5823,1.5823,20149,0
2011-10-18,1.5549,1.7604,1.5549,1.6782,29758,0
2011-10-19,1.7193,1.7604,1.5755,1.6166,9862,0
2011-10-20,1.6851,1.6851,1.5823,1.6508,7153,0
2011-10-21,1.7125,1.7125,1.6577,1.6782,7664,0
2011-10-24,1.6577,1.7604,1.644,1.7125,6424,0
2011-10-25,1.7262,1.7262,1.7125,1.7125,3942,0
2011-10-26,1.6782,2.0207,1.6782,1.9522,43395,0
2011-10-27,1.9522,2.0207,1.9179,1.9179,24160,0
2011-10-28,1.8084,1.9727,1.7878,1.9727,25877,0
2011-10-31,1.92,1.95,1.76,1.76,14424,0
2011-11-01,1.8837,1.959,1.8837,1.959,8867,0
2011-11-02,1.9864,2.0412,1.9659,2.0412,15002,0
2011-11-03,2.0549,2.233,2.0412,2.1577,21345,0
2011-11-04,2.1166,2.1508,2.0001,2.1303,4434,0
2011-11-07,2.1234,2.1234,2.0549,2.0549,1996,0
2011-11-08,2.0481,2.0549,1.9864,2.0481,2190,0
2011-11-09,2.0549,2.0618,1.9042,2.0275,10994,0
2011-11-10,2.0275,2.2262,2.0275,2.1234,12964,0
2011-11-11,2.1097,2.1097,2.0549,2.0755,18853,0
2011-11-14,2.1234,2.144,2.1234,2.144,2675,0
2011-11-15,2.0686,2.1577,2.0686,2.1577,15110,0
2011-11-16,2.1303,2.2262,2.0481,2.1988,32601,0
2011-11-17,2.2536,2.2536,2.1988,2.2467,6581,0
2011-11-18,2.2673,2.2673,2.1782,2.2673,8695,0
2011-11-21,2.3084,2.3221,2.2536,2.3152,11853,0
2011-11-22,2.2741,2.3084,2.1577,2.2399,8984,0
2011-11-23,2.2399,2.2467,2.0892,2.1234,15862,0
2011-11-28,2.1097,2.1645,2.0549,2.1508,14307,0
2011-11-29,2.1782,2.2741,2.1234,2.1988,11095,0
2011-11-30,2.23,2.23,2.07,2.09,15649,0
2011-12-01,2.0686,2.0755,1.9796,2.0481,4407,0
2011-12-02,2.0823,2.1851,2.0207,2.0892,12088,0
2011-12-05,2.2193,2.37,1.8495,2.1303,59619,0
2011-12-06,2.0686,2.2947,2.0549,2.2673,19047,0
2011-12-07,2.2536,2.2947,2.1577,2.1988,21298,0
2011-12-08,2.1919,2.2056,2.0275,2.144,11424,0
2011-12-09,2.0755,2.1714,1.9933,2.0823,18723,0
2011-12-12,2.0549,2.0549,1.9933,2.0549,7088,0
2011-12-13,2.0412,2.0549,1.9042,1.9796,18730,0
2011-12-14,1.9385,2.0344,1.8495,1.9179,12057,0
2011-12-15,1.9864,1.9864,1.9179,1.959,20133,0
2011-12-16,1.959,2.0549,1.9179,2.0549,10219,0
2011-12-19,2.0549,2.0549,2.007,2.0138,876,0
2011-12-20,2.0549,2.2056,2.0549,2.1508,36525,0
2011-12-21,2.1097,2.5207,2.0686,2.5002,78373,0
2011-12-22,2.5207,2.8495,2.5139,2.8358,216374,0
2011-12-23,2.8358,3.2194,2.7536,3.2194,69222,0
2011-12-27,3.2194,3.4044,3.1098,3.2468,170283,0
2011-12-28,3.1852,3.1852,2.6098,2.966,88061,0
2011-12-29,2.9454,3.1167,2.9454,2.9728,135344,0
2011-12-30,2.98,3.03,2.82,2.96,95873,0
2012-01-03,2.9797,2.9797,2.7399,2.8221,50826,0
2012-01-04,2.7742,3.2126,2.6098,3.0687,189989,0
2012-01-05,3.1372,3.1372,2.8084,2.9249,106343,0
2012-01-06,2.9523,3.2194,2.8084,3.1783,100706,0
2012-01-09,3.24,3.4386,3.1509,3.3496,158441,0
2012-01-10,3.2537,3.3975,3.1441,3.192,53599,0
2012-01-11,3.1372,3.2537,3.0961,3.24,42403,0
2012-01-12,3.2194,3.74,3.0824,3.5414,699130,0
2012-01-13,3.3633,3.7126,3.329,3.5277,212778,0
2012-01-17,3.4592,3.5962,3.4386,3.5619,56406,0
2012-01-18,3.5756,3.6989,3.4455,3.6304,110279,0
2012-01-19,3.6647,3.6852,3.3427,3.4318,126208,0
2012-01-20,3.4249,3.4249,3.2331,3.2879,82735,0
2012-01-23,3.3701,3.3701,3.2263,3.2948,33214,0
2012-01-24,3.3222,3.5208,3.2537,3.4797,54126,0
2012-01-25,3.4592,3.4592,3.2742,3.4249,43443,0
2012-01-26,3.3633,3.4112,3.2879,3.3701,59016,0
2012-01-27,3.3633,3.3838,3.3016,3.3016,38461,0
2012-01-30,3.2811,3.3975,3.2742,3.3222,12767,0
2012-01-31,3.29,3.38,3.29,3.38,12832,0
2012-02-01,3.3359,3.377,3.2948,3.3359,13577,0
2012-02-02,3.3701,3.377,3.3085,3.3222,16643,0
2012-02-03,3.377,3.377,3.2948,3.3564,16511,0
2012-02-06,3.3633,3.5619,3.3085,3.4455,53254,0
2012-02-07,3.5345,3.5345,3.329,3.3633,55037,0
2012-02-08,3.3564,3.3564,3.192,3.2811,43502,0
2012-02-09,3.24,3.3633,3.192,3.3496,28774,0
2012-02-10,3.3085,3.3222,3.1646,3.2948,39461,0
2012-02-13,3.3085,3.8838,3.2742,3.7332,363583,0
2012-02-14,3.7195,3.8907,3.6304,3.6373,116048,0
2012-02-15,3.6441,3.7468,3.603,3.603,67692,0
2012-02-16,3.603,3.6647,3.3975,3.5414,52114,0
2012-02-17,3.5688,3.8633,3.5688,3.6441,214536,0
2012-02-21,3.6989,3.8153,3.5414,3.5551,119783,0
2012-02-22,3.5825,3.7332,3.5688,3.6167,24234,0
2012-02-23,3.6167,3.651,3.5962,3.6236,13584,0
2012-02-24,3.6099,3.8907,3.6099,3.7332,172481,0
2012-02-27,3.74,3.7537,3.5756,3.5962,39224,0
2012-02-28,3.5277,3.6921,3.4934,3.6304,42811,0
2012-02-29,3.57,3.73,3.53,3.63,66129,0
2012-03-01,3.6989,4.1099,3.6578,4.0208,199560,0
2012-03-02,3.96,4.03,3.71,3.77,80663,0
2012-03-05,3.829,3.9866,3.7674,3.8359,53213,0
2012-03-06,3.8,3.8,3.6,3.76,40743,0
2012-03-07,3.76,3.77,3.61,3.73,17786,0
2012-03-08,3.69,3.75,3.56,3.73,46102,0
2012-03-09,3.69,3.76,3.64,3.66,16170,0
2012-03-12,3.6304,3.8016,3.5962,3.6647,20843,0
2012-03-13,3.6715,3.7468,3.6099,3.74,32118,0
2012-03-14,3.7811,3.7811,3.6715,3.7468,22614,0
2012-03-15,3.6989,3.7605,3.6373,3.7126,8146,0
2012-03-16,3.68,3.9,3.6,3.87,109019,0
2012-03-19,3.9044,3.9112,3.6989,3.8222,55012,0
2012-03-20,3.8701,3.9386,3.6578,3.8016,42127,0
2012-03-21,3.77,3.92,3.77,3.86,46531,0
2012-03-22,3.87,3.97,3.63,3.73,44854,0
2012-03-23,3.73,3.95,3.66,3.92,39008,0
2012-03-26,3.91,3.97,3.66,3.66,54914,0
2012-03-27,3.66,3.9,3.66,3.74,46801,0
2012-03-28,4.22,4.77,4.11,4.64,80704,0
2012-03-29,4.59,4.64,4.31,4.46,25487,0
2012-03-30,4.45,4.61,4.45,4.51,20115,0
2012-04-02,4.51,4.69,4.49,4.69,15335,0
2012-04-03,4.6,4.6,4.4,4.52,21693,0
2012-04-04,4.42,4.42,4.15,4.15,18739,0
2012-04-05,4.2,4.22,4.1,4.15,15848,0
2012-04-09,4,4.13,3.89,3.97,13914,0
2012-04-10,3.98,4.09,3.84,4,12075,0
2012-04-11,4.04,4.07,3.67,3.92,12465,0
2012-04-12,3.92,4.07,3.92,4.02,7095,0
2012-04-13,4,4.07,3.97,4,1535,0
2012-04-16,3.97,3.97,3.72,3.95,7537,0
2012-04-17,3.83,4.03,3.8,3.81,11325,0
2012-04-18,3.71,3.84,3.7,3.7,14412,0
2012-04-19,3.65,3.79,3.65,3.78,8347,0
2012-04-20,3.84,3.84,3.75,3.75,19775,0
2012-04-23,3.75,3.76,3.5,3.5,16454,0
2012-04-24,3.5,3.7,3.5,3.7,5080,0
2012-04-25,3.7,3.88,3.7,3.85,4150,0
2012-04-26,3.9,4.06,3.88,3.88,12301,0
2012-04-27,3.97,4,3.86,3.86,3590,0
2012-04-30,3.86,4,3.85,3.94,2450,0
2012-05-01,3.99,3.99,3.85,3.85,2625,0
2012-05-02,3.8,3.94,3.8,3.82,675,0
2012-05-03,3.87,3.88,3.56,3.74,14670,0
2012-05-04,3.66,3.85,3.5,3.6,14070,0
2012-05-07,3.52,3.64,3.28,3.58,22029,0
2012-05-08,3.59,3.67,3.24,3.43,14022,0
2012-05-09,3.31,3.43,3.3,3.4,3800,0
2012-05-10,3.5,3.79,3.48,3.79,41365,0
2012-05-11,3.77,3.79,3.55,3.74,9105,0
2012-05-14,3.67,3.79,3.5,3.69,15308,0
2012-05-15,3.68,3.79,3.52,3.66,9462,0
2012-05-16,3.7,3.76,3.58,3.59,8000,0
2012-05-17,3.73,3.75,3.58,3.58,14056,0
2012-05-18,3.62,3.63,3.34,3.45,4822,0
2012-05-21,3.4,3.55,3.02,3.55,25089,0
2012-05-22,3.48,3.55,3.35,3.51,9267,0
2012-05-23,3.53,3.56,3.37,3.56,12000,0
2012-05-24,3.51,3.57,3.39,3.54,22820,0
2012-05-25,3.57,3.74,3.5,3.64,41335,0
2012-05-29,3.74,3.79,3.58,3.79,25390,0
2012-05-30,3.79,3.79,3.61,3.68,7000,0
2012-05-31,3.62,3.8,3.58,3.74,5900,0
2012-06-01,3.75,3.75,3.48,3.66,11416,0
2012-06-04,3.74,3.8,3.35,3.49,8274,0
2012-06-05,3.4,3.45,3.28,3.41,2535,0
2012-06-06,3.38,3.47,3.15,3.43,3876,0
2012-06-07,3.38,3.56,3.38,3.44,3500,0
2012-06-08,3.39,3.58,3.39,3.58,7400,0
2012-06-11,3.64,3.72,3.4,3.46,12649,0
2012-06-12,3.6,3.6,3.38,3.6,14205,0
2012-06-13,3.61,3.61,3.39,3.5,6679,0
2012-06-14,3.45,3.59,3.45,3.59,11300,0
2012-06-15,3.56,3.59,3.5,3.59,9031,0
2012-06-18,3.52,3.55,3.38,3.55,13754,0
2012-06-19,3.55,3.74,3.55,3.73,9500,0
2012-06-20,3.75,3.79,3.7,3.79,9000,0
2012-06-21,3.72,3.72,3.61,3.69,3462,0
2012-06-22,3.66,3.9,3.56,3.9,23863,0
2012-06-25,3.6,3.88,3.6,3.85,26785,0
2012-06-26,3.85,3.85,3.62,3.85,16437,0
2012-06-27,3.88,3.9,3.7,3.89,7665,0
2012-06-28,3.92,3.92,3.72,3.87,2075,0
2012-06-29,3.9,3.93,3.85,3.9,12300,0
2012-07-02,3.94,3.94,3.79,3.88,2928,0
2012-07-03,3.9,3.9,3.77,3.83,1777,0
2012-07-05,3.77,3.92,3.6,3.83,5811,0
2012-07-06,3.71,3.88,3.71,3.87,4100,0
2012-07-09,3.88,4.1,3.88,4.09,31351,0
2012-07-10,4.03,4.26,4.03,4.1,28910,0
2012-07-11,4.1,4.1,3.8,4.07,21379,0
2012-07-12,4.04,4.17,4.03,4.17,4950,0
2012-07-13,4.19,4.19,4.15,4.18,7909,0
2012-07-16,4.07,4.17,3.96,4.08,10100,0
2012-07-17,3.99,4.09,3.85,4.09,11801,0
2012-07-18,4.08,4.18,3.96,4.11,8810,0
2012-07-19,4.11,4.12,4.07,4.1,5820,0
2012-07-20,4.13,4.18,4.13,4.18,1675,0
2012-07-23,4.01,4.12,4.01,4.1,2951,0
2012-07-24,4.07,4.17,4.06,4.08,5690,0
2012-07-25,4.04,4.07,4.01,4.06,1000,0
2012-07-26,4.14,4.14,3.9,4.05,4323,0
2012-07-27,4.03,4.11,4.03,4.1,6787,0
2012-07-30,4.12,4.16,4.12,4.15,7400,0
2012-07-31,4.11,4.11,4.06,4.11,1300,0
2012-08-01,4.1,4.11,3.92,4.05,3116,0
2012-08-02,3.96,4.13,3.96,4.1,4893,0
2012-08-03,4.11,4.11,4.05,4.06,2157,0
2012-08-06,4.03,4.16,4.03,4.15,4611,0
2012-08-07,4.15,4.16,4.14,4.15,21150,0
2012-08-08,4.14,4.29,4.1,4.22,21917,0
2012-08-09,4.19,4.25,4.1,4.11,7669,0
2012-08-10,4.13,4.26,4.13,4.21,21630,0
2012-08-13,4.19,4.32,4.19,4.31,13838,0
2012-08-14,3.85,4.26,3.65,4.16,26237,0
2012-08-15,4.17,4.2,4.11,4.2,11219,0
2012-08-16,4.2,4.23,4.17,4.23,5505,0
2012-08-17,4.22,4.22,3.76,4.19,9800,0
2012-08-20,4.2,4.2,4.1,4.1,4100,0
2012-08-21,4.05,4.15,3.93,4.11,2839,0
2012-08-22,4.01,4.15,3.98,4.14,18398,0
2012-08-23,4.04,4.21,4.04,4.21,9250,0
2012-08-24,4.2,4.25,4.04,4.2,13462,0
2012-08-27,4.25,4.25,4.08,4.2,4127,0
2012-08-28,4.2,4.32,4.1,4.28,15054,0
2012-08-29,4.31,4.32,4.25,4.25,11363,0
2012-08-30,4.27,4.32,4.23,4.25,3900,0
2012-08-31,4.2,4.42,4.2,4.42,14214,0
2012-09-04,4.5,4.52,4.41,4.51,19034,0
2012-09-05,4.46,4.59,4.36,4.55,22362,0
2012-09-06,4.62,4.68,4.56,4.67,29856,0
2012-09-07,4.7,4.71,4.62,4.69,7119,0
2012-09-10,4.67,4.77,4.53,4.6,36565,0
2012-09-11,4.56,4.59,4.45,4.5,5109,0
2012-09-12,4.53,4.7,4.48,4.65,8891,0
2012-09-13,4.66,4.81,4.51,4.7,15609,0
2012-09-14,4.83,4.91,4.68,4.76,34713,0
2012-09-17,4.76,4.95,4.73,4.9,10900,0
2012-09-18,4.86,5.1,4.71,5.09,36612,0
2012-09-19,5.09,5.21,4.95,5.07,38926,0
2012-09-20,5.14,5.14,4.8,5.07,15511,0
2012-09-21,5.07,5.07,4.75,4.75,16866,0
2012-09-24,4.65,4.8,4.44,4.73,18132,0
2012-09-25,4.64,4.71,4.47,4.67,4920,0
2012-09-26,4.54,4.54,4.53,4.53,700,0
2012-09-27,4.52,4.62,4.49,4.5,4400,0
2012-09-28,4.56,4.56,4.4,4.47,9939,0
2012-10-01,4.56,4.56,4.5,4.55,4460,0
2012-10-02,4.56,4.56,4.43,4.44,3000,0
2012-10-03,4.5,4.5,4.41,4.42,4300,0
2012-10-04,4.49,4.49,4.47,4.47,2200,0
2012-10-05,4.49,4.67,4.47,4.64,12595,0
2012-10-08,4.67,4.73,4.67,4.72,15564,0
2012-10-09,4.72,4.76,4.68,4.7,5433,0
2012-10-10,4.64,4.8,4.61,4.79,11508,0
2012-10-11,4.8,4.8,4.52,4.61,6192,0
2012-10-12,4.68,4.71,4.56,4.56,3434,0
2012-10-15,4.49,4.5,4.42,4.45,6215,0
2012-10-16,4.45,4.57,4.36,4.36,4635,0
2012-10-17,4.35,4.38,4.26,4.31,7861,0
2012-10-18,4.32,4.36,4.26,4.27,10183,0
2012-10-19,4.31,4.5,4.21,4.37,17297,0
2012-10-22,4.3,4.49,4.3,4.42,6613,0
2012-10-23,4.27,4.4,4.27,4.4,5350,0
2012-10-24,4.38,4.43,4.02,4.12,17844,0
2012-10-25,4.15,4.15,4.11,4.11,1212,0
2012-10-26,4.04,4.26,4.01,4.26,4915,0
2012-10-31,4.26,4.3,4.17,4.2,3166,0
2012-11-01,4.2,4.2,4.2,4.2,700,0
2012-11-02,4.2,4.2,4.15,4.2,3950,0
2012-11-05,4.14,4.14,4.06,4.06,1000,0
2012-11-06,4.14,4.18,4.01,4.14,3359,0
2012-11-07,4.13,4.15,4.01,4.06,14165,0
2012-11-08,4.1,4.1,3.96,3.98,6150,0
2012-11-09,3.95,4.09,3.95,4.03,6717,0
2012-11-12,3.98,3.99,3.91,3.98,11300,0
2012-11-13,4.01,4.05,3.95,3.95,4486,0
2012-11-14,4.04,4.13,3.9,3.9,1950,0
2012-11-15,3.85,3.87,3.76,3.76,5300,0
2012-11-16,3.75,3.8,3.75,3.8,6600,0
2012-11-19,3.8,4.07,3.79,3.82,16864,0
2012-11-20,3.84,3.99,3.75,3.75,5138,0
2012-11-23,3.57,4.01,3.55,3.97,11722,0
2012-11-26,3.95,3.97,3.76,3.95,4668,0
2012-11-27,3.86,3.99,3.78,3.98,4450,0
2012-11-28,3.9,3.95,3.9,3.91,1700,0
2012-11-29,3.82,4.01,3.82,3.97,1500,0
2012-11-30,3.98,3.98,3.97,3.97,2400,0
2012-12-03,3.94,3.95,3.84,3.85,1860,0
2012-12-04,3.98,3.98,3.84,3.96,7285,0
2012-12-05,3.9,3.98,3.75,3.98,16300,0
2012-12-06,3.83,3.95,3.82,3.95,3803,0
2012-12-07,3.95,3.95,3.81,3.91,3913,0
2012-12-10,3.82,3.98,3.82,3.94,4147,0
2012-12-11,3.81,3.96,3.75,3.94,22231,0
2012-12-12,3.88,3.89,3.88,3.89,400,0
2012-12-13,3.89,3.94,3.76,3.85,6871,0
2012-12-14,3.91,3.91,3.67,3.75,5584,0
2012-12-17,3.68,3.74,3.67,3.67,1956,0
2012-12-18,3.66,3.89,3.66,3.89,7150,0
2012-12-19,3.87,3.89,3.76,3.83,14434,0
2012-12-20,3.8,3.85,3.8,3.84,2900,0
2012-12-21,3.76,3.85,3.61,3.85,23668,0
2012-12-24,3.8,3.8,3.8,3.8,200,0
2012-12-26,3.75,3.89,3.63,3.87,11808,0
2012-12-27,3.79,3.81,3.42,3.42,34774,0
2012-12-28,3.45,3.85,3.45,3.85,33951,0
2012-12-31,3.76,3.85,3.57,3.85,21757,0
2013-01-02,3.85,3.89,3.78,3.89,21456,0
2013-01-03,3.87,3.89,3.69,3.74,14488,0
2013-01-04,3.53,3.89,3.53,3.78,16980,0
2013-01-07,3.75,3.88,3.69,3.83,12195,0
2013-01-08,3.71,4,3.69,4,10800,0
2013-01-09,4,4,3.95,4,6362,0
2013-01-10,4.06,4.2,4.01,4.13,20836,0
2013-01-11,4.16,4.2,4.06,4.2,5038,0
2013-01-14,4,4.19,4,4.15,2400,0
2013-01-15,4.14,4.18,3.82,3.99,14926,0
2013-01-16,4,4,3.83,3.9,8084,0
2013-01-17,3.89,4,3.86,3.99,14936,0
2013-01-18,3.92,3.97,3.92,3.93,1300,0
2013-01-22,3.85,3.97,3.74,3.97,8829,0
2013-01-23,4,4.04,3.97,4.03,3000,0
2013-01-24,4.04,4.05,4,4,5765,0
2013-01-25,3.98,4.04,3.98,4,2214,0
2013-01-28,4.01,4.13,3.99,4.13,3735,0
2013-01-29,4.05,4.15,3.96,4.03,11170,0
2013-01-30,4,4.09,3.97,4.03,13300,0
2013-01-31,4.02,4.04,4,4,1800,0
2013-02-01,4,4.04,4,4.02,11742,0
2013-02-04,4.01,4.01,3.85,3.91,12761,0
2013-02-05,4,4,3.8,3.93,7235,0
2013-02-06,3.89,3.97,3.76,3.85,10100,0
2013-02-07,3.81,4,3.81,4,10022,0
2013-02-08,4,4,3.85,3.99,16238,0
2013-02-11,3.86,3.97,3.84,3.91,4250,0
2013-02-12,3.96,3.99,3.94,3.99,1491,0
2013-02-13,4,4.13,3.83,3.92,14589,0
2013-02-14,3.93,4.03,3.93,4,2825,0
2013-02-15,4.01,4.03,3.95,3.95,46365,0
2013-02-19,3.96,4.03,3.93,4.02,7509,0
2013-02-20,3.98,4.02,3.95,3.97,2678,0
2013-02-21,3.96,4.02,3.94,3.96,6500,0
2013-02-22,4,4.05,3.96,3.97,3586,0
2013-02-25,4,4,3.95,3.95,12610,0
2013-02-26,3.92,4.09,3.92,4.07,16050,0
2013-02-27,3.97,4.1,3.97,3.99,6961,0
2013-02-28,3.98,4.07,3.95,4.07,11974,0
2013-03-01,3.97,4.07,3.97,4.07,3335,0
2013-03-04,4.02,4.1,4.02,4.1,14340,0
2013-03-05,4.1,4.13,4,4.07,18800,0
2013-03-06,4.02,4.08,4.01,4.04,12582,0
2013-03-07,3.97,4.06,3.95,3.96,1411,0
2013-03-08,3.94,4.07,3.94,4.05,2850,0
2013-03-11,3.99,4.04,3.99,4.04,3399,0
2013-03-12,4,4,3.95,4,1300,0
2013-03-13,3.95,4,3.95,3.95,16400,0
2013-03-14,4,4,3.93,3.99,4600,0
2013-03-15,3.94,4,3.93,3.94,5740,0
2013-03-18,3.99,3.99,3.88,3.98,6475,0
2013-03-19,3.88,3.98,3.88,3.96,1700,0
2013-03-20,3.95,4.02,3.93,4,9061,0
2013-03-21,4.05,4.19,3.94,4.13,38119,0
2013-03-22,4.13,4.17,4.12,4.17,6299,0
2013-03-25,4.18,4.19,4.01,4.13,14940,0
2013-03-26,4.07,4.09,4.01,4.01,4900,0
2013-03-27,4.1,4.1,4.05,4.08,3054,0
2013-03-28,4.05,4.12,4,4.12,3800,0
2013-04-01,4.1,4.2,4.02,4.2,7500,0
2013-04-02,4.17,4.17,4.04,4.09,8044,0
2013-04-03,4.09,4.09,4.01,4.07,10600,0
2013-04-04,4.05,4.07,4,4.01,4212,0
2013-04-05,4.01,4.01,3.98,3.98,1900,0
2013-04-08,3.99,4.01,3.99,4,6130,0
2013-04-09,3.98,3.99,3.98,3.98,1000,0
2013-04-10,4,4.04,3.98,4.04,7948,0
2013-04-11,4.05,4.1,4.03,4.05,3025,0
2013-04-12,3.97,4.1,3.97,4.06,8850,0
2013-04-15,3.98,4.08,3.98,4.01,8050,0
2013-04-16,4.01,4.11,4.01,4.03,9821,0
2013-04-17,4.02,4.03,3.97,3.97,18417,0
2013-04-18,3.97,4.05,3.95,3.98,2600,0
2013-04-19,4.02,4.05,4.02,4.03,500,0
2013-04-22,4.01,4.06,4.01,4.06,2479,0
2013-04-23,4.05,4.05,3.76,3.93,21160,0
2013-04-24,3.96,3.96,3.76,3.81,3460,0
2013-04-25,3.92,3.92,3.72,3.84,8229,0
2013-04-26,3.75,3.93,3.75,3.87,1867,0
2013-04-29,3.84,3.97,3.83,3.93,9250,0
2013-04-30,3.91,4.04,3.91,4.04,3900,0
2013-05-02,3.95,4,3.91,4,1900,0
2013-05-03,3.92,4,3.9,4,5311,0
2013-05-06,3.95,3.98,3.8,3.96,8508,0
2013-05-07,3.88,3.99,3.88,3.99,7523,0
2013-05-08,3.99,4,3.96,4,5296,0
2013-05-09,4,4,3.95,4,5550,0
2013-05-10,4.03,4.03,3.88,3.94,8700,0
2013-05-13,3.95,4.02,3.9,4.02,9988,0
2013-05-14,4.02,4.02,3.97,3.99,889,0
2013-05-15,4,4,3.8,3.99,10836,0
2013-05-16,3.89,3.97,3.82,3.83,4208,0
2013-05-17,3.92,3.92,3.85,3.9,20600,0
2013-05-20,3.92,3.95,3.83,3.94,14455,0
2013-05-21,3.84,4.1,3.84,4.1,40065,0
2013-05-22,4.1,4.24,4.02,4.11,65340,0
2013-05-23,4.04,4.22,3.82,4.13,62512,0
2013-05-24,4.04,4.09,3.95,4.09,6767,0
2013-05-28,4.1,4.13,3.94,4.02,7535,0
2013-05-29,4.08,4.09,4.03,4.09,3149,0
2013-05-30,4.05,4.12,4.05,4.09,9402,0
2013-05-31,4.06,4.08,4.04,4.04,3080,0
2013-06-03,4.04,4.04,3.96,3.96,4271,0
2013-06-04,3.96,3.98,3.92,3.92,2540,0
2013-06-05,3.91,3.91,3.65,3.91,5561,0
2013-06-06,3.85,3.88,3.71,3.86,3599,0
2013-06-07,3.86,3.91,3.75,3.9,10262,0
2013-06-10,3.89,3.89,3.41,3.66,118916,0
2013-06-11,3.68,3.73,3.56,3.73,11057,0
2013-06-12,3.72,3.77,3.54,3.77,15700,0
2013-06-13,3.69,3.69,3.59,3.65,21572,0
2013-06-14,3.61,3.61,3.43,3.54,5446,0
2013-06-17,3.48,3.54,3.4,3.5,36397,0
2013-06-18,3.51,3.53,3.38,3.43,20840,0
2013-06-19,3.4,3.55,3.4,3.55,6663,0
2013-06-20,3.41,3.47,3.29,3.4,20068,0
2013-06-21,3.3,3.55,3.27,3.55,9808,0
2013-06-24,3.43,3.55,3.4,3.52,7889,0
2013-06-25,3.55,3.75,3.52,3.64,51180,0
2013-06-26,3.57,3.68,3.48,3.62,10387,0
2013-06-27,3.67,3.71,3.51,3.71,9495,0
2013-06-28,3.63,3.72,3.61,3.7,3950,0
2013-07-01,3.66,3.75,3.66,3.75,14237,0
2013-07-02,3.71,3.75,3.64,3.71,26912,0
2013-07-03,3.65,3.74,3.64,3.74,8860,0
2013-07-05,3.78,3.8,3.73,3.77,13807,0
2013-07-08,3.78,3.79,3.71,3.79,15440,0
2013-07-09,3.76,3.86,3.75,3.86,4100,0
2013-07-10,3.8,3.86,3.66,3.83,16141,0
2013-07-11,3.71,3.86,3.71,3.86,7300,0
2013-07-12,3.8,3.85,3.79,3.84,2363,0
2013-07-15,3.84,3.84,3.72,3.83,8006,0
2013-07-16,3.78,3.83,3.74,3.83,5200,0
2013-07-17,3.74,3.84,3.74,3.84,14273,0
2013-07-18,3.81,3.95,3.77,3.95,15675,0
2013-07-19,3.95,3.95,3.75,3.93,15592,0
2013-07-22,3.88,3.95,3.81,3.82,5300,0
2013-07-23,3.88,3.88,3.85,3.88,2900,0
2013-07-24,3.89,3.92,3.81,3.9,7820,0
2013-07-25,3.94,3.94,3.87,3.91,4759,0
2013-07-26,3.89,3.91,3.83,3.9,11240,0
2013-07-29,3.9,4.07,3.9,4.07,46755,0
2013-07-30,4.06,4.17,3.97,4.17,48180,0
2013-07-31,4.16,4.24,4.16,4.24,29869,0
2013-08-01,4.2,4.35,4.19,4.35,28774,0
2013-08-02,4.3,4.3,4.26,4.3,13314,0
2013-08-05,4.21,4.34,4.19,4.34,37999,0
2013-08-06,4.29,4.35,4.24,4.35,10368,0
2013-08-07,4.37,4.46,4.31,4.42,18037,0
2013-08-08,4.43,4.7,4.38,4.62,61683,0
2013-08-09,4.55,4.75,4.07,4.74,53017,0
2013-08-12,4.21,4.83,4.21,4.69,14790,0
2013-08-13,4.71,4.83,4.37,4.72,10599,0
2013-08-14,4.6,4.6,4.4,4.42,18851,0
2013-08-15,4.45,4.6,4.45,4.57,27072,0
2013-08-16,4.49,4.6,4.49,4.53,4440,0
2013-08-19,4.54,4.56,4.48,4.55,18232,0
2013-08-20,4.53,4.53,4.37,4.45,9890,0
2013-08-21,4.4,4.55,4.37,4.44,15514,0
2013-08-22,4.44,4.52,4.38,4.48,11148,0
2013-08-23,4.41,4.51,4.4,4.51,5600,0
2013-08-26,4.49,4.51,4.31,4.39,37054,0
2013-08-27,4.38,4.6,4.38,4.6,27147,0
2013-08-28,4.6,4.73,4.37,4.73,23015,0
2013-08-29,4.71,4.71,4.43,4.67,24470,0
2013-08-30,4.65,4.7,4.47,4.6,4150,0
2013-09-03,4.6,4.65,4.5,4.64,7300,0
2013-09-04,4.63,4.69,4.5,4.63,7245,0
2013-09-05,4.67,4.67,4.51,4.63,2500,0
2013-09-06,4.61,4.65,4.5,4.62,7556,0
2013-09-09,4.51,4.59,4.51,4.59,4900,0
2013-09-10,4.62,4.62,4.42,4.57,21867,0
2013-09-11,4.56,4.65,4.56,4.65,16604,0
2013-09-12,4.54,4.65,4.54,4.65,7406,0
2013-09-13,4.5,4.73,4.5,4.62,7970,0
2013-09-16,4.56,4.65,4.42,4.65,27383,0
2013-09-17,4.57,4.62,4.51,4.61,18683,0
2013-09-18,4.6,4.61,4.42,4.53,12210,0
2013-09-19,4.49,4.57,4.41,4.57,3700,0
2013-09-20,4.48,4.59,4.39,4.59,10318,0
2013-09-23,4.55,4.56,4.51,4.56,2100,0
2013-09-24,4.53,4.56,4.37,4.49,5956,0
2013-09-25,4.46,4.55,4.46,4.51,920,0
2013-09-26,4.49,4.52,4.48,4.5,1810,0
2013-09-27,4.5,4.53,4.37,4.5,8675,0
2013-09-30,4.2,4.5,4.2,4.5,1280,0
2013-10-01,4.45,4.57,4.4,4.57,12954,0
2013-10-02,4.56,4.57,4.52,4.57,2100,0
2013-10-03,4.55,4.55,4.5,4.54,10468,0
2013-10-04,4.52,4.56,4.5,4.55,8457,0
2013-10-07,4.46,4.56,4.35,4.55,8662,0
2013-10-08,4.55,4.55,4.55,4.55,500,0
2013-10-09,4.41,4.56,4.41,4.56,1700,0
2013-10-10,4.53,4.56,4.4,4.56,14398,0
2013-10-11,4.5,4.56,4.35,4.55,13217,0
2013-10-14,4.48,4.58,4.41,4.58,4150,0
2013-10-15,4.56,4.58,4.5,4.57,2610,0
2013-10-16,4.5,4.79,4.48,4.79,154065,0
2013-10-17,4.78,5.34,4.7,5.18,181255,0
2013-10-18,5.18,5.2,4.93,5.07,38491,0
2013-10-21,5.1,5.13,4.64,5.1,56330,0
2013-10-22,5.11,5.13,4.64,5,30769,0
2013-10-23,5,5,4.68,4.88,35099,0
2013-10-24,4.73,4.86,4.61,4.79,16740,0
2013-10-25,4.76,4.98,4.66,4.98,27542,0
2013-10-28,4.98,4.98,4.81,4.97,7242,0
2013-10-29,4.93,4.97,4.65,4.9,29060,0
2013-10-30,4.95,4.95,4.62,4.87,23890,0
2013-10-31,4.83,4.84,4.65,4.8,31900,0
2013-11-01,4.77,4.88,4.67,4.88,16430,0
2013-11-04,4.78,4.87,4.62,4.85,50499,0
2013-11-05,4.79,4.88,4.77,4.88,8400,0
2013-11-06,4.86,4.86,4.69,4.83,38980,0
2013-11-07,4.59,4.8,4.51,4.75,30758,0
2013-11-08,4.68,4.84,4.68,4.82,3000,0
2013-11-11,4.65,4.8,4.48,4.71,19362,0
2013-11-12,4.83,4.85,4.45,4.79,30554,0
2013-11-13,4.7,4.93,4.68,4.93,41265,0
2013-11-14,4.89,4.98,4.45,4.54,67829,0
2013-11-15,4.71,4.71,4.03,4.46,83397,0
2013-11-18,4.24,4.47,4.11,4.2,23246,0
2013-11-19,4.15,4.3,4,4.16,33328,0
2013-11-20,4.16,4.18,3.96,4.04,20715,0
2013-11-21,3.98,4.08,3.9,3.9,22619,0
2013-11-22,3.99,3.99,3.9,3.98,11919,0
2013-11-25,4,4.05,3.92,3.98,17400,0
2013-11-26,4,4.03,3.99,4.03,3800,0
2013-11-27,4,4.23,4,4.21,32172,0
2013-11-29,4.14,4.17,3.98,4.04,13440,0
2013-12-02,4.16,4.16,3.95,4.02,9061,0
2013-12-03,4.02,4.05,4,4.01,6065,0
2013-12-04,3.98,4.07,3.86,4.07,9710,0
2013-12-05,4.01,4.15,4.01,4.05,2000,0
2013-12-06,4.05,4.08,3.88,4.08,4975,0
2013-12-09,4,4.09,3.92,3.92,6762,0
2013-12-10,3.96,4.05,3.92,3.97,6967,0
2013-12-11,3.91,4.06,3.91,4.05,15174,0
2013-12-12,4.01,4.12,4,4.1,12040,0
2013-12-13,3.96,4.17,3.93,4.07,4570,0
2013-12-16,4.09,4.19,4.03,4.17,8209,0
2013-12-17,4.12,4.18,4.11,4.17,2471,0
2013-12-19,4.11,4.18,4.09,4.18,7718,0
2013-12-20,4.21,4.21,4.07,4.07,6218,0
2013-12-23,4.05,4.18,4.05,4.14,5621,0
2013-12-24,4.16,4.29,4.15,4.16,9457,0
2013-12-26,4.21,4.21,4.09,4.15,15300,0
2013-12-27,4.26,4.26,4.07,4.11,1910,0
2013-12-30,4.12,4.17,4.05,4.16,17769,0
2013-12-31,4.11,4.13,4.07,4.13,7245,0
2014-01-02,4.08,4.17,4.08,4.16,1938,0
2014-01-03,4.06,4.17,4.03,4.17,39946,0
2014-01-06,4.13,4.17,4.01,4.07,14143,0
2014-01-07,4.05,4.09,4,4.08,5046,0
2014-01-08,4.05,4.1,3.96,4.07,6522,0
2014-01-09,4.05,4.08,4.05,4.05,2357,0
2014-01-10,4.1,4.12,4.05,4.12,2320,0
2014-01-13,4.12,4.12,4.08,4.12,1600,0
2014-01-14,4.12,4.25,4.12,4.25,2447,0
2014-01-15,4.18,4.23,4.18,4.23,450,0
2014-01-16,4.12,4.21,4.09,4.2,1700,0
2014-01-17,4.17,4.21,4.17,4.21,2086,0
2014-01-21,4.2,4.22,4.06,4.21,5377,0
2014-01-22,4.2,4.38,4.2,4.3,15729,0
2014-01-23,4.24,4.31,4.15,4.21,2576,0
2014-01-24,4.07,4.28,4.06,4.28,3102,0
2014-01-27,4.32,4.32,4.09,4.19,2589,0
2014-01-28,4.37,4.39,4.16,4.39,1036,0
2014-01-29,4.4,4.46,4.19,4.44,22516,0
2014-01-30,4.44,4.44,4.29,4.43,3052,0
2014-01-31,4.38,4.44,4.38,4.44,6600,0
2014-02-03,4.44,4.44,4.16,4.36,5842,0
2014-02-04,4.2,4.44,4.2,4.44,34471,0
2014-02-05,4.35,4.44,4.3,4.44,22303,0
2014-02-06,4.42,4.44,4.32,4.44,7465,0
2014-02-07,4.44,4.44,4.33,4.41,12268,0
2014-02-10,4.43,4.59,4.36,4.59,38848,0
2014-02-11,4.59,4.63,4.56,4.63,26876,0
2014-02-12,4.62,4.73,4.62,4.68,17010,0
2014-02-13,4.66,4.7,4.62,4.67,23690,0
2014-02-14,4.67,4.73,4.62,4.73,31490,0
2014-02-18,4.67,4.67,4.61,4.62,8323,0
2014-02-19,4.56,4.65,4.56,4.57,10221,0
2014-02-20,4.56,4.64,4.47,4.6,3759,0
2014-02-21,4.6,4.6,4.55,4.6,3030,0
2014-02-24,4.58,4.71,4.55,4.71,7250,0
2014-02-25,4.6,4.65,4.53,4.64,12118,0
2014-02-26,4.6,4.65,4.53,4.56,6775,0
2014-02-27,4.53,4.62,4.46,4.62,8792,0
2014-02-28,4.58,4.58,4.35,4.58,3880,0
2014-03-03,4.55,4.6,4.45,4.6,7334,0
2014-03-04,4.58,4.64,4.51,4.64,5732,0
2014-03-05,4.65,4.71,4.59,4.71,15785,0
2014-03-06,4.65,4.71,4.64,4.69,5810,0
2014-03-07,4.66,4.79,4.41,4.77,131918,0
2014-03-10,4.77,4.77,4.65,4.75,8856,0
2014-03-11,4.66,4.72,4.46,4.72,33266,0
2014-03-12,4.56,4.7,4.56,4.66,39162,0
2014-03-13,4.68,4.74,4.62,4.64,11224,0
2014-03-14,4.69,4.71,4.6,4.71,6981,0
2014-03-17,4.71,4.87,4.64,4.8,18161,0
2014-03-18,4.74,4.82,4.62,4.76,10514,0
2014-03-19,4.81,4.83,4.75,4.81,15944,0
2014-03-20,4.83,4.84,4.71,4.84,10860,0
2014-03-21,4.81,4.83,4.65,4.83,26260,0
2014-03-24,4.76,4.78,4.64,4.7,15421,0
2014-03-25,4.7,4.73,4.65,4.73,3193,0
2014-03-26,4.74,4.76,4.58,4.73,8800,0
2014-03-27,4.69,4.73,4.6,4.69,18348,0
2014-03-28,4.69,4.69,4.53,4.63,20540,0
2014-03-31,4.65,4.69,4.6,4.69,6601,0
2014-04-01,4.68,4.75,4.63,4.75,16856,0
2014-04-02,4.75,4.85,4.53,4.84,44286,0
2014-04-03,4.83,4.86,4.77,4.82,24044,0
2014-04-04,4.86,4.86,4.66,4.83,5599,0
2014-04-07,4.83,4.83,4.74,4.81,1948,0
2014-04-08,4.81,4.83,4.75,4.82,9577,0
2014-04-09,4.79,4.83,4.74,4.77,7303,0
2014-04-10,4.78,4.82,4.71,4.82,2712,0
2014-04-11,4.82,4.82,4.67,4.69,5951,0
2014-04-14,4.77,4.87,4.6,4.85,29392,0
2014-04-15,4.9,5.07,4.9,5.07,72624,0
2014-04-16,5.08,5.09,5,5.02,14264,0
2014-04-17,5.07,5.3,5.07,5.28,107581,0
2014-04-21,5.36,5.4,5.17,5.3,73057,0
2014-04-22,5.35,5.35,5,5.17,45850,0
2014-04-23,5.2,5.39,5,5.39,51186,0
2014-04-24,5.37,5.62,5.26,5.56,202855,0
2014-04-25,5.59,5.59,5.31,5.48,33651,0
2014-04-28,5.55,5.55,5.41,5.54,14570,0
2014-04-29,5.51,5.58,5.48,5.57,46813,0
2014-04-30,5.58,5.59,5.43,5.52,35897,0
2014-05-01,5.53,5.53,5.31,5.35,31333,0
2014-05-02,5.5,5.5,5.36,5.4,6136,0
2014-05-05,5.41,5.45,5.35,5.44,4728,0
2014-05-06,5.44,5.45,5.37,5.41,18942,0
2014-05-07,5.42,5.5,5.35,5.4,19027,0
2014-05-08,5.31,5.39,5.3,5.39,30394,0
2014-05-09,5.32,5.42,5.15,5.17,15081,0
2014-05-12,5.26,5.26,5.18,5.23,11554,0
2014-05-13,5.2,5.23,5.16,5.22,11169,0
2014-05-14,5.21,5.23,5.13,5.21,17460,0
2014-05-15,5.21,5.23,5,5.17,26154,0
2014-05-16,5.17,5.2,5.03,5.17,22590,0
2014-05-19,5.12,5.2,5.02,5.15,14270,0
2014-05-20,5.11,5.19,5.02,5.19,15821,0
2014-05-21,5.18,5.23,5.05,5.2,27691,0
2014-05-22,5.17,5.2,5.11,5.2,12255,0
2014-05-23,5.2,5.25,5.16,5.22,20328,0
2014-05-27,5.26,5.37,5.23,5.3,13872,0
2014-05-28,5.29,5.43,5.16,5.43,10362,0
2014-05-29,5.4,5.48,5.39,5.39,14052,0
2014-05-30,5.43,5.45,5.3,5.41,13690,0
2014-06-02,5.44,5.44,5.33,5.42,3881,0
2014-06-03,5.44,5.45,5.35,5.42,3513,0
2014-06-04,5.39,5.66,5.39,5.62,107411,0
2014-06-05,5.68,5.79,5.49,5.78,46006,0
2014-06-06,5.82,5.82,5.48,5.58,24818,0
2014-06-09,5.65,5.72,5.52,5.6,31385,0
2014-06-10,5.55,5.7,5.51,5.57,5489,0
2014-06-11,5.57,5.64,5.56,5.63,16836,0
2014-06-12,5.7,5.86,5.57,5.74,113534,0
2014-06-13,5.77,5.77,5.55,5.71,25163,0
2014-06-16,5.52,5.75,5.52,5.68,30664,0
2014-06-17,5.58,5.73,5.5,5.7,21027,0
2014-06-18,5.71,5.71,5.5,5.58,19959,0
2014-06-19,5.65,5.65,5.3,5.43,60138,0
2014-06-20,5.37,5.48,5.37,5.48,11663,0
2014-06-23,5.5,5.55,5.4,5.53,26772,0
2014-06-24,5.51,5.58,5.42,5.54,14755,0
2014-06-25,5.49,5.57,5.46,5.54,5914,0
2014-06-26,5.41,5.52,5.39,5.49,6992,0
2014-06-27,5.51,5.55,5.33,5.54,37490,0
2014-06-30,5.47,5.55,5.4,5.52,9209,0
2014-07-01,5.55,5.55,5.43,5.5,6207,0
2014-07-02,5.36,5.52,5.36,5.47,4600,0
2014-07-03,5.43,5.49,5.31,5.49,11034,0
2014-07-07,5.41,5.5,5.36,5.44,12713,0
2014-07-08,5.38,5.45,5.31,5.43,8609,0
2014-07-09,5.42,5.42,5.3,5.39,12913,0
2014-07-10,5.31,5.35,4.83,4.92,42293,0
2014-07-11,4.89,5.15,4.89,5.07,25892,0
2014-07-14,5.04,5.16,5.04,5.12,10194,0
2014-07-15,5.01,5.17,5.01,5.17,3919,0
2014-07-16,5.18,5.25,5.1,5.25,11422,0
2014-07-17,5.2,5.23,5.14,5.19,14282,0
2014-07-18,5.15,5.24,5.06,5.2,6604,0
2014-07-21,5.16,5.23,5.01,5.1,13197,0
2014-07-22,5.22,5.25,5.08,5.24,36690,0
2014-07-23,5.16,5.24,5.02,5.22,31601,0
2014-07-24,5.15,5.23,5.11,5.2,11172,0
2014-07-25,5.23,5.23,5.12,5.18,1593,0
2014-07-28,5.16,5.2,5.07,5.18,4528,0
2014-07-29,5.11,5.23,5.08,5.22,18924,0
2014-07-30,5.24,5.24,5.06,5.16,17315,0
2014-07-31,5.1,5.17,4.9,4.99,12843,0
2014-08-01,5.03,5.03,4.9,4.9,10409,0
2014-08-04,4.9,4.99,4.81,4.9,15051,0
2014-08-05,4.81,4.81,4.43,4.54,41277,0
2014-08-06,4.46,4.56,4.46,4.51,6943,0
2014-08-07,4.47,4.5,4.22,4.33,37026,0
2014-08-08,4.35,4.35,4.23,4.35,12197,0
2014-08-11,4.35,4.53,4.35,4.53,6916,0
2014-08-12,4.56,4.62,4.38,4.44,12808,0
2014-08-13,4.4,4.58,4.24,4.58,6077,0
2014-08-14,4.45,4.56,4.41,4.47,6414,0
2014-08-15,4.26,4.47,4.26,4.47,3400,0
2014-08-18,4.34,4.58,4.34,4.46,15078,0
2014-08-19,4.35,4.58,4.35,4.44,4287,0
2014-08-20,4.43,4.49,4.36,4.42,2006,0
2014-08-21,4.43,4.43,4.24,4.29,17959,0
2014-08-22,4.21,4.29,4.09,4.24,10200,0
2014-08-25,4.24,4.25,4.12,4.25,7676,0
2014-08-26,4.22,4.25,4.19,4.25,8149,0
2014-08-27,4.25,4.25,4.2,4.22,3000,0
2014-08-28,4.17,4.25,4.1,4.23,6425,0
2014-08-29,4.25,4.25,4.15,4.25,1665,0
2014-09-02,4.22,4.24,4.22,4.24,3221,0
2014-09-03,4.28,4.3,4.17,4.3,5600,0
2014-09-04,4.33,4.38,4.26,4.28,7907,0
2014-09-05,4.27,4.36,4.26,4.35,2268,0
2014-09-08,4.25,4.33,4.18,4.27,9313,0
2014-09-09,4.26,4.31,4.11,4.31,7449,0
2014-09-10,4.31,4.31,4.15,4.15,7647,0
2014-09-11,4.2,4.25,4.02,4.17,21699,0
2014-09-12,4.15,4.16,3.93,4.02,15689,0
2014-09-15,4.06,4.08,3.76,3.94,29732,0
2014-09-16,3.94,3.98,3.76,3.97,13026,0
2014-09-17,3.87,3.95,3.85,3.87,9509,0
2014-09-18,3.89,3.91,3.77,3.86,11210,0
2014-09-19,3.82,4,3.77,4,15380,0
2014-09-22,4.09,4.11,3.9,4.09,4702,0
2014-09-23,4.09,4.09,3.96,3.99,2714,0
2014-09-24,3.94,4.15,3.93,4.14,20095,0
2014-09-25,4.14,4.15,3.9,3.99,18497,0
2014-09-26,3.88,4.07,3.88,4.07,2091,0
2014-09-29,3.97,4.07,3.91,4.07,5276,0
2014-09-30,3.96,4.09,3.89,4.01,13736,0
2014-10-01,3.9,4,3.9,3.96,10715,0
2014-10-02,3.89,3.95,3.76,3.85,27717,0
2014-10-03,3.81,3.9,3.56,3.67,34736,0
2014-10-06,3.5,3.66,3.47,3.61,10715,0
2014-10-07,3.55,3.6,3.07,3.4,70892,0
2014-10-08,3.18,3.31,3.03,3.26,50519,0
2014-10-09,3.17,3.18,2.94,2.94,48312,0
2014-10-10,2.7,2.85,2.53,2.71,81962,0
2014-10-13,2.66,2.8,2.42,2.66,43911,0
2014-10-14,2.63,2.78,2.63,2.78,12924,0
2014-10-15,2.78,2.8,2.7,2.79,11212,0
2014-10-16,2.74,2.94,2.73,2.92,13430,0
2014-10-17,2.84,3.02,2.7,2.7,26784,0
2014-10-20,2.78,2.87,2.73,2.78,8182,0
2014-10-21,2.74,2.9,2.65,2.75,7050,0
2014-10-22,2.68,3.29,2.65,3,69977,0
2014-10-23,3.08,3.08,2.84,3.04,8003,0
2014-10-24,3.03,3.03,2.72,2.9,13832,0
2014-10-27,2.82,2.84,2.67,2.79,23099,0
2014-10-28,2.9,2.9,2.62,2.85,5307,0
2014-10-29,2.85,2.87,2.82,2.85,971,0
2014-10-30,2.84,2.91,2.75,2.88,12060,0
2014-10-31,2.84,2.85,2.74,2.83,6516,0
2014-11-03,2.77,2.89,2.74,2.82,5132,0
2014-11-04,2.75,2.83,2.68,2.82,3651,0
2014-11-05,2.83,2.83,2.61,2.82,11592,0
2014-11-06,2.79,2.82,2.62,2.78,8920,0
2014-11-07,2.79,2.8,2.62,2.8,3000,0
2014-11-10,2.8,2.8,2.78,2.8,2465,0
2014-11-11,2.79,2.79,2.78,2.78,786,0
2014-11-12,2.8,2.8,2.66,2.78,3520,0
2014-11-13,2.76,2.83,2.69,2.83,3452,0
2014-11-14,2.8,2.9,2.75,2.77,3170,0
2014-11-17,2.82,2.82,2.8,2.82,5000,0
2014-11-18,2.78,2.88,2.78,2.88,1798,0
2014-11-19,2.81,2.88,2.75,2.81,15370,0
2014-11-20,2.8,2.81,2.8,2.81,1048,0
2014-11-21,2.85,2.88,2.81,2.88,4948,0
2014-11-24,2.7,2.84,2.7,2.77,9313,0
2014-11-25,2.77,2.85,2.77,2.81,2586,0
2014-11-26,2.75,2.83,2.72,2.82,9997,0
2014-11-28,2.72,2.82,2.7,2.78,4611,0
2014-12-01,2.71,2.75,2.62,2.71,7950,0
2014-12-02,2.65,2.7,2.6,2.6,2972,0
2014-12-03,2.59,2.6,2.5,2.5,6190,0
2014-12-04,2.47,2.56,2.03,2.17,17712,0
2014-12-05,2.27,2.27,1.97,2.06,37857,0
2014-12-08,2.01,2.06,1.95,2.05,14656,0
2014-12-09,1.95,2.22,1.86,2.15,20504,0
2014-12-10,2.14,2.17,1.96,2.05,23458,0
2014-12-11,2.17,2.18,1.96,2.1,18522,0
2014-12-12,1.95,1.99,1.9,1.99,35626,0
2014-12-15,1.99,1.99,1.85,1.98,8756,0
2014-12-16,1.97,2.05,1.68,1.87,50216,0
2014-12-17,1.8,1.99,1.68,1.95,26002,0
2014-12-18,2,2.14,1.85,1.94,50372,0
2014-12-19,1.92,2.09,1.86,1.94,61377,0
2014-12-22,1.92,2.09,1.91,2.04,9405,0
2014-12-23,2.02,2.04,1.97,1.98,15603,0
2014-12-24,2,2,1.95,1.96,8191,0
2014-12-26,1.95,1.95,1.79,1.9,35960,0
2014-12-29,1.93,1.93,1.78,1.85,24892,0
2014-12-30,1.81,1.85,1.8,1.84,11881,0
2014-12-31,1.84,1.9,1.78,1.79,25205,0
2015-01-02,1.89,1.9,1.8,1.87,11486,0
2015-01-05,1.9,1.9,1.85,1.86,5486,0
2015-01-06,1.83,1.86,1.7,1.79,14244,0
2015-01-07,1.63,1.77,1.62,1.71,16688,0
2015-01-08,1.64,1.67,1.62,1.65,3870,0
2015-01-09,1.7,1.76,1.68,1.73,6250,0
2015-01-12,1.66,1.69,1.65,1.68,10820,0
2015-01-13,1.75,1.75,1.69,1.69,970,0
2015-01-14,1.7,1.7,1.61,1.69,2400,0
2015-01-15,1.7,1.75,1.62,1.64,8100,0
2015-01-16,1.64,1.64,1.55,1.6,5616,0
2015-01-20,1.65,1.68,1.55,1.65,3784,0
2015-01-21,1.58,1.66,1.56,1.64,1526,0
2015-01-22,1.66,1.66,1.6,1.63,6411,0
2015-01-23,1.65,1.69,1.65,1.66,2778,0
2015-01-26,1.63,1.68,1.52,1.53,12410,0
2015-01-27,1.61,1.61,1.58,1.61,8749,0
2015-01-28,1.6,1.62,1.58,1.62,3920,0
2015-01-29,1.62,1.65,1.6,1.64,8871,0
2015-01-30,1.68,1.9,1.68,1.88,87921,0
2015-02-02,1.88,1.88,1.69,1.78,31469,0
2015-02-03,1.79,2.06,1.79,1.87,41835,0
2015-02-04,2,2,1.82,1.95,17082,0
2015-02-05,1.94,1.95,1.77,1.87,18928,0
2015-02-06,2,2.05,1.88,1.96,27261,0
2015-02-09,2.03,2.17,2,2.12,41075,0
2015-02-10,2.2,2.22,1.93,2.07,18621,0
2015-02-11,2.03,2.13,2,2.07,5286,0
2015-02-12,2.03,2.14,2.02,2.1,5659,0
2015-02-13,2.04,2.12,2.02,2.11,9972,0
2015-02-17,2.1,2.11,2.04,2.08,10601,0
2015-02-18,2.04,2.07,2.03,2.04,9850,0
2015-02-19,2.02,2.02,1.97,1.98,5000,0
2015-02-20,2.01,2.06,2.01,2.04,4066,0
2015-02-23,2.01,2.08,2.01,2.02,13136,0
2015-02-24,2.01,2.02,1.96,2.01,7768,0
2015-02-25,1.96,2.02,1.96,2.02,2206,0
2015-02-26,1.97,2.01,1.95,2.01,1432,0
2015-02-27,1.95,2.02,1.91,1.96,12347,0
2015-03-02,1.92,1.95,1.92,1.93,1600,0
2015-03-03,1.93,1.93,1.75,1.79,15300,0
2015-03-04,1.79,1.79,1.73,1.79,4500,0
2015-03-05,1.8,1.8,1.5,1.64,28500,0
2015-03-06,1.64,1.64,1.52,1.6,5600,0
2015-03-09,1.54,1.6,1.5,1.57,27500,0
2015-03-10,1.53,1.55,1.17,1.42,47300,0
2015-03-11,1.35,1.43,1.28,1.36,15200,0
2015-03-12,1.42,1.45,1.38,1.4,4800,0
2015-03-13,1.37,1.43,1.36,1.4,4500,0
2015-03-16,1.37,1.38,1.35,1.35,6600,0
2015-03-17,1.35,1.4,1.35,1.37,1300,0
2015-03-18,1.39,1.4,1.35,1.38,3400,0
2015-03-19,1.4,1.4,1.39,1.39,1700,0
2015-03-20,1.42,1.42,1.38,1.38,3000,0
2015-03-23,1.36,1.4,1.33,1.39,10100,0
2015-03-24,1.36,1.4,1.07,1.29,44700,0
2015-03-25,1.25,1.3,1.03,1.18,50500,0
2015-03-26,1.21,1.21,1.18,1.19,9200,0
2015-03-27,1.19,1.2,1.16,1.2,23500,0
2015-03-30,1.18,1.2,1.16,1.2,4700,0
2015-03-31,1.17,1.2,0.91,0.99,103554,0
2015-04-01,1.06,1.06,0.99,1,8600,0
2015-04-02,1.02,1.09,1.01,1.02,30700,0
2015-04-06,1.08,1.1,0.94,1,32900,0
2015-04-07,1.03,1.14,0.99,1.11,36023,0
2015-04-08,1.11,1.25,1,1.05,67200,0
2015-04-09,0.99,1.05,0.99,1.01,8635,0
2015-04-10,0.96,1.06,0.95,1.06,7400,0
2015-04-13,1.07,1.1,1.02,1.08,4800,0
2015-04-14,1.1,1.1,1.08,1.1,1900,0
2015-04-15,1.15,1.2,1,1.05,49229,0
2015-04-16,1.07,1.16,1.07,1.12,37005,0
2015-04-17,1.13,1.15,1.1,1.1,8600,0
2015-04-20,1.09,1.17,1.07,1.16,29267,0
2015-04-21,1.21,1.21,1.1,1.18,35744,0
2015-04-22,1.13,1.21,1.05,1.07,62761,0
2015-04-23,1.11,1.24,1.09,1.23,91200,0
2015-04-24,1.26,1.78,1.25,1.69,586946,0
2015-04-27,1.71,2.5,1.69,1.97,683300,0
2015-04-28,1.99,2.11,1.8,2.03,132935,0
2015-04-29,2.1,2.1,1.9,2,107900,0
2015-04-30,2.04,2.04,1.81,1.97,93100,0
2015-05-01,1.93,2.07,1.86,2.06,136800,0
2015-05-04,2.07,2.09,1.99,2.09,28000,0
2015-05-05,2.02,2.07,1.98,1.99,15400,0
2015-05-06,2.02,2.3,2.02,2.3,89866,0
2015-05-07,2.3,2.37,2.18,2.33,144534,0
2015-05-08,2.32,2.5,2.16,2.22,109300,0
2015-05-11,2.14,2.24,2.1,2.24,19100,0
2015-05-12,2.2,2.3,2.2,2.29,20152,0
2015-05-13,2.27,2.3,2.2,2.27,37163,0
2015-05-14,2.25,2.3,2.25,2.26,8500,0
2015-05-15,2.26,2.34,2.25,2.28,50403,0
2015-05-18,2.24,2.25,2.13,2.14,32497,0
2015-05-19,2.19,2.26,2.1,2.14,105831,0
2015-05-20,2.1,2.15,2.01,2.09,13194,0
2015-05-21,2.03,2.15,2.02,2.15,2300,0
2015-05-22,2.1,2.1,2.05,2.09,6100,0
2015-05-26,2.01,2.07,2.01,2.07,10778,0
2015-05-27,2.02,2.14,2.02,2.11,8300,0
2015-05-28,2.06,2.17,2.04,2.15,25975,0
2015-05-29,2.15,2.2,2.11,2.15,16200,0
2015-06-01,2.15,2.22,2.15,2.22,16452,0
2015-06-02,2.08,2.17,1.87,2.15,15221,0
2015-06-03,2.09,2.2,2,2.05,23600,0
2015-06-04,2.07,2.08,1.88,1.91,33200,0
2015-06-05,1.88,2.01,1.85,1.85,29300,0
2015-06-08,1.86,1.93,1.81,1.93,28600,0
2015-06-09,1.93,1.93,1.89,1.9,1565,0
2015-06-10,1.9,1.95,1.89,1.92,9179,0
2015-06-11,1.86,1.93,1.86,1.89,4329,0
2015-06-12,1.86,1.95,1.85,1.87,8100,0
2015-06-15,1.88,1.93,1.78,1.92,60400,0
2015-06-16,1.88,2.09,1.79,1.95,193000,0
2015-06-17,1.9,2,1.78,1.91,7400,0
2015-06-18,1.85,1.9,1.76,1.8,18300,0
2015-06-19,1.75,1.75,1.7,1.75,16200,0
2015-06-22,1.65,1.78,1.55,1.55,31700,0
2015-06-23,1.65,1.7,1.63,1.67,7999,0
2015-06-24,1.68,1.68,1.31,1.35,93700,0
2015-06-25,1.35,1.36,1.27,1.27,58600,0
2015-06-26,1.28,1.33,1.25,1.25,39900,0
2015-06-29,1.24,1.28,1.2,1.2,3400,0
2015-06-30,1.2,1.28,1.13,1.18,22213,0
2015-07-01,1.13,1.21,1.11,1.16,16200,0
2015-07-02,1.14,1.19,1.12,1.17,9100,0
2015-07-06,1.15,1.15,1.08,1.1,8900,0
2015-07-07,1.13,1.18,1.09,1.17,15000,0
2015-07-08,1.2,1.2,1.16,1.17,10800,0
2015-07-09,1.24,1.25,1.16,1.21,7500,0
2015-07-10,1.2,1.2,1.16,1.17,3800,0
2015-07-13,1.22,1.22,1.17,1.19,14500,0
2015-07-14,1.17,1.22,1.12,1.18,10961,0
2015-07-15,1.22,1.22,1.1,1.12,11766,0
2015-07-16,1.19,1.19,1.15,1.15,8400,0
2015-07-17,1.13,1.14,1.11,1.14,12900,0
2015-07-20,1.19,1.19,1.11,1.11,6100,0
2015-07-21,1.15,1.16,1.1,1.12,8100,0
2015-07-22,1.1,1.12,1.1,1.11,11100,0
2015-07-23,1.1,1.14,1.02,1.04,41900,0
2015-07-24,1.06,1.07,1.02,1.07,7900,0
2015-07-27,1.11,1.11,1.05,1.08,12800,0
2015-07-28,1.1,1.1,1.04,1.06,1100,0
2015-07-29,1.06,1.1,1.03,1.06,29900,0
2015-07-30,1.08,1.08,1.04,1.06,2800,0
2015-08-03,1.09,1.09,1.02,1.04,5681,0
2015-08-04,1.04,1.22,1.02,1.02,129500,0
2015-08-05,1.04,1.04,1.03,1.03,2000,0
2015-08-06,1.05,1.09,1.05,1.07,8297,0
2015-08-07,1.02,1.09,1.02,1.07,7600,0
2015-08-10,1.03,1.07,1.02,1.06,20800,0
2015-08-11,1,1.04,1,1.03,4379,0
2015-08-12,1.03,1.05,0.98,1,6200,0
2015-08-13,1.04,1.05,0.99,1.04,4500,0
2015-08-14,1.05,1.06,1,1.06,2700,0
2015-08-17,1.01,1.05,1,1.04,12000,0
2015-08-18,0.99,1.05,0.99,1.03,9800,0
2015-08-19,1.03,1.06,1.03,1.06,8400,0
2015-08-20,1.05,1.07,1.04,1.07,28100,0
2015-08-21,1.04,1.07,0.93,0.98,114500,0
2015-08-24,0.97,1.09,0.91,1.08,44549,0
2015-08-25,1.08,1.09,1.04,1.09,37900,0
2015-08-26,1.08,1.13,1.05,1.09,22700,0
2015-08-27,1.11,1.11,1.04,1.07,12400,0
2015-08-28,1.07,1.23,1.02,1.02,107600,0
2015-08-31,1,1.01,0.9,0.99,41300,0
2015-09-01,0.95,0.98,0.95,0.97,11700,0
2015-09-02,1.03,1.03,0.94,0.97,4700,0
2015-09-03,0.97,1.02,0.96,1,22600,0
2015-09-04,1.02,1.02,0.96,1.01,9400,0
2015-09-08,0.99,1.02,0.9,0.94,42300,0
2015-09-09,0.91,0.95,0.85,0.86,24800,0
2015-09-10,0.85,0.87,0.76,0.85,62770,0
2015-09-11,0.85,0.88,0.79,0.87,11700,0
2015-09-14,0.83,0.85,0.81,0.85,67700,0
2015-09-15,0.83,0.88,0.83,0.85,6400,0
2015-09-16,0.88,1.02,0.87,1,39000,0
2015-09-17,1.03,1.15,0.91,1.1,34793,0
2015-09-18,0.99,1.15,0.94,1.11,60300,0
2015-09-21,1.02,1.14,0.87,1.05,27100,0
2015-09-22,1.05,1.11,0.98,1.08,8900,0
2015-09-23,1.11,1.11,1.05,1.1,8268,0
2015-09-24,1.11,1.14,1.06,1.12,20005,0
2015-09-25,1.1,1.12,0.88,0.88,13200,0
2015-09-28,0.95,1,0.89,1,39778,0
2015-09-29,1.03,1.11,1,1.11,41600,0
2015-09-30,1.05,1.12,1.05,1.11,7100,0
2015-10-01,1.08,1.12,1.05,1.09,8200,0
2015-10-02,1.08,1.09,1.08,1.09,1100,0
2015-10-05,1.05,1.2,1.05,1.2,18572,0
2015-10-06,1.06,1.44,1.06,1.44,22500,0
2015-10-07,1.47,1.64,1.2,1.39,64314,0
2015-10-08,1.47,1.47,1.23,1.36,41800,0
2015-10-09,1.4,1.6,1.26,1.46,42800,0
2015-10-12,1.54,1.6,1.47,1.47,6010,0
2015-10-13,1.47,1.61,1.47,1.54,4900,0
2015-10-14,1.54,1.6,1.48,1.55,6700,0
2015-10-15,1.55,1.63,1.52,1.6,18400,0
2015-10-16,1.63,1.63,1.41,1.63,32600,0
2015-10-19,1.52,1.53,1.51,1.53,3032,0
2015-10-20,1.5,1.58,1.5,1.56,5500,0
2015-10-21,1.46,1.57,1.41,1.55,1000,0
2015-10-22,1.58,1.58,1.38,1.53,7500,0
2015-10-23,1.41,1.49,1.38,1.45,3200,0
2015-10-26,1.48,1.54,1.36,1.44,6400,0
2015-10-27,1.36,1.5,1.36,1.44,500,0
2015-10-28,1.5,1.5,1.41,1.41,2200,0
2015-10-29,1.42,1.42,1.35,1.37,5300,0
2015-10-30,1.4,1.42,1.35,1.4,900,0
2015-11-02,1.37,1.42,1.36,1.36,3076,0
2015-11-03,1.42,1.42,1.35,1.42,601,0
2015-11-04,1.35,1.44,1.3,1.36,9673,0
2015-11-05,1.33,1.33,1.3,1.33,400,0
2015-11-06,1.33,1.33,1.25,1.33,6900,0
2015-11-09,1.33,1.33,1.26,1.26,300,0
2015-11-10,1.23,1.3,1.21,1.25,5500,0
2015-11-11,1.2,1.29,1.2,1.25,9500,0
2015-11-12,1.1,1.13,1.05,1.1,21000,0
2015-11-13,1.11,1.11,1.09,1.09,6300,0
2015-11-16,1.08,1.08,1.08,1.08,10000,0
2015-11-17,1.12,1.12,1.02,1.07,3300,0
2015-11-18,1,1,0.89,1,12000,0
2015-11-19,0.92,1,0.9,0.94,14100,0
2015-11-20,0.91,0.95,0.89,0.91,28000,0
2015-11-23,0.89,0.91,0.89,0.91,7000,0
2015-11-24,0.91,0.91,0.89,0.89,14000,0
2015-11-25,0.89,0.89,0.89,0.89,2000,0
2015-11-27,0.9,0.9,0.85,0.86,4000,0
2015-11-30,0.85,0.87,0.85,0.86,2800,0
2015-12-01,0.81,0.9,0.8,0.87,35034,0
2015-12-02,0.88,0.88,0.87,0.88,3595,0
2015-12-03,0.91,0.91,0.88,0.88,5988,0
2015-12-04,0.87,0.88,0.87,0.87,5700,0
2015-12-07,0.87,0.88,0.87,0.87,24100,0
2015-12-08,0.83,1.05,0.83,1.05,160968,0
2015-12-09,1.03,1.03,0.97,0.98,3500,0
2015-12-10,1,1,0.81,0.88,16000,0
2015-12-11,0.88,0.88,0.85,0.88,1800,0
2015-12-14,0.85,0.85,0.77,0.8,27702,0
2015-12-15,0.8,0.82,0.78,0.82,5000,0
2015-12-16,0.78,0.8,0.77,0.8,29300,0
2015-12-17,0.77,0.81,0.66,0.75,18400,0
2015-12-18,0.72,0.75,0.72,0.72,2900,0
2015-12-21,0.72,0.75,0.66,0.7,11800,0
2015-12-22,0.68,0.74,0.66,0.7,10191,0
2015-12-23,0.71,0.73,0.71,0.72,23900,0
2015-12-24,0.7212,0.7212,0.713,0.713,1108,0
2015-12-28,0.82,0.82,0.5801,0.59,51376,0
2015-12-29,0.5355,0.64,0.5,0.5,29963,0
2015-12-30,0.5256,0.64,0.5256,0.6152,30429,0
2015-12-31,0.55,0.71,0.55,0.62,31776,0
2016-01-04,0.65,0.68,0.65,0.65,10427,0
2016-01-05,0.66,0.66,0.632,0.6436,13478,0
2016-01-06,0.6459,0.6604,0.63,0.6597,7570,0
2016-01-07,0.6626,0.6804,0.63,0.68,9370,0
2016-01-08,0.6601,0.678,0.65,0.65,2010,0
2016-01-11,0.61,0.63,0.61,0.63,323,0
2016-01-12,0.58,0.67,0.58,0.61,1953,0
2016-01-13,0.63,0.65,0.63,0.63,1381,0
2016-01-14,0.65,0.698,0.65,0.698,10434,0
2016-01-15,0.63,0.63,0.5799,0.6089,6965,0
2016-01-19,0.58,0.58,0.42,0.48,43600,0
2016-01-20,0.43,0.4978,0.4,0.4978,10283,0
2016-01-21,0.51,0.528,0.42,0.4836,18264,0
2016-01-22,0.5,0.5,0.41,0.488,16644,0
2016-01-25,0.45,0.47,0.45,0.4622,8011,0
2016-01-26,0.4622,0.52,0.44,0.46,9417,0
2016-01-27,0.42,0.478,0.41,0.45,15764,0
2016-01-28,0.4782,0.4982,0.42,0.43,27778,0
2016-01-29,0.43,0.44,0.4001,0.4099,12429,0
2016-02-01,0.4542,0.4542,0.42,0.42,6100,0
2016-02-02,0.41,0.41,0.3302,0.358,22839,0
2016-02-03,0.38,0.38,0.32,0.35,16793,0
2016-02-04,0.395,0.395,0.3695,0.39,9294,0
2016-02-05,0.38,0.395,0.37,0.37,6901,0
2016-02-08,0.28,0.313,0.28,0.31,18905,0
2016-02-09,0.31,0.33,0.307,0.3201,4423,0
2016-02-10,0.335,0.38,0.33,0.38,7460,0
2016-02-11,0.377,0.377,0.377,0.377,404,0
2016-02-12,0.3899,0.4,0.38,0.38,7086,0
2016-02-16,0.3963,0.3999,0.39,0.39,4601,0
2016-02-17,0.4,0.4,0.38,0.4,1716,0
2016-02-18,0.3,0.4,0.2904,0.33,29362,0
2016-02-19,0.341,0.36,0.32,0.32,4967,0
2016-02-22,0.3,0.35,0.29,0.35,3383,0
2016-02-23,0.34,0.4443,0.34,0.43,32609,0
2016-02-24,0.4644,0.47,0.4644,0.47,1135,0
2016-02-25,0.4705,0.54,0.47,0.54,56159,0
2016-02-26,0.55,0.55,0.49,0.52,15089,0
2016-02-29,0.5299,0.5299,0.46,0.48,4803,0
2016-03-01,0.5,0.52,0.4996,0.52,647,0
2016-03-02,0.54,0.54,0.54,0.54,150,0
2016-03-03,0.6,0.6299,0.54,0.59,17696,0
2016-03-04,0.6,0.7249,0.6,0.6,41724,0
2016-03-07,0.65,0.78,0.65,0.686,38781,0
2016-03-08,0.73,0.73,0.7,0.71,13997,0
2016-03-09,0.7,0.72,0.7,0.72,4172,0
2016-03-10,0.6999,0.7,0.5,0.58,48987,0
2016-03-11,0.551,0.68,0.551,0.6395,6004,0
2016-03-14,0.6015,0.6015,0.52,0.5626,15019,0
2016-03-15,0.58,0.59,0.5498,0.58,5015,0
2016-03-16,0.63,0.63,0.609,0.63,9212,0
2016-03-17,0.648,0.648,0.618,0.648,1553,0
2016-03-18,0.65,0.65,0.47,0.62,13625,0
2016-03-21,0.616,0.65,0.616,0.65,7473,0
2016-03-22,0.62,0.65,0.62,0.6434,951,0
2016-03-23,0.65,0.65,0.55,0.64,18312,0
2016-03-24,0.62,0.65,0.5355,0.595,19016,0
2016-03-28,0.65,0.65,0.45,0.5395,59212,0
2016-03-29,0.49,0.59,0.49,0.55,56172,0
2016-03-30,0.5475,0.58,0.46,0.52,11188,0
2016-03-31,0.494,0.5284,0.49,0.52,2890,0
2016-04-01,0.4862,0.4862,0.4562,0.4562,454,0
2016-04-04,0.4522,0.4522,0.38,0.38,10951,0
2016-04-05,0.39,0.4,0.3899,0.4,10675,0
2016-04-06,0.42,0.42,0.35,0.39,6675,0
2016-04-07,0.402,0.52,0.402,0.52,24026,0
2016-04-08,0.52,0.57,0.52,0.56,7793,0
2016-04-11,0.56,0.568,0.52,0.568,7744,0
2016-04-12,0.5894,0.62,0.55,0.55,6386,0
2016-04-13,0.55,0.59,0.465,0.59,13994,0
2016-04-14,0.54,0.6,0.5208,0.58,5020,0
2016-04-15,0.58,0.58,0.55,0.55,4062,0
2016-04-18,0.55,0.58,0.54,0.58,7432,0
2016-04-19,0.58,0.6,0.55,0.6,2994,0
2016-04-20,0.6,0.62,0.6,0.62,11209,0
2016-04-21,0.6152,0.625,0.57,0.61,11197,0
2016-04-22,0.645,0.645,0.61,0.6156,3443,0
2016-04-25,0.6101,0.6101,0.6101,0.6101,1601,0
2016-04-26,0.592,0.63,0.592,0.63,5641,0
2016-04-27,0.63,0.68,0.62,0.68,29066,0
2016-04-28,0.67,0.75,0.6603,0.7,14862,0
2016-04-29,0.721,0.85,0.721,0.82,16033,0
2016-05-02,1.18,1.18,0.72,0.81,86838,0
2016-05-03,0.8,0.83,0.7944,0.83,2886,0
2016-05-04,0.85,0.85,0.8077,0.82,5124,0
2016-05-05,0.8084,0.82,0.797,0.797,2300,0
2016-05-06,0.73,0.76,0.73,0.759,4783,0
2016-05-09,0.7828,0.7828,0.7,0.75,7093,0
2016-05-10,0.68,0.77,0.68,0.77,5470,0
2016-05-11,0.76,0.8,0.7,0.8,4409,0
2016-05-12,0.71,0.77,0.62,0.77,7859,0
2016-05-13,0.75,0.77,0.7138,0.7138,1560,0
2016-05-16,0.7,0.732,0.68,0.68,7412,0
2016-05-17,0.66,0.75,0.65,0.74,9813,0
2016-05-18,0.74,0.74,0.7,0.74,13457,0
2016-05-19,0.71,0.735,0.7,0.735,4733,0
2016-05-20,0.735,0.74,0.7,0.7,2594,0
2016-05-23,0.6956,0.6956,0.695,0.695,1655,0
2016-05-24,0.74,0.74,0.65,0.73,1335,0
2016-05-25,0.7231,0.73,0.65,0.72,6845,0
2016-05-26,0.698,0.73,0.698,0.72,899,0
2016-05-27,0.7,0.73,0.651,0.7193,5751,0
2016-05-31,0.7,0.7,0.527,0.58,6931,0
2016-06-01,0.6,0.65,0.43,0.6499,47289,0
2016-06-02,0.72,0.73,0.54,0.66,39087,0
2016-06-03,0.7,0.7,0.58,0.6,36048,0
2016-06-06,0.6,0.615,0.5886,0.61,5975,0
2016-06-07,0.592,0.78,0.59,0.72,54696,0
2016-06-08,0.68,0.76,0.68,0.76,20817,0
2016-06-09,0.76,0.76,0.5703,0.71,10572,0
2016-06-10,0.68,0.9,0.6314,0.87,25911,0
2016-06-13,0.85,0.85,0.55,0.7,35607,0
2016-06-14,0.72,0.78,0.68,0.73,7809,0
2016-06-15,0.69,0.73,0.6758,0.73,4571,0
2016-06-16,0.73,0.75,0.578,0.74,25007,0
2016-06-17,0.644,0.74,0.604,0.74,4032,0
2016-06-20,0.6701,0.74,0.56,0.7192,16702,0
2016-06-21,0.6526,0.72,0.6526,0.72,1651,0
2016-06-22,0.67,0.7,0.67,0.7,692,0
2016-06-23,0.6501,0.7,0.6501,0.7,2711,0
2016-06-24,0.6256,0.7,0.6256,0.69,1041,0
2016-06-27,0.62,0.69,0.62,0.6487,707,0
2016-06-28,0.65,0.65,0.62,0.65,2293,0
2016-06-29,0.65,0.65,0.65,0.65,4208,0
2016-06-30,0.65,0.65,0.65,0.65,1130,0
2016-07-01,0.62,0.628,0.55,0.628,6751,0
2016-07-05,0.63,0.68,0.551,0.551,9637,0
2016-07-06,0.66,0.72,0.64,0.68,23361,0
2016-07-07,0.68,0.71,0.67,0.71,16645,0
2016-07-08,0.68,0.7,0.55,0.68,15211,0
2016-07-11,0.53,0.71,0.53,0.67,6752,0
2016-07-12,0.5101,0.69,0.5101,0.69,9682,0
2016-07-13,0.6501,0.6899,0.6501,0.6852,2505,0
2016-07-14,0.6796,0.6805,0.67,0.6805,10662,0
2016-07-15,0.68,0.73,0.51,0.7025,506169,0
2016-07-18,0.7,0.7,0.56,0.68,37384,0
2016-07-19,0.66,0.68,0.62,0.668,6003,0
2016-07-20,0.6499,0.65,0.6499,0.6499,1816,0
2016-07-21,0.6799,0.68,0.63,0.65,1376,0
2016-07-22,0.635,0.708,0.635,0.6701,35661,0
2016-07-25,0.69,0.6996,0.6596,0.68,19582,0
2016-07-26,0.7,0.778,0.6769,0.7697,72798,0
2016-07-27,0.75,0.8381,0.74,0.78,92176,0
2016-07-28,0.73,0.73,0.67,0.7,9570,0
2016-07-29,0.66,0.9,0.639,0.7598,232096,0
2016-08-01,0.7598,0.81,0.71,0.7161,46441,0
2016-08-02,0.77,0.78,0.71,0.77,4647,0
2016-08-03,0.747,0.775,0.7,0.73,13600,0
2016-08-04,0.7317,0.754,0.64,0.64,11310,0
2016-08-05,0.64,0.82,0.64,0.81,45342,0
2016-08-08,0.8,1,0.8,0.9,72270,0
2016-08-09,0.92,0.93,0.72,0.8894,118421,0
2016-08-10,0.85,0.94,0.85,0.91,81247,0
2016-08-11,0.91,0.99,0.898,0.91,202680,0
2016-08-12,0.91,0.928,0.8,0.8846,71594,0
2016-08-15,0.86,0.98,0.8005,0.85,50425,0
2016-08-16,0.79,0.89,0.76,0.87,52771,0
2016-08-17,0.87,0.87,0.79,0.8299,37570,0
2016-08-18,0.79,0.8397,0.773,0.79,36883,0
2016-08-19,0.814,0.85,0.68,0.7,10369,0
2016-08-22,0.71,0.7668,0.6532,0.75,29304,0
2016-08-23,0.794,0.794,0.7,0.76,7966,0
2016-08-24,0.7535,0.76,0.7535,0.76,329,0
2016-08-25,0.726,0.75,0.726,0.75,1102,0
2016-08-26,0.72,0.72,0.66,0.69,23286,0
2016-08-29,0.72,0.748,0.6441,0.7148,2954,0
2016-08-30,0.7128,0.748,0.672,0.72,2119,0
2016-08-31,0.67,0.7,0.64,0.7,13578,0
2016-09-01,0.7,0.7,0.7,0.7,100,0
2016-09-02,0.67,0.67,0.64,0.65,6681,0
2016-09-06,0.6825,0.7,0.64,0.6899,2544,0
2016-09-07,0.69,0.69,0.64,0.68,4360,0
2016-09-08,0.7,0.72,0.64,0.69,26813,0
2016-09-09,0.64,0.658,0.6,0.61,18276,0
2016-09-12,0.61,0.618,0.5899,0.61,14401,0
2016-09-13,0.61,0.61,0.57,0.61,5940,0
2016-09-14,0.5801,0.61,0.555,0.61,8227,0
2016-09-15,0.572,0.61,0.552,0.61,8840,0
2016-09-16,0.575,0.61,0.56,0.61,15906,0
2016-09-19,0.61,0.61,0.5801,0.61,7250,0
2016-09-20,0.6099,0.6099,0.573,0.59,2112,0
2016-09-21,0.598,0.598,0.55,0.598,2053,0
2016-09-22,0.5979,0.598,0.567,0.567,8629,0
2016-09-23,0.5761,0.5799,0.55,0.5511,12116,0
2016-09-26,0.5721,0.59,0.5516,0.58,2602,0
2016-09-27,0.55,0.579,0.55,0.5788,5151,0
2016-09-28,0.575,0.5795,0.55,0.55,11721,0
2016-09-29,0.55,0.6487,0.55,0.6,27154,0
2016-09-30,0.56,0.608,0.5501,0.58,10671,0
2016-10-03,0.5851,0.6,0.58,0.58,3768,0
2016-10-04,0.55,0.598,0.5475,0.578,6056,0
2016-10-05,0.56,0.56,0.515,0.548,10658,0
2016-10-06,0.5354,0.55,0.5354,0.54,2827,0
2016-10-07,0.54,0.5625,0.515,0.5151,31992,0
2016-10-10,0.51,0.51,0.51,0.51,1660,0
2016-10-11,0.51,0.6298,0.44,0.6298,26647,0
2016-10-12,0.5718,0.6298,0.5718,0.6,11069,0
2016-10-13,0.6,0.6298,0.47,0.585,17661,0
2016-10-14,0.62,0.6298,0.555,0.59,8395,0
2016-10-17,0.5956,0.6,0.559,0.56,4660,0
2016-10-18,0.56,0.59,0.5401,0.59,6171,0
2016-10-19,0.59,0.59,0.5726,0.5726,728,0
2016-10-20,0.55,0.55,0.5,0.5,11676,0
2016-10-21,0.5,0.51,0.492,0.5,6634,0
2016-10-24,0.5,0.528,0.462,0.51,16672,0
2016-10-25,0.4836,0.51,0.48,0.508,1922,0
2016-10-26,0.494,0.528,0.48,0.528,4185,0
2016-10-27,0.5262,0.528,0.5075,0.528,1800,0
2016-10-28,0.528,0.55,0.52,0.55,3672,0
2016-10-31,0.51,0.6,0.51,0.58,2806,0
2016-11-01,0.57,0.57,0.5244,0.57,716,0
2016-11-02,0.53,0.59,0.48,0.5699,6092,0
2016-11-03,0.48,0.55,0.48,0.55,1393,0
2016-11-04,0.6,0.6,0.5891,0.5891,1174,0
2016-11-07,0.56,0.5849,0.52,0.57,3374,0
2016-11-08,0.56,0.5849,0.51,0.5699,4149,0
2016-11-09,0.54,0.58,0.54,0.58,2037,0
2016-11-10,0.62,0.62,0.52,0.56,4852,0
2016-11-11,0.594,0.594,0.534,0.564,1673,0
2016-11-14,0.5501,0.58,0.55,0.55,3342,0
2016-11-15,0.535,0.6,0.535,0.6,36549,0
2016-11-16,0.6,0.6,0.49,0.59,12918,0
2016-11-17,0.5513,0.6,0.49,0.5699,21740,0
2016-11-18,0.5496,0.57,0.5417,0.57,7625,0
2016-11-21,0.57,0.62,0.4964,0.5775,71610,0
2016-11-22,0.6,0.62,0.5308,0.5799,53103,0
2016-11-23,0.5799,0.61,0.5723,0.59,16727,0
2016-11-25,0.57,0.5701,0.52,0.5599,10242,0
2016-11-28,0.55,0.5785,0.55,0.57,5306,0
2016-11-29,0.46,0.57,0.46,0.5499,22639,0
2016-11-30,0.55,0.62,0.5195,0.6,61986,0
2016-12-01,0.62,0.65,0.5995,0.6247,91373,0
2016-12-02,0.5501,0.6241,0.54,0.54,12166,0
2016-12-05,0.5998,0.61,0.57,0.6,32418,0
2016-12-06,0.59,0.61,0.58,0.61,43965,0
2016-12-07,0.61,0.61,0.555,0.5998,7769,0
2016-12-08,0.6,0.62,0.56,0.5932,28811,0
2016-12-09,0.6,0.62,0.56,0.59,3596,0
2016-12-12,0.6,0.67,0.57,0.65,228822,0
2016-12-13,0.65,0.84,0.63,0.7299,240183,0
2016-12-14,0.74,0.78,0.6999,0.7001,77420,0
2016-12-15,0.7198,0.9,0.7196,0.89,169464,0
2016-12-16,0.89,0.9,0.82,0.86,32867,0
2016-12-19,0.82,0.9,0.82,0.8711,55822,0
2016-12-20,0.85,0.91,0.82,0.86,15795,0
2016-12-21,0.89,0.89,0.835,0.87,22090,0
2016-12-22,0.84,0.88,0.84,0.87,2563,0
2016-12-23,0.87,0.87,0.8301,0.87,3821,0
2016-12-27,0.86,0.86,0.771,0.78,15825,0
2016-12-28,0.81,0.81,0.7,0.8,34062,0
2016-12-29,0.8,0.8,0.7208,0.77,40079,0
2016-12-30,0.75,0.75,0.72,0.7222,55040,0
2017-01-03,0.72,0.72,0.695,0.71,17913,0
2017-01-04,0.6879,0.72,0.6879,0.705,17858,0
2017-01-05,0.72,0.77,0.6686,0.75,38852,0
2017-01-06,0.78,0.805,0.72,0.78,7162,0
2017-01-09,0.71,0.78,0.6,0.69,183636,0
2017-01-10,0.6914,0.72,0.67,0.6801,22861,0
2017-01-11,0.68,0.6999,0.635,0.6999,55811,0
2017-01-12,0.7192,0.7199,0.6899,0.7099,4490,0
2017-01-13,0.7099,0.7178,0.6862,0.7,4058,0
2017-01-17,0.7,0.78,0.67,0.74,9212,0
2017-01-18,0.71,0.76,0.71,0.76,31033,0
2017-01-19,0.76,0.77,0.72,0.76,5911,0
2017-01-20,0.7399,0.76,0.69,0.73,47263,0
2017-01-23,0.73,0.76,0.72,0.76,1925,0
2017-01-24,0.76,0.76,0.7201,0.76,4478,0
2017-01-25,0.7401,0.76,0.71,0.75,16329,0
2017-01-26,0.75,0.75,0.65,0.7499,17620,0
2017-01-27,0.7379,0.75,0.7,0.75,19367,0
2017-01-30,0.75,0.75,0.7,0.71,13413,0
2017-01-31,0.71,0.71,0.66,0.67,14745,0
2017-02-01,0.7,0.7005,0.6,0.61,22435,0
2017-02-02,0.63,0.7,0.58,0.65,10698,0
2017-02-03,0.649,0.649,0.5774,0.6114,32825,0
2017-02-06,0.58,0.6341,0.5641,0.62,21821,0
2017-02-07,0.59,0.62,0.55,0.6154,21549,0
2017-02-08,0.6305,0.6305,0.53,0.5498,42809,0
2017-02-09,0.53,0.599,0.53,0.596,22617,0
2017-02-10,0.59,0.59,0.54,0.578,33582,0
2017-02-13,0.5509,0.578,0.53,0.5759,24099,0
2017-02-14,0.5649,0.565,0.53,0.5623,16486,0
2017-02-15,0.5351,0.573,0.5351,0.573,15668,0
2017-02-16,0.54,0.57,0.53,0.531,13284,0
2017-02-17,0.555,0.588,0.5339,0.556,16546,0
2017-02-21,0.57,0.58,0.55,0.55,18790,0
2017-02-22,0.57,0.57,0.54,0.54,15506,0
2017-02-23,0.55,0.5582,0.515,0.5161,37514,0
2017-02-24,0.53,0.53,0.49,0.49,53658,0
2017-02-27,0.5145,0.53,0.495,0.52,40431,0
2017-02-28,0.52,0.52,0.48,0.515,24085,0
2017-03-01,0.5225,0.5411,0.48,0.5,11465,0
2017-03-02,0.4805,0.545,0.48,0.5399,18128,0
2017-03-03,0.51,0.54,0.501,0.501,9466,0
2017-03-06,0.502,0.523,0.48,0.5096,9939,0
2017-03-07,0.52,0.539,0.4901,0.5349,18928,0
2017-03-08,0.535,0.535,0.48,0.5233,40641,0
2017-03-09,0.525,0.5968,0.49,0.55,192026,0
2017-03-10,0.58,0.639,0.47,0.47,124567,0
2017-03-13,0.56,0.56,0.4814,0.5,5937,0
2017-03-14,0.5,0.5,0.4502,0.48,18337,0
2017-03-15,0.504,0.52,0.451,0.4756,12017,0
2017-03-16,0.466,0.498,0.43,0.43,20006,0
2017-03-17,0.45,0.45,0.4039,0.41,24352,0
2017-03-20,0.4198,0.43,0.33,0.4293,32383,0
2017-03-21,0.41,0.42,0.38,0.41,11117,0
2017-03-22,0.3851,0.429,0.35,0.429,15491,0
2017-03-23,0.4159,0.429,0.41,0.4261,1040,0
2017-03-24,0.39,0.46,0.38,0.4201,67366,0
2017-03-27,0.44,0.46,0.3962,0.43,11234,0
2017-03-28,0.4,0.45,0.35,0.41,13117,0
2017-03-29,0.4282,0.4307,0.36,0.42,30099,0
2017-03-30,0.36,0.445,0.35,0.445,89929,0
2017-03-31,0.46,0.46,0.36,0.44,70693,0
2017-04-03,0.414,0.44,0.37,0.41,27467,0
2017-04-04,0.42,0.43,0.36,0.42,12283,0
2017-04-05,0.43,0.44,0.35,0.439,14267,0
2017-04-06,0.3901,0.4228,0.38,0.41,7991,0
2017-04-07,0.3803,0.40041,0.3803,0.40041,10688,0
2017-04-10,0.41,0.689,0.41,0.515,1034602,0
2017-04-11,0.51,0.51,0.33,0.42,415068,0
2017-04-12,0.45,0.46,0.38,0.39,147309,0
2017-04-13,0.42,0.42,0.36,0.4,65045,0
2017-04-17,0.4,0.44,0.37,0.39,23118,0
2017-04-18,0.39,0.42,0.37,0.3885,32187,0
2017-04-19,0.3801,0.3801,0.3601,0.38,24039,0
2017-04-20,0.3998,0.3998,0.36,0.378,19061,0
2017-04-21,0.369,0.3867,0.302,0.302,31147,0
2017-04-24,0.26,0.35,0.26,0.3298,66461,0
2017-04-25,0.33,0.33,0.285,0.3265,63494,0
2017-04-26,0.291,0.34,0.291,0.33,19620,0
2017-04-27,0.3301,0.3301,0.3,0.32,18570,0
2017-04-28,0.35,0.35,0.313,0.3286,9712,0
2017-05-01,0.3105,0.385,0.31,0.345,67737,0
2017-05-02,0.345,0.45,0.31,0.34,252223,0
2017-05-03,0.3105,0.3628,0.3,0.33,70291,0
2017-05-04,0.32,0.35,0.3018,0.330891,45077,0
2017-05-05,0.34,0.3425,0.31,0.33,20343,0
2017-05-08,0.35,0.35,0.3101,0.3105,12133,0
2017-05-09,0.321,0.3449,0.311,0.311,7355,0
2017-05-10,0.3111,0.3436,0.3111,0.3403,31904,0
2017-05-11,0.3499,0.44,0.32,0.3205,164598,0
2017-05-12,0.335,0.36,0.3205,0.33,19190,0
2017-05-15,0.3399,0.3399,0.3236,0.33,26079,0
2017-05-16,0.362701,0.53,0.36,0.41,884994,0
2017-05-17,0.4002,0.429,0.35,0.36,174566,0
2017-05-18,0.415,0.415,0.3306,0.3317,66135,0
2017-05-19,0.3306,0.35,0.327,0.35,54832,0
2017-05-22,0.37,0.37,0.329,0.33,60217,0
2017-05-23,0.3465,0.36,0.3302,0.35,24876,0
2017-05-24,0.35,0.36,0.3301,0.3331,83184,0
2017-05-25,0.333,0.355,0.33,0.332,23801,0
2017-05-26,0.325,0.3444,0.325,0.3424,32400,0
2017-05-30,0.36,0.4,0.3405,0.3407,174401,0
2017-05-31,0.349,0.37,0.328,0.349,77976,0
2017-06-01,0.331,0.3586,0.3305,0.3305,41816,0
2017-06-02,0.3313,0.37,0.3304,0.3613,77585,0
2017-06-05,0.374,0.425,0.3515,0.365,162808,0
2017-06-06,0.4,0.4,0.3323,0.3549,88719,0
2017-06-07,0.35,0.379,0.335,0.36,43667,0
2017-06-08,0.36,0.46,0.34,0.4,242824,0
2017-06-09,0.4,0.4011,0.34,0.365,106725,0
2017-06-12,0.3584,0.385,0.34,0.35,46560,0
2017-06-13,0.3675,0.3675,0.3401,0.342,32366,0
2017-06-14,0.3402,0.3499,0.34,0.3444,29344,0
2017-06-15,0.34,0.3452,0.34,0.3425,26973,0
2017-06-16,0.3314,0.355,0.3105,0.3225,158777,0
2017-06-19,0.34,0.34,0.3105,0.326,112636,0
2017-06-20,0.315,0.332,0.28,0.31,117787,0
2017-06-21,0.3255,0.3255,0.3,0.31,35464,0
2017-06-22,0.302,0.323,0.302,0.311,38049,0
2017-06-23,0.33,0.33,0.31,0.3115,51536,0
2017-06-26,0.33,0.33,0.3116,0.3124,34049,0
2017-06-27,0.3276,0.348,0.319,0.34,62642,0
2017-06-28,0.35,0.35,0.3121,0.33,56159,0
2017-06-29,0.34,0.341,0.31,0.3409,33051,0
2017-06-30,0.32,0.34,0.31,0.32,10258,0
2017-07-03,0.312115,0.325,0.312115,0.323,1617,0
2017-07-05,0.35,0.35,0.31,0.31,15398,0
2017-07-06,0.31,0.31,0.3089,0.31,1852,0
2017-07-07,0.3249,0.325,0.291,0.291,79130,0
2017-07-10,0.2915,0.5203,0.291,0.35,1190829,0
2017-07-11,0.36,0.36,0.3,0.315,276376,0
2017-07-12,0.31,0.3292,0.31,0.315,49229,0
2017-07-13,0.3102,0.33,0.291,0.3088,82785,0
2017-07-14,0.3242,0.3282,0.3088,0.327,50160,0
2017-07-17,0.34,0.398,0.3215,0.34,78738,0
2017-07-18,0.3292,0.347,0.326,0.347,46577,0
2017-07-19,0.3305,0.347,0.301,0.335,45892,0
2017-07-20,0.3277,0.34,0.32,0.325,13049,0
2017-07-21,0.33,0.3549,0.3251,0.33,18359,0
2017-07-24,0.33,0.3377,0.325,0.325,47195,0
2017-07-25,0.3399,0.3399,0.325,0.325,30983,0
2017-07-26,0.325,0.33,0.3235,0.3235,24180,0
2017-07-27,0.3396,0.3396,0.3025,0.3255,5219,0
2017-07-28,0.3257,0.3337,0.311,0.327,13731,0
2017-07-31,0.31,0.3318,0.31,0.3109,25630,0
2017-08-01,0.3264,0.3264,0.3011,0.3029,18638,0
2017-08-02,0.3029,0.318,0.292,0.292,31141,0
2017-08-03,0.3017,0.315,0.293,0.3,29723,0
2017-08-04,0.3,0.3,0.2901,0.2901,4791,0
2017-08-07,0.3,0.3299,0.29,0.3184,80065,0
2017-08-08,0.32,0.32,0.293,0.3,17024,0
2017-08-09,0.3135,0.315,0.295,0.2981,20245,0
2017-08-10,0.3053,0.3071,0.29,0.3007,70090,0
2017-08-11,0.3157,0.32,0.292,0.292,16848,0
2017-08-14,0.2931,0.3076,0.292,0.2972,53229,0
2017-08-15,0.3199,0.33,0.293,0.3,41033,0
2017-08-16,0.3145,0.3353,0.2931,0.33,189304,0
2017-08-17,0.34,0.5,0.3337,0.3611,1397846,0
2017-08-18,0.345,0.3862,0.301,0.3231,423590,0
2017-08-21,0.32,0.349,0.32,0.339,38036,0
2017-08-22,0.32,0.3455,0.312,0.33,74733,0
2017-08-23,0.335,0.3398,0.31,0.3307,48955,0
2017-08-24,0.305,0.3395,0.305,0.335,14766,0
2017-08-25,0.32,0.3467,0.31,0.32,42728,0
2017-08-28,0.33,0.3419,0.3105,0.315,96891,0
2017-08-29,0.3307,0.3307,0.3107,0.3107,20152,0
2017-08-30,0.311,0.3262,0.31,0.3181,24655,0
2017-08-31,0.32,0.37,0.3167,0.332,315188,0
2017-09-01,0.3486,0.35,0.33,0.3354,17748,0
2017-09-05,0.33,0.359,0.321,0.3369,52309,0
2017-09-06,0.339,0.3549,0.3301,0.345,20095,0
2017-09-07,0.35,0.35,0.33,0.34,15734,0
2017-09-08,0.3301,0.34,0.3095,0.325,66691,0
2017-09-11,0.34,0.38,0.33,0.3505,131764,0
2017-09-12,0.356,0.36,0.3334,0.358,11381,0
2017-09-13,0.34,0.3571,0.33,0.35,81439,0
2017-09-14,0.3549,0.43,0.3301,0.405,421873,0
2017-09-15,0.41,0.417,0.33,0.36,304884,0
2017-09-18,0.34,0.4004,0.34,0.375,137337,0
2017-09-19,0.37,0.385,0.362,0.3841,62580,0
2017-09-20,0.36,0.384,0.36,0.3625,16632,0
2017-09-21,0.36,0.3625,0.34,0.3549,50078,0
2017-09-22,0.351887,0.3618,0.351,0.3618,19464,0
2017-09-25,0.36,0.37,0.34,0.34,59656,0
2017-09-26,0.35,0.358,0.33,0.33,53917,0
2017-09-27,0.336808,0.3599,0.331,0.34,22225,0
2017-09-28,0.34,0.3517,0.335,0.339,39736,0
2017-09-29,0.3497,0.3497,0.32,0.32,17127,0
2017-10-02,0.336,0.34,0.33,0.3301,14943,0
2017-10-03,0.3397,0.34,0.3307,0.3308,16186,0
2017-10-04,0.3408,0.4248,0.33,0.34,1020021,0
2017-10-05,0.35,0.35,0.325,0.331,166364,0
2017-10-06,0.331,0.3395,0.3301,0.3395,34537,0
2017-10-09,0.33,0.34,0.33,0.3375,60045,0
2017-10-10,0.3375,0.3493,0.32,0.3278,38264,0
2017-10-11,0.34,0.3489,0.321,0.3388,61843,0
2017-10-12,0.338,0.3522,0.33031,0.3333,65888,0
2017-10-13,0.334,0.338,0.3258,0.332,16692,0
2017-10-16,0.322,0.337,0.322,0.3303,17569,0
2017-10-17,0.3304,0.335,0.322,0.329866,27417,0
2017-10-18,0.325,0.335,0.325,0.325,13350,0
2017-10-19,0.325,0.3339,0.3175,0.328,26228,0
2017-10-20,0.318,0.3999,0.318,0.3352,565147,0
2017-10-23,0.33,0.331,0.32,0.32,87241,0
2017-10-24,0.325,0.3299,0.3145,0.3145,27990,0
2017-10-25,0.3145,0.3245,0.3101,0.3101,43117,0
2017-10-26,0.3101,0.3671,0.31,0.3321,185480,0
2017-10-27,0.312,0.3499,0.312,0.32,38707,0
2017-10-30,0.3127,0.3301,0.3127,0.3301,12624,0
2017-10-31,0.3251,0.34,0.325,0.325,5723,0
2017-11-01,0.325,0.34,0.32,0.3279,27274,0
2017-11-02,0.32,0.3277,0.32,0.3243,8593,0
2017-11-03,0.3405,0.3405,0.3181,0.3181,45747,0
2017-11-06,0.33,0.3699,0.33,0.343,79509,0
2017-11-07,0.363,0.39,0.362,0.373,109859,0
2017-11-08,0.383,0.43,0.35,0.35,318804,0
2017-11-09,0.38,0.38,0.35,0.35,41414,0
2017-11-10,0.345,0.42,0.345,0.38,444229,0
